DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/12/2025

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 22/12/2025

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
8.1
8.1
8.03 8.09 8.01 1,414,700 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 338,300 0 0 0
AAM
6.9
6.9
6.85 6.90 6.72 1,700 0 0 0
AAS
8.7
8.7
8.30 8.70 8.30 1,424,100 0 0 0
AAT
3.4
3.4
3.39 3.40 3.32 26,200 0 0 0
AAV
6.3
6.3
6.50 6.50 6.30 331,600 0 0 0
ABB
14.6
14.6
14.30 14.66 14.30 8,073,600 0 0 0
ABC
11.1
11.1
12.20 12.20 11 260,500 0 0 0
ABI
20.1
20.1
20 20.10 19.90 85,300 0 0 0
ABR
13
13
13.50 13.50 13 500 0 0 0
ABS
3.2
3.2
3.27 3.27 3.17 165,700 0 0 0
ABT
67.9
67.9
68.50 68.50 67.90 5,500 0 0 0
ABW
12
12
11.80 12.10 11.60 358,900 0 0 0
ACB
24.3
24.3
24 24.45 23.90 10,013,100 0 0 0
ACC
13.9
13.9
13.45 13.85 13.45 17,700 0 0 0
ACE
41.8
41.8
42 43.50 41.40 6,700 0 0 0
ACL
14.2
14.2
13.89 14.22 13.41 22,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 400 0 0 0
ACV
51.9
51.9
51.80 52.60 51.60 694,700 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9
9
8.87 9 8.42 5,300 0 0 0
ADS
8.0
8.0
7.99 8.01 7.95 50,500 0 0 0
AFX
12.3
12.3
12.25 12.30 12 186,600 0 0 0
AG1
11.8
11.8
11.80 11.80 11.70 4,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.6
14.6
14.45 14.55 14.25 291,200 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
38.6
38.6
38.50 39 38.50 3,400 0 0 0
AGR
16.7
16.7
16.55 16.85 16.35 1,027,100 0 0 0
AGX
152.9
152.9
152.90 152.90 152.90 100 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
AIG
50.1
50.1
49.50 53 49.50 378,600 0 0 0
ALT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
ALV
7.1
7.1
7.10 7.40 6.80 42,200 0 0 0
AMC
14.9
14.9
14.90 14.90 14.90 100 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15
15
15.80 15.80 15 800 0 0 0
AMS
7.7
7.7
7.60 7.70 7.50 77,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42.6
42.6
42.90 43.60 42.60 27,700 0 0 0
ANV
27.8
27.8
27.60 27.90 27.30 1,116,600 0 0 0
APF
40.6
40.6
40.30 40.60 40.30 7,500 0 0 0
APG
10.5
10.5
10.55 10.55 10.40 172,800 0 0 0
APH
6.3
6.3
6.45 6.45 6.30 787,700 0 0 0
API
6.8
6.8
6.80 6.90 6.70 83,800 0 0 0
APL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
APP
5
5
4.90 5 4.80 9,400 0 0 0
APS
7.1
7.1
7 7.30 7 233,700 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
17.0
17.0
16.90 16.95 16.90 500 0 0 0
ASM
6.6
6.6
6.62 6.67 6.59 326,700 0 0 0
ASP
4.7
4.7
4.68 4.75 4.67 14,400 0 0 0
AST
76.3
76.3
76.70 77 75.30 12,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
51.0
51.0
51.39 51.39 51.00 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.5
10.5
10 10.90 9.90 257,500 0 0 0
BAB
12.3
12.3
12.10 12.40 12.10 1,400 0 0 0
BAF
35.3
35.3
35.10 35.55 34.75 2,711,200 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
35.7
35.7
35.49 35.68 35.49 1,700 0 0 0
BBC
67.9
67.9
67.90 67.90 67.90 100 0 0 0
BBH
13.8
13.8
11.80 13.80 11.80 700 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
12
12
11.80 12.30 11.40 8,300 0 0 0
BCA
14.8
14.8
14.80 15 13.50 50,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.70 7.60 26,800 0 0 0
BCE
11.0
11.0
11 11 10.95 4,700 0 0 0
BCF
41
41
41 41 41 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.9
61.9
61.40 61.90 61.10 93,800 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42.4
42.4
42.40 42.40 42.40 200 0 0 0
BDT
9.6
9.6
9.80 9.90 9.60 19,900 0 0 0
BDW
27.5
27.5
26 27.50 26 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19.5
19.5
19.50 19.50 19.50 200 0 0 0
BFC
42.8
42.8
42.75 42.90 42.70 11,000 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
17
17
17 17 17 2,000 0 0 0
BHA
23.1
23.1
23.10 23.20 23.10 400 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32.3
32.3
32 32.35 32 2,700 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22.6
22.6
21.45 22.60 21.45 194,900 0 0 0
BID
38.4
38.4
37.70 38.45 37.65 2,714,700 0 0 0
BIG
6
