DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/12/2025

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 19/12/2025

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 0 0 0 0
AAA
8.0
8.0
8.15 8.15 8.02 1,250,900 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 1,323,800 0 0 0
AAM
6.9
6.9
7 7 6.80 3,700 0 0 0
AAS
8.3
8.3
8.30 8.40 8.30 227,100 0 0 0
AAT
3.4
3.4
3.43 3.44 3.32 46,200 0 0 0
AAV
6.5
6.5
6.30 6.70 6.30 250,900 0 0 0
ABB
14.3
14.3
14.30 14.39 14.12 2,355,500 0 0 0
ABC
12
12
12 12.20 11.70 79,300 0 0 0
ABI
19.9
19.9
19.90 20.10 19.80 18,800 0 0 0
ABR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ABS
3.3
3.3
3.30 3.31 3.25 82,700 0 0 0
ABT
68
68
68.70 68.70 67.90 3,300 0 0 0
ABW
11.8
11.8
11.70 11.80 11.40 411,600 0 0 0
ACB
23.9
23.9
23.90 24.05 23.85 3,538,700 0 0 0
ACC
13.9
13.9
13.70 13.90 13.50 49,400 0 0 0
ACE
41.8
41.8
41.80 41.80 41.80 0 0 0 0
ACL
13.5
13.5
14.08 14.37 13.51 14,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 116,900 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
51.5
51.5
52.50 52.60 51.10 1,139,500 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9
9
9.10 9.10 9 2,200 0 0 0
ADS
8
8
8.06 8.06 7.93 4,400 0 0 0
AFX
12.3
12.3
12.65 12.65 12.10 142,400 0 0 0
AG1
12
12
12 12 12 200 0 0 0
AGF
2
2
2 2 2 7,300 0 0 0
AGG
14.4
14.4
14.40 14.45 14.20 286,700 0 0 0
AGM
2.4
2.4
2.50 2.60 2.40 136,400 0 0 0
AGP
38.8
38.8
38.90 39 38.60 2,600 0 0 0
AGR
16.6
16.6
16.40 16.80 16.15 1,645,600 0 0 0
AGX
133
133
133 133 133 0 0 0 0
AIC
9.5
9.5
9.10 9.50 9.10 4,000 0 0 0
AIG
50
50
44.90 51.40 44.90 177,400 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
7.3
7.3
7 7.40 7 14,700 0 0 0
AMC
14
14
14 14 14 0 0 0 0
AME
8.1
8.1
7.70 8.10 7.70 1,600 0 0 0
AMP
15.7
15.7
15.70 15.90 15.70 5,600 0 0 0
AMS
7.7
7.7
7.60 7.70 7.40 183,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42.5
42.5
42.50 42.60 42.40 13,300 0 0 0
ANV
27.1
27.1
27.35 27.35 27.05 505,200 0 0 0
APF
40.4
40.4
40.30 40.50 39.80 16,400 0 0 0
APG
10.6
10.6
10.45 10.55 10.30 133,300 0 0 0
APH
6.4
6.4
6.50 6.50 6.39 457,600 0 0 0
API
6.8
6.8
6.70 6.90 6.60 72,500 0 0 0
APL
12.8
12.8
12.10 12.80 12 600 0 0 0
APP
5.1
5.1
5.20 5.20 4.90 13,200 0 0 0
APS
7.1
7.1
7.10 7.20 7 441,300 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
ASM
6.6
6.6
6.62 6.65 6.56 412,800 0 0 0
ASP
4.7
4.7
4.68 4.68 4.62 5,200 0 0 0
AST
77
77
76.90 77.80 76.10 12,800 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 52,800 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
10.10 10.40 9.50 141,800 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
50.5
50.5
51.00 51.00 49.51 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.10 9.90 46,500 0 0 0
BAB
12.1
12.1
12.10 12.20 12.10 7,100 0 0 0
BAF
35.1
35.1
35.50 36 35.10 4,166,700 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
35.8
35.8
35.87 35.87 35.58 500 0 0 0
BBC
68
68
68 68 68 700 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
11.8
11.8
11.80 11.90 11.80 1,100 0 0 0
BCA
14
14
15 15 13.70 49,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 16,700 0 0 0
BCE
11.0
11.0
10.95 10.95 10.35 434,500 0 0 0
BCF
41
41
41 41 41 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.3
61.3
61.30 61.80 61.20 102,100 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 6,000 0 0 0
BCR
1.8
1.8
1.60 1.80 1.60 3,686,800 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
9.9
9.9
9.70 9.90 9.60 21,500 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
19 19 18.90 500 0 0 0
BFC
42.8
42.8
42.40 42.95 42.40 15,600 0 0 0
BGE
5
5
4.80 5.30 4.80 879,400 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
32.20 32.20 32.05 1,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.8
21.8
21.35 21.80 21.30 146,800 0 0 0
BID
37.7
37.7
38 38.15 37.60 2,050,700 0 0 0
BIG
5.9
5.9
6 6.10 5.80 124,300 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
20.3
20.3
20.40 20.50 19.80 24,500 0 0 0
BKG
2.9
2.9
2.96 2.98 2.93 113,700 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
23.5
23.5
23.50 23.50 23.50 100 0 0 0
BMC
15.2
15.2
15.35 15.35 15.20 8,200 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
17.8
17.8
17.70 17.85 17.55 163,100 0 0 0
BMJ
11.3
11.3
10.40 11.40 8.80 32,900 0 0 0
BMK
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BMP
174
174
184.20 184.20 172.50 343,200 0 0 0
BMS
12.9
12.9
12.80 12.90 12.70 101,700 0 0 0
BMV
6.1
6.1
6.10 6.10 6.10 100 0 0 0
BNA
6.9
6.9
7 7 6.80 110,700 0 0 0
BNW
25.1
25.1
28 28 25.10 1,400 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 424,700 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.3
4.3
3.80 4.30 3.60 2,600 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BRR
18
18
16.60 18 16.60 7,400 0 0 0
BRS
20.5
20.5
20.60 20.60 20.50 300 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 1,300 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.4
38.4
37.85 38.40 37.55 541,100 0 0 0
BSL
10
10
9.50 10 9.50 400 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSR
16.0
16.0
15.15 15.95 14.80 24,803,500 0 0 0
BT1
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 7,700 0 0 0
BTD
15.5
15.5
15 15.50 15 5,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.4
25.4
27 27 25 13,900 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.0
9.0
8.98 9 8.98 15,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTW
54
54
54 54 54 0 0 0 0
BVB
12.8
12.8
12.80 12.80 12.70 414,300 0 0 0
BVG
2.6
2.6
2.70 2.80 2.60 51,100 0 0 0
BVH
54
54
53.40 54.10 52.30 339,400 0 0 0
BVL
17
17
17 17 17 0 0 0 0
BVN
16.3
16.3
16.30 16.30 14.60 400 0 0 0
BVS
30.5
30.5
30.30 30.80 30.20 142,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44
44
45 45.05 44 170,500 0 0 0
BWS
33.7
33.7
33.70 33.70 33.70 3,000 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
12.50 12.75 12.45 53,200 0 0 0
C47
9
9
9 9 9 6,200 0 0 0
C4G
8.8
8.8
8.80 9.10 8.70 1,668,900 0 0 0
C69
13
13
13.20 13.20 12.70 290,700 0 0 0
C92
3.7
3.7
4.30 4.30 3.70 2,400 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 6,200 0 0 0
CAG
6.9
6.9
6.80 7 6.80 3,400 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
40
40
39.80 40.20 39.70 8,300 0 0 0
CAT
19
19
18.90 19.80 18.90 35,600 0 0 0
CBI
14.9
14.9
13 14.90 13 4,000 0 0 0
CBS
27.6
27.6
27.60 27.60 27.60 300 0 0 0
CC1
32
32
33.90 34 32 900 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.9
11.9
12.10 12.10 11.76 17,900 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CCL
6.1
6.1
6.08 6.14 6.05 50,800 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
12.7
12.7
12 12.70 12 200 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
23.80 24.10 23.50 198,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
33.10 33.10 33.10 100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 49,000 0 0 0