6
6 6 5.80 357,400 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
20.8
20.8
20.80 20.90 20.50 19,500 0 0 0
BKG
3.0
3.0
2.93 3 2.93 66,200 0 0 0
BLI
9.2
9.2
9.10 9.40 8.20 67,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
25.50 26.90 24 500 0 0 0
BMC
15.5
15.5
15.35 15.50 15.20 34,000 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
18
18
17.70 18.05 17.65 154,900 0 0 0
BMJ
10.2
10.2
10.60 10.60 10.10 3,000 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
176.2
176.2
173 177 172.50 137,800 0 0 0
BMS
12.8
12.8
12.80 12.80 12.70 35,900 0 0 0
BMV
6.1
6.1
6.10 6.10 6.10 500 0 0 0
BNA
6.8
6.8
6.90 7 6.80 93,300 0 0 0
BNW
21.6
21.6
21.60 21.60 21.60 2,200 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.1
4.1
3.90 4.10 3.90 2,000 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 2,500 0 0 0
BRS
20.5
20.5
20.50 20.50 20.50 300 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 1,900 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
21.8
21.8
21.80 21.80 21.80 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.9
38.9
38.30 38.85 38.05 562,600 0 0 0
BSL
9.9
9.9
10 10 9.90 1,400 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 500 0 0 0
BSQ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSR
16.5
16.5
15.85 16.45 15.60 13,332,800 0 0 0
BT1
11.4
11.4
11.50 11.50 11.20 3,400 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 4.80 500 0 0 0
BTD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25
25
25.80 25.80 25 32,100 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.3
9.3
9.08 9.61 9 66,200 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 15,400 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 0 0 0 0
BTW
54
54
54 54 54 0 0 0 0
BVB
13.5
13.5
12.80 13.70 12.80 4,300,900 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
54 56 53.70 828,400 0 0 0
BVL
17.1
17.1
17.20 17.20 17.10 2,400 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
31.2
31.2
30.60 31.20 30.50 178,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.9
43.9
44 44.50 43.50 134,700 0 0 0
BWS
34
34
33.90 34 33.90 1,600 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
12.4
12.4
12.70 12.70 12.35 31,400 0 0 0
C47
9.0
9.0
9.26 9.26 8.96 4,300 0 0 0
C4G
9.1
9.1
8.90 9.10 8.70 3,558,800 0 0 0
C69
13.1
13.1
13 13.10 12.80 172,500 0 0 0
C92
4.3
4.3
4.20 4.30 4.20 1,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
40.4
40.4
40.20 40.50 40.20 6,600 0 0 0
CAT
19.7
19.7
19.90 19.90 19.30 17,900 0 0 0
CBI
13.5
13.5
13.50 13.50 13.20 25,100 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 700 0 0 0
CC1
32
32
32 32 32 200 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.0
12.0
11.62 12.49 11.62 7,700 0 0 0
CCI
27.4
27.4
27.40 27.40 27.40 100 0 0 0
CCL
6.2
6.2
6.10 6.15 6.10 101,800 0 0 0
CCM
40
40
40 40 40 200 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.4
24.4
24 24.50 23.50 814,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.6
32.6
33.10 33.10 32.60 2,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.2
12.2
11.60 12.90 11.60 56,900 0 0 0
CDR
6
6
6.50 6.50 6 600 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
23.4
23.4
22.70 23.40 22.70 9,577,500 0 0 0
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 900 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
3 3 3 300 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
29.4
29.4
29.50 29.50 29.25 38,400 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 600 0 0 0
CI5
6.2
6.2
6.70 6.70 6.20 300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 500 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
9.1
9.1
9.07 9.08 9.05 607,200 0 0 0
CII
24.2
24.2
23.65 24.40 23.65 11,166,300 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
46.4
46.4
46.50 46.50 45.80 4,500 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 1,000 0 0 0
CKG
10.9
10.9
10.80 10.85 10.80 51,800 0 0 0
CKV
15.5
15.5
15 15.50 15 4,600 0 0 0
CLC
55.4
55.4
53.90 55.40 53.90 17,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.30 21.60 21.30 2,000 0 0 0
CLL
30.6
30.6
30.60 30.80 30.50 5,900 0 0 0
CLM
68.5
68.5
68.50 68.50 68.50 0 0 0 0
CLW
42.8
42.8
42.90 42.90 42.80 500 0 0 0
CLX
15.8
15.8
15.80 15.80 15.70 16,600 0 0 0
CMC
9
9
9 9 9 1,400 0 0 0
CMD
21.6
21.6
21.63 21.63 21.63 0 0 0 0
CMF
406.3
406.3
406.30 406.30 406.30 0 0 0 0
CMG
32.2
32.2
32 32.36 31.91 184,500 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
22.9
22.9
24.50 24.50 22.90 200 0 0 0
CMN
75.3
75.3
82.50 85.50 73.30 43,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.9
7.9
7.80 8 7.70 7,200 0 0 0
CMT
13.2
13.2
13.50 13.50 13.20 200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.34 6.40 6.34 37,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.4
33.4
33 33.40 33 1,000 0 0 0
CNG
24.5
24.5
24.60 24.60 24.15 6,900 0 0 0
CNN
51.1
51.1
51.10 51.10 51.10 0 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 700 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
7.9
7.9
8 8 7.50 2,000 0 0 0
CPC
17.3
17.3
17.50 17.50 17.30 400 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
31.4
31.4
31.10 31.40 31.10 12,400 0 0 0
CQT
8.1
8.1
8.10 8.10 8 3,400 0 0 0
CRC
9.3
9.3
9.39 9.39 9.24 702,800 0 0 0
CRE
8.3
8.3
8.80 8.81 8.27 1,739,700 0 0 0
CSC
18
18
17.80 18.20 17.80 14,700 0 0 0
CSI
27
27
27.20 27.20 26.80 5,100 0 0 0
CSM
13.2
13.2
12.90 13.15 12.80 261,700 0 0 0
CSV
28.5
28.5
28.40 28.50 28.20 278,500 0 0 0
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 200 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 17 900 0 0 0
CTD
79.0
79.0
76.57 79.05 75.52 557,700 0 0 0
CTF
19.4
19.4
19.50 19.50 19.05 305,200 0 0 0
CTG
35.2
35.2
34.50 35.25 34.30 11,776,100 0 0 0
CTI
22.8
22.8
22.55 22.90 22.55 138,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.3
9.3
10.20 10.30 9.20 184,400 0 0 0
CTR
84.6
84.6
83.60 84.80 83.50 139,400 0 0 0
CTS
35
35
34.05 35 34 1,065,800 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
23
23
23 23 23 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 300 0 0 0
D2D
34.8
34.8
34.60 34.80 34.50 51,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.8
17.8
17.40 17.80 17.40 200 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.74 3.77 3.73 116,100 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
9.6
9.6
9.10 10 9.10 2,600 0 0 0
DAT
8.7
8.7
8.59 8.74 8.50 2,100 0 0 0
DBC
28.2
28.2
28.15 28.35 27.95 4,823,100 0 0 0
DBD
48.5
48.5
48.40 48.45 47.90 17,200 0 0 0
DBM
23.2
23.2
21.30 24.40 21.20 2,100 0 0 0
DBT
11.2
11.2
11.30 11.30 11.20 1,100 0 0 0
DC1
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC4
10.7
10.7
10.70 10.75 10.55 153,500 0 0 0
DCF
35.4
35.4
35.50 35.50 35.40 2,500 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
43.2
43.2
40.20 43.15 39.80 1,213,000 0 0 0
DCM
32.4
32.4
31.90 32.40 31.90 1,004,400 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
1
1
1 1 1 0 0 0 0
DDB
11.5
11.5
10.30 11.70 10.30 465,300 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 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
7.6
7.6
7.30 7.60 7.20 800 0 0 0
DDV
25.7
25.7
24.90 25.90 24.90 830,500 0 0 0
DFC
28
28
28 28 28 1,200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
71.5
71.5
67.07 71.67 66.97 6,028,300 0 0 0
DGT
4.5
4.5
4.50 4.60 4.50 16,100 0 0 0
DGW
40.5
40.5
40.15 40.50 39.55 1,190,400 0 0 0
DHA
66
66
65 67 64.80 113,700 0 0 0
DHB
7.9
7.9
8 8 7.90 1,800 0 0 0
DHC
34.1
34.1
34.10 34.45 33.50 293,000 0 0 0
DHD
33.2
33.2
33.20 33.20 33.20 200 0 0 0
DHG
101.4
101.4
101.30 101.40 101 21,000 0 0 0
DHM
6.1
6.1
6 6.11 6 3,000 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
72.9
72.9
74 74 71 7,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 800 0 0 0
DIG
18.5
18.5
18.05 18.45 18 6,347,700 0 0 0
DIH
11.2
11.2