CDP
11.5
11.5
11.30 11.80 11 60,000 0 0 0
CDR
6
6
6.30 6.30 5.80 3,400 0 0 0
CEN
2.2
2.2
2.30 2.30 2.20 18,200 0 0 0
CEO
22.6
22.6
22.30 22.70 22.20 6,824,800 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
CGV
3
3
3 3 3 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
29.5
29.5
29.50 29.70 29.45 17,400 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6.3
6.3
6.60 6.60 6.20 5,300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.20 3,000 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
9.1
9.1
9.11 9.11 8.91 3,600 0 0 0
CII
23.5
23.5
23.50 23.70 23.15 9,242,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 5,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.2
46.2
46.30 46.30 46.20 600 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 0 0 0 0
CKG
10.9
10.9
10.95 10.95 10.85 31,400 0 0 0
CKV
15.5
15.5
15.50 15.50 15.50 500 0 0 0
CLC
53.9
53.9
53.90 53.90 53.90 5,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.50 21.50 21.30 3,400 0 0 0
CLL
30.6
30.6
30.50 30.70 30.50 14,800 0 0 0
CLM
68.5
68.5
68.50 68.50 68.50 0 0 0 0
CLW
42.8
42.8
42.80 42.80 42.80 0 0 0 0
CLX
15.7
15.7
15.60 15.70 15.60 142,700 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.6
21.6
21.63 21.63 21.63 100 0 0 0
CMF
413
413
399 414 399 600 0 0 0
CMG
32
32
32.23 32.23 31.36 171,300 0 0 0
CMI
0.8
0.8
0.80 0.90 0.70 5,500 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
24
24
23.10 24 23.10 200 0 0 0
CMN
85.8
85.8
100 100 82 22,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
7.80 8 7.70 7,400 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.35 6.48 6.31 83,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
33 33 33 200 0 0 0
CNG
24.6
24.6
24.50 24.95 24.45 2,700 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CNT
8
8
8 8 8 400 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
8.3
8.3
8 8.30 8 1,100 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 1,000 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 2,600 0 0 0
CQN
31.2
31.2
31.20 31.20 31 8,900 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.4
9.4
9.20 9.44 9.06 1,423,900 0 0 0
CRE
8.9
8.9
8.82 9 8.81 389,600 0 0 0
CSC
17.8
17.8
17.90 17.90 17.20 10,300 0 0 0
CSI
27
27
27.20 27.20 27 1,800 0 0 0
CSM
12.9
12.9
12.70 12.85 12.70 144,100 0 0 0
CSV
28
28
27.95 28.90 27.70 465,900 0 0 0
CT3
5.5
5.5
5.40 5.70 5.30 32,800 0 0 0
CT6
9.7
9.7
9.70 9.70 9.60 400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.3
17.3
17.30 17.30 17.30 1,200 0 0 0
CTD
75.5
75.5
77.14 77.14 75.33 379,000 0 0 0
CTF
19.6
19.6
19.70 19.70 19 356,700 0 0 0
CTG
34.5
34.5
34.35 34.60 34.05 7,234,100 0 0 0
CTI
22.7
22.7
22.60 22.70 22.40 154,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
10.2
10.2
10.50 11.20 10.10 50,300 0 0 0
CTR
83.7
83.7
83.40 83.80 83.30 153,700 0 0 0
CTS
33.7
33.7
33.95 33.95 33.25 546,800 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
23
23
23.10 23.10 23 1,300 0 0 0
CVN
1.4
1.4
1.60 1.60 1.30 1,106,000 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.1
11.1
11.40 11.40 11.10 600 0 0 0
D2D
34.6
34.6
34.60 34.80 34.55 27,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.76 3.85 3.73 40,800 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 100 0 0 0
DAS
9.8
9.8
9.10 10 9.10 1,600 0 0 0
DAT
8.9
8.9
8.85 8.85 8.85 900 0 0 0
DBC
27.9
27.9
28.65 28.65 27.90 8,333,300 0 0 0
DBD
48.5
48.5
48.50 49 48 46,200 0 0 0
DBM
23.2
23.2
23.20 23.20 23.20 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DC1
7.7
7.7
7.70 7.70 7.70 100 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 200 0 0 0
DC4
10.7
10.7
10.80 10.80 10.50 186,000 0 0 0
DCF
35.5
35.5
35.50 35.50 35.50 500 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.4
40.4
40.30 40.35 39.60 322,200 0 0 0
DCM
31.9
31.9
31.95 32.20 31.85 738,800 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DCS
1
1
1 1 1 187,700 0 0 0
DCT
0.8
0.8
1 1 0.80 37,400 0 0 0
DDB
10
10
10.30 10.30 10 28,300 0 0 0
DDG
1.2
1.2
1.30 1.40 1.20 1,201,600 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
2
2
2.10 2.10 2 5,100 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DDV
25.1
25.1
24.90 25.30 24.80 273,500 0 0 0
DFC
28
28
28 28 28 0 0 0 0
DFF
0.8
0.8
0.90 0.90 0.80 3,628,500 0 0 0
DGC
67.3
67.3
66.78 76.65 66.78 36,714,200 0 0 0
DGT
4.4
4.4
4.50 4.60 4.40 61,100 0 0 0
DGW
40.2
40.2
40.05 40.15 39.25 1,362,100 0 0 0
DHA
64.5
64.5
65 65.90 63.70 141,700 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
DHC
34.1
34.1
32.55 34.20 32.55 521,200 0 0 0
DHD
33.4
33.4
33 33.40 33 400 0 0 0
DHG
101.4
101.4
101.30 101.50 101 40,300 0 0 0
DHM
6.1
6.1
6.14 6.14 6.12 700 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
72.8
72.8
71 72.80 69 19,200 0 0 0
DIC
1
1
1 1.10 1 237,000 0 0 0
DID
3.9
3.9
4 4 3.90 2,200 0 0 0
DIG
18.0
18.0
18 18.20 17.65 8,098,700 0 0 0
DIH
11.4
11.4
11.10 11.40 11 5,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.4
5.4
5.60 5.60 5.40 628,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.68 2.70 2.61 1,739,300 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DMC
58
58
59.60 59.70 58 800 0 0 0
DMN
6.9
6.9
6.20 6.90 6.20 1,800 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
DNC
48.5
48.5
48.50 48.50 48.50 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNH
37.4
37.4
37.44 37.44 37.44 100 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
20.1
20.1
20.10 20.10 20.10 600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35
35
35 35 35 2,200 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
36.20 36.20 36.20 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.4
51.4
51.40 51.50 47.50 104,400 0 0 0
DPG
40.6
40.6
40.70 40.95 40.30 183,300 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.5
22.5
22.30 22.50 22 2,647,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.8
36.8
37 37 36.75 163,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DRC
14.9
14.9
15 15.10 14.85 130,100 0 0 0
DRG
8.9
8.9
8.90 8.90 8.50 5,300 0 0 0
DRH
2.4
2.4
2.42 2.45 2.39 252,500 0 0 0
DRI
12.4
12.4
12.40 12.60 12.30 338,100 0 0 0
DRL
46.9
46.9
47 47.05 46.80 11,600 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
23.04 23.67 23.04 416,600 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 2,800 0 0 0
DSN
41.3
41.3
41.44 42.05 41.30 10,000 0 0 0
DSP
18.4
18.4
18.40 18.40 18.40 300 0 0 0
DST
9.1
9.1
8.90 9.20 8.90 8,600 0 0 0
DTA
4.2
4.2
4.21 4.21 4.12 31,600 0 0 0
DTD
16.7
16.7
16.90 16.90 16.60 102,600 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
2.5
2.5
2.50 2.50 2.40 33,800 0 0 0
DTK
11.9
11.9
11.90 12.30 11.90 2,200 0 0 0
DTL
13.4
13.4
13.20 13.40 13.15 5,500 0 0 0
DTP
114
114
113.10 118.50 113 600 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 1.70 59,100 0 0 0
DVM
6
6
6 6.10 6 181,900 0 0 0
DVN
20.8
20.8
21.10 21.10 20.70 36,500 0 0 0
DVP
68.5
68.5
67.60 68.50 67.50 6,000 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
15
15
15 15 15 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.8
17.8
17.25 17.80 17.10 15,569,500 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.60 91,400 0 0 0
DXS
9.4
9.4
9.26 9.40 9.12 2,694,900 0 0 0
DXV
3.7
3.7
3.77 3.77 3.70 3,500 0 0 0
E12
5.2
5.2
4.90 5.20 4.90 1,400 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 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
38.6
38.6
38.50 39 38 28,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EIB
21.5
21.5
21.50 21.60 21.25 4,525,600 0 0 0
EIC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
EID
22.1
22.1
22.80 22.80 22.10 5,900 0 0 0
EIN
3
3
3 3 2.90 6,000 0 0 0
ELC
23.9
23.9
23.50 24.15 23.50 808,800 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
19.1
19.1
21.20 21.20 19.10 5,900 0 0 0
EVE
10.3
10.3
10.25 10.30 10.25 5,500 0 0 0
EVF
11.3
11.3
11.30 11.35 11.15 1,518,800 0 0 0
EVG
8.7
8.7
8.88 8.88 8.64 580,000 0 0 0
EVS
5.9
5.9
5.90 6 5.90 105,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.68 3.68 3.58 48,100 0 0 0
FCN
16.3
16.3
16.65 16.65 16.30 1,447,200 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
17
17
20 20 17 12,100 0 0 0
FID
2.2
2.2
2.20 2.20 2.10 1,329,700 0 0 0
FIR
8.0
8.0
8.18 8.20 7.90 174,400 0 0 0
FIT
4.9
4.9
4.95 4.98 4.87 1,379,600 0 0 0
FMC
35.4
35.4
35.50 35.75 35.10 8,100 0 0 0
FOC
64.3
64.3
64.30 64.30 64.30 1,600 0 0 0
FOX
62.3
62.3
62 64 62 45,900 0 0 0
FPT
93.9
93.9
94 95 93.60 4,492,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
FRT
144
144
142.70 144 141.40 451,800 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
42.8
42.8
42.80 44 42.70 5,100 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 0.60 229,800 0 0 0
FTS
34.2
34.2
32.10 34.15 31.90 4,139,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 105,200 0 0 0
G36
8.9
8.9
8.70 8.90 8.70 385,600 0 0 0
GAS
64
64
63.60 64 63 658,000 0 0 0
GCB
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GCF
31
31
30 32.40 29.90 176,600 0 0 0
GDA
16.4
16.4
16.70 16.70 16.40 89,900 0 0 0
GDT
19.6
19.6
19.60 19.65 19.51 27,500 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 14.25 14.05 176,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
42.3
42.3
42.50 43 41.95 9,467,200 0 0 0
GGG
3.7
3.7
2.90 3.90 2.90 17,800 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 6,300 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.8
13.8
13.95 13.95 13.60 79,500 0 0 0
GKM
1.8
1.8
1.90 2.10 1.80 1,133,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.40 22.60 22 5,500 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
59.5
59.5
58.40 59.50 58 721,500 0 0 0
GMH
8.7
8.7
8.10 8.68 8.10 700 0 0 0
GMX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 20,300 0 0 0
GSM
30.5
30.5
30.40 30.50 30 1,400 0 0 0
GSP
10.5
10.5
10.55 10.55 10.50 37,300 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
90
90
109 109.40 90 14,400 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.5
26.5
26.50 26.75 26.45 855,000 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
8.9
8.9
9 9 8.90 700 0 0 0
HAD
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
18.1
18.1
17.55 18.10 17.50 16,872,000 0 0 0
HAH
57.5
57.5
57.70 58.10 57.30 711,200 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 0 0 0 0
HAP
7.8
7.8
7.69 7.80 7.69 14,400 0 0 0
HAR
4.1
4.1
4.18 4.20 4.09 316,400 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
34
34
34 34 34 200 0 0 0
HAV
3.8
3.8
3.90 3.90 3.80 500 0 0 0
HAX
10.6
10.6
10.60 10.70 10.50 296,600 0 0 0
HBC
6.5
6.5
6.60 6.60 6.40 1,651,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HBS
4.4
4.4
4.50 4.50 4.40 41,600 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
27.8
27.8
24.50 27.80 24.50 34,100 0 0 0
HCD
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HCI
11
11
11 11 11 300 0 0 0
HCM
23.1
23.1
22.90 23.30 22.90 8,597,600 0 0 0
HCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD2
13.4
13.4
12.50 13.50 12.10 1,700 0 0 0
HD6
11.7
11.7
11.60 11.90 11.60 18,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 800 0 0 0
HDA
6.1
6.1
6.30 6.30 6.10 2,000 0 0 0
HDB
26.0
26.0
25.60 26 25.45 21,301,200 0 0 0
HDC
24.1
24.1
23.85 24.30 23.70 2,378,800 0 0 0
HDG
28.2
28.2
28.75 28.95 28.20 1,445,800 0 0 0
HDM
36.7
36.7
36.52 36.81 36.33 3,600 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
61.6
61.6
61.50 63.20 61.50 700 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
14.8
14.8
15 15 14.80 800 0 0 0
HES
15
15
15 15 15 0 0 0 0
HEV
8
8
8 8 8 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
239 239 238.50 2,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
135.8
135.8
123.90 135.80 123.90 800 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.1
11.1
11.05 11.25 11 393,400 0 0 0
HHS
13.4
13.4
13.30 13.40 13.10 1,047,200 0 0 0
HHV
13.5
13.5
13.82 13.87 13.47 4,296,500 0 0 0
HID
7.8
7.8
8.95 8.95 7.79 3,735,000 0 0 0
HII
6.5
6.5
7.18 7.18 6.49 571,700 0 0 0
HIO
7.2
7.2
6.90 7.20 6.90 3,100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 17,900 0 0 0
HJS
28.8
28.8
28.80 28.80 28.80 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 37,100 0 0 0
HKT
11.3
11.3
10.50 11.30 10.50 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
348.6
348.6
348.60 348.60 348.60 0 0 0 0
HLC
15.2
15.2
15.50 15.50 14.90 16,300 0 0 0
HLD
19.3
19.3
19.70 19.70 19.20 47,800 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 11 500 0 0 0
HMC
11.7
11.7
11.65 11.75 11.45 5,100 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.6
11.6
11.30 11.60 11.20 1,900 0 0 0
HMS
34.8
34.8
34.80 34.80 34.70 6,000 0 0 0
HNB
12.5
12.5
11.90 12.50 11.40 12,300 0 0 0
HND
10.5
10.5
10.60 10.60 10.40 20,600 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 5.80 5.70 923,600 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 329,400 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
5 5 4.90 6,500 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17.1
17.1
17.10 17.10 17.10 200 0 0 0
HPG
26.7
26.7
26.40 26.70 26.40 29,580,600 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 0 0 0 0
HPT
24.7
24.7
25.80 25.80 24.70 200 0 0 0
HPW
21
21
21 21 21 200 0 0 0
HPX
4.8
4.8
4.76 4.80 4.72 885,400 0 0 0
HQC
3.1
3.1
3.11 3.13 3.10 4,288,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
24.2
24.2
24.15 24.15 24.15 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.9
15.9
15.65 15.90 15.60 1,961,200 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 6,600 0 0 0
HSL
7.6
7.6
7.61 7.80 7.50 1,428,000 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 0 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 10,400 0 0 0