11.40 11.40 11.20 2,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.5
5.5
5.40 5.60 5.40 596,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.62 2.70 2.62 1,300,900 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
22
22
22 22 22 500 0 0 0
DMC
59
59
58 59 58 2,800 0 0 0
DMN
7
7
7 7 7 1,300 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25.4
25.4
25.40 25.40 25.40 900 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 0 0 0 0
DNL
39
39
39 39 39 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20
20
20 20 20 11,700 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35
35
35 35 35 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
36.1
36.1
36.10 36.10 36.10 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.2
51.2
51.50 51.50 51.20 4,000 0 0 0
DPG
41.2
41.2
40.55 41.50 40.55 405,000 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.6
22.6
22.50 22.75 22.40 1,808,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
36.80 37.40 36.80 233,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.3
10.3
10.65 10.65 10.20 3,600 0 0 0
DRC
14.9
14.9
14.95 15 14.85 227,500 0 0 0
DRG
8.8
8.8
8.60 8.80 8.50 700 0 0 0
DRH
2.4
2.4
2.40 2.44 2.39 297,400 0 0 0
DRI
12.5
12.5
12.50 12.60 12.30 291,500 0 0 0
DRL
46.9
46.9
46.80 46.90 46.30 16,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.1
24.1
23.58 24.12 23.58 609,300 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
42.2
42.2
41.30 42.34 41.30 23,500 0 0 0
DSP
15.7
15.7
17.80 21.10 15.70 3,400 0 0 0
DST
9.1
9.1
9 9.10 8.90 12,000 0 0 0
DTA
4.2
4.2
4.17 4.24 4.15 33,100 0 0 0
DTD
16.9
16.9
16.80 17 16.60 119,800 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
2.5
2.5
2.50 2.50 2.40 26,100 0 0 0
DTK
12
12
12 12 12 100 0 0 0
DTL
13.3
13.3
13.55 13.55 13.25 23,700 0 0 0
DTP
114.5
114.5
113.90 115 113.90 700 0 0 0
DTT
16.2
16.2
16.20 16.20 16.20 500 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.10 6 122,500 0 0 0
DVN
21
21
21 21.40 20.90 59,400 0 0 0
DVP
68
68
68 68 67.30 35,000 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
18
18
17.95 18.05 17.65 8,856,400 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 10.70 39,000 0 0 0
DXS
9.4
9.4
9.40 9.44 9.30 2,456,000 0 0 0
DXV
3.7
3.7
3.70 3.71 3.70 400 0 0 0
E12
5.2
5.2
5.10 5.20 4.70 6,700 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
38.3
38.3
38.60 38.80 38.10 18,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,700 0 0 0
EIB
22.5
22.5
21.55 22.60 21.25 11,028,500 0 0 0
EIC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
EID
22.5
22.5
22.20 22.50 21.90 7,000 0 0 0
EIN
3
3
3 3 3 2,600 0 0 0
ELC
24.4
24.4
23.70 24.50 23.70 1,151,100 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
18.30 19.10 17.90 600 0 0 0
EVE
10.3
10.3
10.25 10.30 10.20 14,700 0 0 0
EVF
11.5
11.5
11.30 11.55 11.25 3,374,900 0 0 0
EVG
8.9
8.9
8.74 8.88 8.74 748,600 0 0 0
EVS
6.1
6.1
5.90 6.20 5.90 152,400 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
3.61 3.61 3.58 17,200 0 0 0
FCN
16.3
16.3
16.50 16.55 16.15 1,196,300 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
18.4
18.4
17.40 20.20 17 48,100 0 0 0
FID
2
2
2.20 2.40 2 266,400 0 0 0
FIR
8.0
8.0
8.04 8.13 7.90 116,200 0 0 0
FIT
5.0
5.0
4.88 4.96 4.77 2,560,600 0 0 0
FMC
35.3
35.3
35.40 35.40 35.25 29,600 0 0 0
FOC
64.2
64.2
63.80 64.40 63.60 23,000 0 0 0
FOX
62.8
62.8
62.80 63 61.80 31,700 0 0 0
FPT
93.7
93.7
94.10 94.30 93.50 6,142,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.2
8.2
7 8.20 7 300 0 0 0
FRT
147
147
144 147.50 143.50 339,800 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
40.6
40.6
43 43 39 14,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
34.3
34.3
34.15 34.25 33.75 1,217,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
9 9.10 8.70 229,800 0 0 0
GAS
65.3
65.3
64.30 65.30 64.20 1,262,800 0 0 0
GCB
5.9
5.9
6 6 5.90 1,400 0 0 0
GCF
31.1
31.1
31.50 32 31 155,800 0 0 0