HT1
15.4
15.4
15.30 15.50 15.20 199,700 0 0 0
HTC
30.7
30.7
30.65 30.65 30.65 100 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,000 0 0 0
HTG
43
43
43.25 43.30 43 11,300 0 0 0
HTI
23.6
23.6
23.40 23.60 23.20 20,100 0 0 0
HTL
22.8
22.8
23 23 22.80 2,200 0 0 0
HTM
9.5
9.5
10.50 10.70 9.50 13,000 0 0 0
HTN
8.9
8.9
8.80 9.05 8.80 81,100 0 0 0
HTP
1.5
1.5
1.70 1.70 1.50 572,500 0 0 0
HTT
1.7
1.7
1.50 1.70 1.50 1,800 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
6.4
6.4
6.39 6.40 6.38 3,800 0 0 0
HU4
11.6
11.6
11.60 11.60 11.60 3,900 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
HUB
15.4
15.4
15.20 15.40 15.20 7,100 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 100 0 0 0
HUT
17
17
17 17 16.50 1,612,000 0 0 0
HVA
17.7
17.7
17.50 17.80 16.80 13,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
14.25 14.30 13.80 131,400 0 0 0
HVN
25.7
25.7
26.50 26.50 25.70 2,623,000 0 0 0
HVT
28.9
28.9
28.80 29 28.60 14,700 0 0 0
HVX
2.9
2.9
3 3.10 2.92 21,400 0 0 0
HWS
14.8
14.8
16.70 16.70 14.60 300 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
3.1
3.1
3.10 3.10 2.90 1,800 0 0 0
ICG
16.7
16.7
16.20 16.70 15.80 1,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.5
37.5
38.90 38.90 37.50 4,800 0 0 0
ICT
18
18
18.70 18.70 17.35 92,800 0 0 0
IDC
37.2
37.2
36.30 37.20 36 1,274,200 0 0 0
IDI
6.9
6.9
6.91 6.96 6.84 196,300 0 0 0
IDJ
5
5
5 5.10 4.90 401,300 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.4
26.4
26.50 26.50 26.30 300 0 0 0
IFS
20
20
21 21 18.50 2,500 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.9
10.9
10.95 11 10.85 3,383,100 0 0 0
ILA
6.9
6.9
6.70 7 6.40 3,000 0 0 0
ILB
25.4
25.4
24.80 26 24.70 15,900 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
19.1
19.1
19.20 19.20 16.10 79,000 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.9
49.9
48.90 50.50 48.60 99,600 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
41.7
41.7
40.80 41.70 40.40 700 0 0 0
IPA
19
19
19.10 19.10 18.70 65,500 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 2,000 0 0 0
ISH
26
26
26 26 26 0 0 0 0
IST
38.5
38.5
38.50 38.50 38.50 100 0 0 0
ITC
13.8
13.8
13.80 13.80 13.55 20,300 0 0 0
ITD
17.1
17.1
17.10 17.60 16.80 477,200 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 22,800 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 700 0 0 0
IVS
8.6
8.6
8.60 8.80 8.50 99,100 0 0 0
JOS
0.9
0.9
0.90 1 0.90 5,400 0 0 0
JVC
6.5
6.5
6.56 6.59 6.50 74,500 0 0 0
KBC
34.3
34.3
34.20 34.30 33.75 1,921,600 0 0 0
KCB
10.3
10.3
10.30 10.40 10.20 3,800 0 0 0
KDC
51.6
51.6
50.59 51.57 50.49 310,300 0 0 0
KDH
32.7
32.7
32.10 32.70 31.85 4,196,200 0 0 0
KDM
23
23
23.10 23.50 23 30,600 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
KHD
15.8
15.8
15.51 15.80 15.51 400 0 0 0
KHG
7.1
7.1
7.06 7.09 7 8,029,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.50 12.50 12.35 5,300 0 0 0
KHS
17.2
17.2
17 17.20 16.80 15,200 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 1,500 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
17
17
16.80 17.60 16.60 1,269,900 0 0 0
KMR
3.0
3.0
2.95 2.97 2.95 500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
37.5
37.5
37 37.50 36.85 419,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.60 18.15 1,383,100 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
72.6
72.6
73 74.80 68.50 24,200 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 13,600 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
27
27 27.60 27 2,300 0 0 0
KTS
33.3
33.3
33.80 35.40 32.50 4,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
24.4
24.4
24 24.40 24 1,100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
L14
29
29
29.10 29.50 28.80 62,500 0 0 0
L18
25.1
25.1
25 25.10 25 20,300 0 0 0
L40
89.5
89.5
89.50 91 89 34,700 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 300 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
18.90 19 18.90 1,900 0 0 0
LAI
14.7
14.7
14.50 14.80 14.50 5,500 0 0 0
LAS
15.7
15.7
15.70 15.90 15.70 62,900 0 0 0
LAW
35
35
35 35 35 0 0 0 0
LBE
31
31
31 31 31 0 0 0 0
LBM
36.4
36.4
36.60 36.60 36 23,700 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
10.7
10.7
11.10 11.10 10.70 2,762,800 0 0 0
LCM
0.9
0.9
0.90 1 0.90 119,500 0 0 0
LDG
4.4
4.4
4.52 4.52 4.40 2,126,400 0 0 0
LDP
11.3
11.3
11.50 11.50 11.10 11,400 0 0 0
LDW
24
24
24 24 24 100 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 400 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
6.5
6.5
6.54 6.59 6.21 436,800 0 0 0
LHC
114.7
114.7
111.10 114.90 111 13,900 0 0 0
LHG
29.0
29.0
28.80 28.95 28.70 16,300 0 0 0
LIC
25
25
25.10 25.10 25 4,300 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 99,200 0 0 0
LIX
34.9
34.9
35 35 34.45 21,300 0 0 0
LKW
33.8
33.8
34 34 33.80 4,000 0 0 0
LLM
15.8
15.8
15.20 15.80 15.20 6,400 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 100 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 7.10 600 0 0 0
LMH
1.2
1.2
1.20 1.30 1.10 483,700 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
0.7
0.7
0.70 0.70 0.70 600 0 0 0
LPB
43.5
43.5
44 46.80 43.50 1,371,800 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.8
31.8
31.50 32 31 86,900 0 0 0
LSS
9.5
9.5
9.41 9.49 9.41 114,500 0 0 0
LTC
2.4
2.4
2.20 2.40 2.10 600 0 0 0
LTG
6.8
6.8
7.10 7.20 6.80 117,300 0 0 0
M10
21.7
21.7
21.80 21.80 21.70 2,200 0 0 0
MA1
33.2
33.2
33.20 33.20 33.20 100 0 0 0
MAC
12.7
12.7
13 13 12.70 7,300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
24.7
24.7
24.65 24.70 24.50 10,343,600 0 0 0
MBG
3.2
3.2
3.30 3.40 3.20 279,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.10 26.50 26 2,368,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 8,200 0 0 0
MCM
26.4
26.4
26.45 26.45 26.05 10,000 0 0 0
MCO
6.7
6.7
6.80 6.80 6.70 2,900 0 0 0
MCP
28.4
28.4
28.50 28.50 28 15,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10.10 10 6,100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 4,600 0 0 0
MDG
24.9
24.9
24.90 24.90 24.90 11,800 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 500 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 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36 36 35.50 10,700 0 0 0
MGC
12
12
11.20 12 10.90 12,200 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
31.1
31.1
31.10 31.10 31.10 1,000 0 0 0
MHC
12.3
12.3
12.40 12.45 12 5,000 0 0 0
MIC
12.9
12.9
12.70 13.30 12.70 2,300 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.1
17.1
16.95 17.10 16.75 71,600 0 0 0
MKP
28.2
28.2
28.20 28.20 28.20 0 0 0 0
MKV
16.5
16.5
16.40 16.50 16.40 1,900 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.9
19.9
19.90 19.90 19.90 400 0 0 0
MML
36.3
36.3
37.10 37.30 35.90 107,500 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.3
16.3
16.50 16.50 16.30 15,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 10,000 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 17.80 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.7
12.7
12.55 12.85 12.50 5,507,700 0 0 0
MSH
33.5
33.5
33.50 33.60 31.20 312,700 0 0 0
MSN
75.8
75.8
74.30 75.80 74 4,350,100 0 0 0
MSR
25.2
25.2
26 26.50 25 1,343,300 0 0 0
MST
6.9
6.9
6.80 7.20 6.70 7,041,400 0 0 0
MTA
12.3
12.3
12.80 13 11.80 11,600 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 7.10 500 0 0 0
MTH
23.2
23.2
23.20 23.20 23.20 3,400 0 0 0
MTL
6
6
5 6 5 400 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
15
15
15 15 15 200 0 0 0
MVB
15.9
15.9
16 16.10 15.50 5,800 0 0 0
MVC
16.3
16.3
17 17.10 16.10 323,400 0 0 0
MVN
44.1
44.1
42 44.30 40 2,000 0 0 0
MWG
82.9
82.9
81.50 83 81.30 5,439,900 0 0 0
MZG
12.2
12.2
12 12.20 11.60 1,091,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
35.9
35.9
36.05 36.20 35.50 360,500 0 0 0
NAG
8.3
8.3
8.50 8.60 8.20 70,000 0 0 0
NAP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NAS
34.2
34.2
34.80 34.80 34.20 200 0 0 0
NAU
11.6
11.6
11.60 11.60 11.60 200 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
19.4
19.4
19.10 19.45 19 32,200 0 0 0
NBC
8.7
8.7
8.60 8.70 8.60 26,400 0 0 0
NBE
11.8
11.8
11.80 11.80 11.70 3,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.30 1,800 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NBW
30.7
30.7
30.60 30.70 30.60 200 0 0 0
NCG
11.5
11.5
11.80 11.80 11.30 3,100 0 0 0
NCS
40
40
40 40 40 4,000 0 0 0
NCT
92.5
92.5
92.60 92.60 92 8,200 0 0 0
ND2
35.7
35.7
35.70 35.70 35.70 1,500 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
11
11
10.90 11 10.60 105,700 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
4.90 5 4.90 800 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 4,300 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 5,600 0 0 0
NET
67.6
67.6
67.60 67.60 67.60 2,800 0 0 0
NFC
55.2
55.2
55.20 55.20 55.20 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.8
16.8
16.90 17.10 16.70 120,000 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
11.7
11.7
11.90 11.95 11.65 102,100 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
NKG
15
15
14.90 15.20 14.90 2,487,100 0 0 0
NLG
31.7
31.7
31.55 31.95 31.50 1,007,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
69.8
69.8
70 70 67.50 112,200 0 0 0
NNT
61.8
61.8
61.80 61.80 61.80 0 0 0 0
NO1
6.6
6.6
6.67 6.67 6.55 76,500 0 0 0
NOS
1.1
1.1
1 1.10 1 4,000 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 0 0 0 0
NRC
6.1
6.1
6.20 6.20 6 315,200 0 0 0
NS2
19.6
19.6
19.60 19.70 19.60 1,400 0 0 0
NSC
77.1
77.1
76.00 77.07 76.00 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.30 4.50 4.30 83,400 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
12.2
12.2
12 12.20 11.90 8,300 0 0 0
NT2
24.2
24.2
24 24.40 23.85 1,039,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
152.4
152.4
152.50 153.50 152.30 15,300 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
17.0
17.0
16.60 17.30 16.60 728,400 0 0 0
NTP
62.5
62.5
63.52 63.81 61.76 294,900 0 0 0
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
20.1
20.1
20.10 20.10 20.10 100 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
13.5
13.5
13.70 13.70 13.50 105,800 0 0 0
NVL
13.9
13.9
13.30 13.85 13.25 7,577,000 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
3.7
3.7
3.70 3.70 3.50 2,000 0 0 0
OCB
12
12
11.90 12 11.90 894,000 0 0 0
OCH
6.1
6.1
6.10 6.10 5.90 21,800 0 0 0
ODE
46.1
46.1
45.80 46.10 45.80 18,500 0 0 0
OGC
3.7
3.7
3.82 3.84 3.68 1,311,200 0 0 0
OIL
10.6
10.6
10.70 10.70 10.50 462,800 0 0 0
ONE
7
7
6.90 7 6.70 196,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
21.9
21.9
22.10 22.10 21.70 2,600 0 0 0
ORS
13.4
13.4
13.40 13.55 13.30 672,700 0 0 0
PAC
23.1
23.1
23.35 23.50 22.90 184,800 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.1
28.1
28.40 28.40 27.75 417,300 0 0 0
PAP
25.1
25.1
26.50 26.50 25.10 1,000 0 0 0
PAS
3.1
3.1
3 3.10 3 8,200 0 0 0
PAT
82.8
82.8
80.47 85.65 79.13 320,700 0 0 0
PBC
6.7
6.7
6.80 6.80 6.40 52,400 0 0 0
PBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PBT
12.9
12.9
12.80 12.90 12.80 600 0 0 0
PC1
21.6
21.6
21.95 22 21.50 1,152,900 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.7
2.7
2.20 2.70 2.20 76,900 0 0 0
PCH
18.6
18.6
18.50 18.70 18.50 118,800 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
9.9
9.9
10 10 8.60 13,600 0 0 0
PDB
27.6
27.6
27.90 28 27.40 31,300 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
99
99
99 99 99 2,500 0 0 0
PDR
19.3
19.3
19.10 19.30 18.80 12,044,600 0 0 0
PDV
10.1
10.1
10 10.25 10 37,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 1,500 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
30.5
30.5
31.08 31.38 30.34 577,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 11,900 0 0 0
PGB
12.6
12.6
12.40 12.60 12.40 24,200 0 0 0
PGC
13.5
13.5
13.50 13.50 13.20 25,900 0 0 0
PGD
23.4
23.4
23.45 23.45 23.30 3,800 0 0 0
PGI
22
22
19.35 22 19.35 36,400 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 10,500 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.5
7.5
6.80 7.90 6.80 300 0 0 0
PGV
19.5
19.5
19.50 19.50 19.30 5,800 0 0 0
PHC
5.0
5.0
4.96 4.97 4.96 26,800 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
31.6
31.6
31.40 31.80 31.20 16,600 0 0 0
PHR
57.8
57.8
57 57.90 56.60 211,800 0 0 0
PHS
9.8
9.8
9.90 9.90 9.70 1,300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 2,000 0 0 0
PIC
16.9
16.9
16.90 16.90 16.90 1,500 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
6.8
6.8
6.83 6.83 6.80 1,200 0 0 0
PIV
5.4
5.4
5 5.40 5 650,800 0 0 0
PJC
25.2
25.2
25.20 25.20 25.20 900 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.6
9.6
9.60 9.60 9.60 5,500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24
24
24.50 24.50 24 105,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4.10 4.10 4 200 0 0 0
PLP
6.2
6.2
6.58 6.58 6.23 171,300 0 0 0
PLX
34.9
34.9
34.80 35.20 34.65 1,086,500 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 4,300 0 0 0
PMC
170
170
170 170 170 0 0 0 0
PMG
6.8
6.8
6.70 6.77 6.70 700 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
34.9
34.9
34.90 34.90 34.90 200 0 0 0
PMT
7
7
7 7 7 3,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 200 0 0 0
PNC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
43.1
43.1
43.10 43.10 43.10 0 0 0 0
PNJ
91.6
91.6
90.92 91.71 90.03 553,200 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PNT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.9
14.9
15.10 15.10 14.90 4,000 0 0 0
POT
23
23
23 23 23 100 0 0 0
POV
7.5
7.5
7.50 8 7.50 4,100 0 0 0
POW
12.2
12.2
12.35 12.35 12.20 2,731,700 0 0 0