GDA
16.6
16.6
16.30 16.60 16.20 286,700 0 0 0
GDT
19.8
19.8
19.70 19.99 19.70 24,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.3
14.3
14.30 14.30 14.15 175,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
44.5
44.5
42.75 44.45 42.20 12,937,900 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.8
28.8
28.80 29 28.70 25,800 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.9
13.9
14 14 13.75 96,100 0 0 0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
52.5
52.5
52.50 52.50 52.50 100 0 0 0
GMD
59.5
59.5
59.50 60.10 59.20 599,700 0 0 0
GMH
8.7
8.7
8.15 8.65 8.12 1,700 0 0 0
GMX
14.7
14.7
15.60 15.60 14.50 4,000 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 15,300 0 0 0
GSM
30.5
30.5
30.80 30.80 30.50 1,700 0 0 0
GSP
10.5
10.5
10.50 10.50 10.45 53,500 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 500 0 0 0
GTD
89
89
90 91 87 42,000 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
26.45 26.80 26.45 1,127,300 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
8.90 8.90 8.90 0 0 0 0
HAD
14
14
14 14 14 2,000 0 0 0
HAF
25.4
25.4
25.40 25.40 25.40 100 0 0 0
HAG
18.3
18.3
18.15 18.35 17.90 6,317,500 0 0 0
HAH
59.8
59.8
57.50 59.80 57.50 1,259,200 0 0 0
HAM
45.1
45.1
45.15 45.15 45.15 0 0 0 0
HAN
9.6
9.6
9.75 9.75 9.65 200 0 0 0
HAP
7.5
7.5
7.74 7.74 7.50 29,600 0 0 0
HAR
4.1
4.1
4.09 4.15 4.07 312,700 0 0 0
HAS
8
8
7.60 8 7.60 200 0 0 0
HAT
34
34
34 34 34 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.6
10.6
10.55 10.70 10.55 345,700 0 0 0
HBC
6.6
6.6
6.50 6.60 6.40 1,511,700 0 0 0
HBD
19
19
19 19 19 1,000 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 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 0 0 0 0
HCC
29
29
28.30 29.50 28 40,100 0 0 0
HCD
7.6
7.6
7.60 7.60 7.50 7,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.3
23.3
23.25 23.55 23.05 8,120,400 0 0 0
HCT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HD2
13.8
13.8
13.90 13.90 13.80 1,600 0 0 0
HD6
11.6
11.6
11.70 11.80 11.60 17,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.1
6.1
6.20 6.20 6.10 4,000 0 0 0
HDB
27
27
26 27.10 25.75 39,574,300 0 0 0
HDC
24.6
24.6
24.35 24.75 24.15 3,855,200 0 0 0
HDG
28.8
28.8
28.60 28.90 28.40 2,054,900 0 0 0
HDM
36.5
36.5
36.71 37.00 36.52 5,200 0 0 0
HDP
27
27
26.90 27 26.90 9,100 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
63
63
63 63 63 600 0 0 0
HEJ
11.4
11.4
11.90 12.90 11.40 5,100 0 0 0
HEP
14.8
14.8
14.80 14.80 14.50 2,200 0 0 0
HES
17.2
17.2
17.20 17.20 17.20 300 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
239.8
239.8
239 239.80 235 8,000 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
137.5
137.5
137.50 137.50 137.50 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11
11
11.10 11.20 10.80 654,200 0 0 0
HHS
13.5
13.5
13.25 13.55 13.25 809,200 0 0 0
HHV
13.7
13.7
13.62 13.77 13.52 5,995,900 0 0 0
HID
8
8
7.40 8.33 7.40 1,325,600 0 0 0
HII
6.3
6.3
6.50 6.70 6.13 537,200 0 0 0
HIO
7.3
7.3
7.30 7.30 7.20 3,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
11
11
11 11 10.50 1,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
340.1
340.1
340.10 340.10 340.10 100 0 0 0
HLC
14.8
14.8
15 15 14.60 34,400 0 0 0
HLD
19.8
19.8
19.70 19.90 19.40 19,400 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
11.50 11.70 11.40 11,900 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 0 0 0 0
HMH
16
16
16 16 16 0 0 0 0
HMR
11.6
11.6
11.30 11.60 11.30 1,100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.5
10.5
10.60 10.60 10.40 9,100 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 100 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 1,148,400 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8.10 8.10 8 326,500 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
5 5.10 4.90 36,700 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 0 0 0 0
HPG
26.9
26.9
26.70 27.10 26.60 54