PPC
9.8
9.8
9.82 9.85 9.81 77,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.5
27.5
27.50 27.60 27.40 800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
19 19 18.70 300 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 800 0 0 0
PPY
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.30 12.40 12.30 500 0 0 0
PRE
21.2
21.2
21.10 21.20 20.80 18,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.6
10.6
10.50 10.70 10.50 6,500 0 0 0
PSB
4.5
4.5
5 5 4.50 700 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.4
15.4
15 15.70 14 49,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 200 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
7.8
7.8
7.90 7.90 7.80 91,700 0 0 0
PSL
11.7
11.7
11.50 12 11 2,200 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 7.70 0 0 0 0
PTB
44
44
43.85 44.50 43.85 58,600 0 0 0
PTC
6.6
6.6
6.60 6.60 6.60 7,000 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
2.9
2.9
2.81 2.99 2.80 49,500 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 200 0 0 0
PTP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 1,400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 96,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.9
27.9
28.30 28.50 27.80 64,400 0 0 0
PVC
10.7
10.7
10.90 11.10 10.60 634,200 0 0 0
PVD
27.6
27.6
27 27.90 27 10,514,800 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 9,000 0 0 0
PVG
6
6
6 6.10 5.90 9,700 0 0 0
PVH
0.6
0.6
0.70 0.70 0.60 1,300 0 0 0
PVI
92.5
92.5
91.80 92.90 90.50 98,700 0 0 0
PVM
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 30,000 0 0 0
PVS
32.3
32.3
32.80 33.10 32.30 3,546,200 0 0 0
PVT
18.3
18.3
18.30 18.55 18.25 1,560,700 0 0 0
PVV
1.6
1.6
1.60 1.60 1.50 25,900 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,554,400 0 0 0
PVY
2
2
1.90 2 1.80 1,600 0 0 0
PWA
7.9
7.9
7.60 8.10 7.30 151,600 0 0 0
PWS
11
11
11 11 11 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 101,700 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 10,500 0 0 0
PXL
15.7
15.7
15.80 16 15.50 38,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 12,900 0 0 0
PXS
2.7
2.7
2.90 2.90 2.60 132,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 12,800 0 0 0
QCC
23.9
23.9
21.40 23.90 21.40 2,900 0 0 0
QCG
15.9
15.9
17 17.15 15.85 2,072,500 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
28.6
28.6
28.60 29 28.60 2,600 0 0 0
QNS
44.0
44.0
43.85 44.14 43.85 39,400 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
34.2
34.2
34.40 34.40 34.20 2,300 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
29
29
29 29 29 100 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
12.6
12.6
12.60 12.70 12.50 200,200 0 0 0
RAL
92
92
92 92 92 300 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
RCC
16.3
16.3
16.50 16.50 16.30 900 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.3
13.3
13 13.30 13 2,000 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 62.60 61.60 343,000 0 0 0
RIC
13.5
13.5
13.20 13.70 13.10 19,700 0 0 0
RTB
28
28
28 28 28 200 0 0 0
RYG
10.2
10.2
10.10 10.30 10 52,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 600 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 2,400 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 9.20 9.10 44,600 0 0 0
SAB
47.7
47.7
48.15 48.15 47.57 1,138,800 0 0 0
SAC
12.5
12.5
12 12.50 11 1,100 0 0 0
SAF
52.4
52.4
52.40 52.40 52.40 3,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.17 7.24 7.16 99,500 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.5
30.5
30.50 30.50 30.50 900 0 0 0
SAV
13.8
13.8
13.90 13.90 13.80 13,500 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
SBA
28.6
28.6
28.50 28.60 28.45 4,400 0 0 0
SBB
16.5
16.5
16.60 16.60 16.50 9,300 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 1,100 0 0 0
SBG
15
15
15.25 15.30 14.95 347,500 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 2,700 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 58,400 0 0 0
SBM
34.6
34.6
34.60 34.60 34.60 0 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
5.8
5.8
5.90 6.10 5.80 1,168,800 0 0 0
SBT
24.8
24.8
24.50 24.75 24.25 847,700 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
64.7
64.7
64.60 64.70 64.50 22,700 0 0 0
SCI
9.3
9.3
9.30 9.30 9.20 5,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
SCL
19
19
18.80 19 18.40 52,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.60 7.63 7.56 1,232,900 0 0 0
SCS
52.2
52.2
53.50 53.50 52.10 192,100 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
7.9
7.9
7.10 7.90 7.10 300 0 0 0
SD5
8.0
8.0
8.02 8.02 8.02 7,400 0 0 0
SD6
2.5
2.5
2.40 2.50 2.40 10,700 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.4
11.4
11.40 11.40 11.40 300 0 0 0
SDA
2.4
2.4
2.40 2.50 2.40 232,600 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 1,000 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 11,000 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
40.5
40.5
40.50 40.50 40.50 100 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
SED
19.5
19.5
19.50 19.50 19.50 12,500 0 0 0
SEP
17
17
17 17 17 10,000 0 0 0
SFC
18.9
18.9
17.55 18.90 17.55 1,600 0 0 0
SFG
10.3
10.3
10 10.25 10 2,000 0 0 0
SFI
25.8
25.8
25.75 25.75 25.75 100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.3
12.3
12.30 12.40 12.20 20,800 0 0 0
SGC
76.1
76.1
77.30 79.70 76.10 1,500 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
59.4
59.4
59.10 59.90 59 3,700 0 0 0
SGP
26.3
26.3
26 26.30 25.80 93,300 0 0 0
SGR
16.8
16.8
17.20 17.20 16 367,000 0 0 0
SGS
15.7
15.7
15.66 15.66 15.44 6,100 0 0 0
SGT
17.2
17.2
17.30 17.30 15.95 9,600 0 0 0
SHA
4
4
3.99 4 3.94 5,700 0 0 0
SHB
16.2
16.2
16.20 16.20 15.90 47,537,900 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7
7
7 7 7 1,200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 100 0 0 0
SHI
16.9
16.9
16.70 17.60 16.70 565,800 0 0 0
SHN
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
SHP
34.5
34.5
34.50 34.50 34.40 3,100 0 0 0
SHS
21.3
21.3
21 21.40 20.80 12,815,300 0 0 0
SID
15.4
15.4
15.40 15.40 15.40 1,700 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
37.5
37.5
37.30 37.50 37.30 1,000 0 0 0
SJ1
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14 15,000 0 0 0
SJE
18.9
18.9
18.70 18.90 18.60 74,700 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 300 0 0 0
SJM
7.3
7.3
7.50 7.50 7.30 4,900 0 0 0
SJS
58.1
58.1
58.40 58.40 57.70 8,600 0 0 0
SKG
10.1
10.1
10.10 10.10 10 41,900 0 0 0
SKH
24
24
24 24 24 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.3
26.3
26.50 26.50 26.30 1,300 0 0 0
SLS
162.4
162.4
163 163 162 2,800 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.3
40.3
40.35 40.35 40.30 2,900 0 0 0
SMC
13.8
13.8
13.65 13.75 13.30 132,100 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SMT
11.7
11.7
11.70 11.70 11.60 600 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.1
31.1
28.50 31.10 28.50 1,000 0 0 0
SP2
21
21
21 21 21 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
9.8
9.8
10 10 9.80 1,000 0 0 0
SPV
22.9
22.9
22.70 26.10 22.70 2,800 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.9
2.9
2.90 3 2.80 154,600 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
49.5
49.5
49 49.45 49 16,000 0 0 0
SRF
7.3
7.3
7.25 7.25 7.25 900 0 0 0
SSB
17.5
17.5
17.45 17.50 17.30 2,247,700 0 0 0
SSC
31
31
31.50 31.50 31 1,000 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8 8 8 2,700 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
30.8
30.8
30 30.95 29.85 42,628,200 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
5.1
5.1
5.22 5.28 5.09 190,300 0 0 0
STB
49
49
47.70 49 47.70 7,229,300 0 0 0
STC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
STG
35.6
35.6
32.05 35.55 32.05 200 0 0 0
STH
19.3
19.3
19.60 19.60 19.30 188,700 0 0 0
STK
16.8
16.8
16.75 16.75 16 7,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.30 1.30 1.10 800 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
23
23
23.30 24.05 22.65 12,100 0 0 0
SVD
5.7
5.7
5.70 5.96 5.67 6,200 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
36.6
36.6
37 37.55 36.60 1,700 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 34,600 0 0 0
SVT
11
11
10.95 11 10.95 3,300 0 0 0
SWC
30.8
30.8
30.10 30.80 30.10 500 0 0 0
SZB
37.5
37.5
38.10 38.10 37.50 3,100 0 0 0
SZC
29.6
29.6
29.55 29.80 29.45 132,000 0 0 0
SZE
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.2
46.2
47.50 47.50 46.15 3,300 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
49
49
47.50 49.10 46.45 854,700 0 0 0
TAN
43.4
43.4
43.10 43.40 43.10 4,800 0 0 0
TAW
16.4
16.4
16.40 16.40 16.40 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36.75 36.80 36 300 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.70 600 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
33.6
33.6
33.20 33.65 33.10 9,184,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.8
18.8
18.25 18.80 18.10 4,761,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.6
34.6
34.50 34.60 34.40 2,000 0 0 0
TCM
26.2
26.2
26.59 26.64 26.15 933,000 0 0 0
TCO
9.2
9.2
9.05 9.30 9 206,100 0 0 0
TCR
2.9
2.9
2.74 2.90 2.74 400 0 0 0
TCT
20
20
20.10 20.10 20 10,200 0 0 0
TCW
31.9
31.9
31.90 31.90 31.80 3,900 0 0 0
TDB
39.7
39.7
39.50 39.69 39.50 1,100 0 0 0
TDC
11.8
11.8
11.75 11.80 11.55 175,700 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDG
3.0
3.0
3.04 3.07 3.02 25,100 0 0 0
TDH
4.5
4.5
4.51 4.51 4.37 98,100 0 0 0
TDM
57.9
57.9
55.40 57.90 55.40 900 0 0 0
TDP
27.0
27.0
25.49 27.42 25.44 266,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
TDT
6.7
6.7
6.80 6.80 6.70 21,300 0 0 0
TDW
48
48
48 48 48 100 0 0 0
TED
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TEG
6.2
6.2
6.14 6.18 6.14 5,000 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
51.8
51.8
52.80 52.80 50 8,600 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
30.2
30.2
30.60 30.60 30.20 6,300 0 0 0
THG
44.9
44.9
44.90 45 44.50 5,000 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 7.90 7,800 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 2,200 0 0 0
TIE
3.5
3.5
3.20 3.50 3.20 600 0 0 0
TIG
8.3
8.3
8.30 8.30 8.10 400,900 0 0 0
TIN
52.5
52.5
52 52.50 52 2,900 0 0 0
TIP
17.9
17.9
18.10 18.10 17.85 17,600 0 0 0
TIS
4.7
4.7
4.30 4.90 4.30 7,400 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
10.6
10.6
10.80 11 10.60 3,100 0 0 0
TLD
8.2
8.2
8.22 8.24 8.20 120,600 0 0 0
TLG
50.7
50.7
52.40 52.40 50.30 400,200 0 0 0
TLH
4.8
4.8
4.80 4.85 4.78 85,400 0 0 0
TLI
6.6
6.6
6.60 6.60 6.60 2,000 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
55.2
55.2
56 56 55.20 4,000 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TMP
60.4
60.4
57.54 60.39 57.54 300 0 0 0
TMS
40.2
40.2
40.20 40.20 40.20 1,000 0 0 0
TMT
14.6
14.6
15.20 15.60 14.60 119,000 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
14.2
14.2
14.20 14.20 14.15 1,600 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
30.6
30.6
32 32 30.50 7,100 0 0 0
TNG
18.1
18.1
18.20 18.30 18 386,500 0 0 0
TNH
11.6
11.6
11.70 11.70 11.55 34,800 0 0 0
TNI
5.1
5.1
5.40 5.47 5.10 37,100 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 0 0 0 0
TNS
3.3
3.3
3.50 3.50 3.20 7,300 0 0 0
TNT
7.3
7.3
7.11 7.30 7.11 23,800 0 0 0
TNV
23.6
23.6
23.60 23.60 21.20 24,900 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
141
141
139.50 144 139.50 11,300 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 100 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.9
16.9
16.75 16.85 16.65 3,947,500 0 0 0
TPC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TPP
10.6
10.6
10.50 10.60 10.50 400 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
72.3
72.3
67.28 72.34 67.28 85,800 0 0 0
TRC
77.6
77.6
79.40 79.40 77 48,800 0 0 0
TRS
30
30
31.70 31.70 29.50 90,300 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
14.2
14.2
14.20 14.30 14 93,100 0 0 0
TSB
28
28
27.40 29.30 27 30,800 0 0 0
TSC
3.1
3.1
3.09 3.10 3.05 332,600 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
27
27
27 27 27 3,000 0 0 0
TST
8.6
8.6
9.80 9.80 8.60 3,700 0 0 0
TT6
5.9
5.9
6.20 6.20 5.80 12,900 0 0 0
TTA
10.6
10.6
10.55 10.75 10.55 85,400 0 0 0
TTC
9
9
9 9 9 0 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 0 0 0 0
TTF
3.5
3.5
3.40 3.71 3.40 2,563,900 0 0 0
TTG
10
10
10 10 10 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 48,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
TTN
17.3
17.3
17.10 17.40 17.10 99,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TTT
33.8
33.8
33.90 33.90 33.80 2,400 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
22.8
22.8
22.80 22.80 22.80 3,400 0 0 0
TV2
36.3
36.3
35.05 36.30 35.05 280,100 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
15 15 14.80 600 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
8
8
7.86 8.08 7.86 11,800 0 0 0
TVC
8.9
8.9
8.70 8.90 8.60 62,800 0 0 0
TVD
10.1
10.1
10.10 10.10 10.10 11,400 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 7.50 7.30 78,600 0 0 0
TVS
13.9
13.9
13.93 13.97 13.57 65,700 0 0 0
TVT
16.2
16.2
16.15 16.15 16.15 0 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 4,100 0 0 0
TYA
17.7
17.7
18.20 18.40 17.65 5,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.30 0 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 56 400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.70 8.90 8.70 1,000 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
17.80 17.80 17.80 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.8
10.8
11 11 10.80 1,000 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
10.75 10.95 10.65 298,600 0 0 0
VAF
17.1
17.1
17.95 18.55 17.10 3,000 0 0 0
VAV
35.1
35.1
35 35.10 35 1,500 0 0 0
VBB
10.2
10.2
10.30 10.30 10.10 27,000 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.8
15.8
15.80 15.80 15.80 1,300 0 0 0
VC1
15
15
15 15 15 11,900 0 0 0
VC2
6.3
6.3
6.20 6.50 6.20 207,600 0 0 0
VC3
27.3
27.3
26.70 27.40 26.60 840,300 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 23.50 100 0 0 0
VC7
10.4
10.4
10.30 10.40 10.20 113,900 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VCA
8.4
8.4
8.40 8.41 8.40 3,600 0 0 0
VCB
57.5
57.5
57 57.50 56.70 4,265,500 0 0 0
VCC
9.9
9.9
9.80 9.90 9.80 21,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
286 286.20 285 300 0 0 0
VCG
23.9
23.9
24.25 24.25 23.70 3,827,200 0 0 0
VCI
34.2
34.2
33.90 34.25 33.51 8,193,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24
24
24 24.80 23.30 14,100 0 0 0
VCR
38
38
39.50 40.90 38 1,600 0 0 0
VCS
43
43
42.20 43.40 42.20 48,400 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 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 200 0 0 0
VDN
21
21
21 21 21 0 0 0 0
VDP
50.2
50.2
50.20 50.20 50.20 0 0 0 0
VDS
17.1
17.1
17 17.20 16.80 756,100 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
2
2
2 2 1.90 2,100 0 0 0
VE9
4.1
4.1
4 4.10 4 500 0 0 0
VEA
34
34
34.40 34.40 33.90 416,400 0 0 0
VEC
57.2
57.2
55.70 57.40 53 43,000 0 0 0
VEF
130.9
130.9
131 131 130.50 8,600 0 0 0
VES
14
14
14 14 14 600 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
52.10 54 51.10 3,500 0 0 0
VFR
9.9
9.9
9.90 9.90 9.80 4,900 0 0 0
VGC
40.5
40.5
41.60 41.60 40.50 398,200 0 0 0
VGG
44
44
44 44 44 0 0 0 0
VGI
69.7
69.7
69.90 69.90 68.60 281,400 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.8
27.8
28 28 27.80 12,300 0 0 0
VGR
68
68
85 85 67.30 32,800 0 0 0
VGS
25.9
25.9
25.70 26 25.60 228,800 0 0 0
VGT
12.2
12.2
12.40 12.40 12.20 238,900 0 0 0
VGV
43
43
43 43 43 100 0 0 0
VHC
54.5
54.5
54.60 55 54.10 322,100 0 0 0
VHD
3.7
3.7
3.50 4.40 3.50 1,300 0 0 0
VHE
3.9
3.9
3.90 4 3.80 83,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 208,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 700 0 0 0
VHM
101.5
101.5
95.30 101.50 95.10 5,348,700 0 0 0
VIB
17.6
17.6
17.60 17.70 17.50 3,079,700 0 0 0
VIC
148.5
148.5
142.70 152.10 142 12,784,300 0 0 0
VID
5.0
5.0
5 5.02 4.96 22,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
15.80 16 15.80 9,200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 16,800 0 0 0
VIH
26.9
26.9
26.90 26.90 26.90 0 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
18
18
18 18 18 0 0 0 0
VIP
12.2
12.2
12.15 12.15 12.05 55,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VIT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
VIW
16.6
16.6
17.90 19 16.50 14,500 0 0 0
VIX
22.3
22.3
22.15 22.50 21.95 30,813,100 0 0 0
VJC
199.9
199.9
194 199.90 191.80 2,115,800 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
49.3
49.3
48.62 49.84 48.62 64,700 0 0 0
VLC
14
14
13.90 14 13.80 30,100 0 0 0
VLF
0.8
0.8
0.70 0.80 0.70 134,900 0 0 0
VLG
8.6
8.6
8.50 8.60 8.50 200 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 1,000 0 0 0
VMD
16.7
16.7
16.55 16.70 16.55 1,200 0 0 0
VMG
3.6
3.6
4.20 4.20 3.60 36,900 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
17.60 17.70 17.30 28,300 0 0 0
VNC
35.3
35.3
35.30 35.30 35.30 3,000 0 0 0
VND
19.9
19.9
19.40 19.85 19.25 26,362,600 0 0 0
VNE
5.6
5.6
5.55 5.57 5.52 169,000 0 0 0
VNF
15.5
15.5
15.20 15.50 15.10 2,800 0 0 0
VNG
7.1
7.1
7.08 7.08 7.06 600 0 0 0
VNH
1
1
0.90 1 0.90 180,900 0 0 0
VNI
7.2
7.2
7.30 7.30 7.20 200 0 0 0
VNL
22
22
21.90 22 21.80 14,200 0 0 0
VNM
64
64
63.70 64 63 2,685,700 0 0 0
VNP
21.5
21.5
22.70 22.80 21.50 56,400 0 0 0
VNR
20.5
20.5
20.50 22 20.50 29,300 0 0 0
VNS
9.2
9.2
9.25 9.25 9.20 300 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
5.3
5.3
5.30 5.30 5.30 200 0 0 0
VNZ
357.7
357.7
357.70 357.70 357.70 0 0 0 0
VOC
12
12
11.90 12 11.80 7,200 0 0 0
VOS
12.5
12.5
12.60 12.60 12.40 508,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 300 0 0 0
VPB
28.5
28.5
28.25 28.45 28 9,896,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.80 25.80 25.55 2,200 0 0 0
VPG
5.2
5.2
5.41 5.41 5.10 381,300 0 0 0
VPH
4.7
4.7
4.75 4.80 4.65 164,000 0 0 0
VPI
59.5
59.5
57.70 59.80 57.70 1,472,800 0 0 0
VPR
19
19
19 19 19 1,400 0 0 0
VPS
9.6
9.6
9.60 9.60 9.49 31,200 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
14.5
14.5
15.70 15.90 14.50 36,100 0 0 0
VRE
31.7
31.7
30.35 31.80 30.20 10,546,100 0 0 0
VRG
17.9
17.9
17.90 17.90 17.90 200 0 0 0
VSA
20.5
20.5
21.90 21.90 20.50 200 0 0 0
VSC
20
20
20.30 20.45 20 4,302,000 0 0 0
VSE
8.6
8.6
8.70 8.70 8.60 3,200 0 0 0
VSF
24.6
24.6
24.60 24.60 24.40 10,800 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 300 0 0 0
VSH
44
44
44 44 44 1,200 0 0 0
VSI
24
24
24 24 24 2,000 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 15.80 100 0 0 0
VST
3.1
3.1
3.10 3.20 3.10 35,700 0 0 0
VTA
2.8
2.8
2.70 2.80 2.50 15,300 0 0 0
VTB
16.5
16.5
17.80 17.80 16.40 92,800 0 0 0
VTC
18.4
18.4
21.40 21.40 17.60 131,700 0 0 0
VTD
6.6
6.6
6.70 6.70 6.50 36,800 0 0 0
VTE
11.1
11.1
11.30 12.70 10.30 16,700 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTK
48.9
48.9
49.20 49.20 48.80 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.40 11.40 11.30 104,700 0 0 0
VTP
98.6
98.6
101.40 101.40 98.10 409,800 0 0 0
VTQ
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTR
13
13
12.90 13.10 12.90 16,400 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
14.4
14.4
13.10 14.40 13 455,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.30 19.40 19.10 1,350,000 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
57.9
57.9
58 58.10 57.30 56,000 0 0 0
VW3
9.8
9.8
9.80 9.90 9.80 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
282.1
282.1
282.10 282.10 282.10 100 0 0 0
WSB
58.8
58.8
56.50 62.50 56.50 2,600 0 0 0
WSS
6.5
6.5
6.60 6.60 6.40 13,000 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
12.9
12.9
12.50 12.90 12.30 2,200 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
20.9
20.9
20.90 20.90 20.90 100 0 0 0
XLV
12.1
12.1
12.10 12.10 12.10 200 0 0 0
XMC
9.7
9.7
9.60 9.70 9.40 21,600 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
14.7
14.7
16.90 16.90 14.70 3,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
9.80 10.50 9.80 17,400 0 0 0
YEG
13.3
13.3
14 14.20 13.30 3,936,500 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
254.0
254.0
253.22 255.26 250.81 57,492,985 0 0 0
^UPCOM
119.2
119.2
118.96 119.71 118.96 0 0 0 0
^VN30
1,933.3
1,933.3
1,903.16 1,937.41 1,901.72 294,003,708 0 0 0
^VNINDEX
1,704.3
1,704.3
1,678.72 1,705.76 1,677.67 660,124,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |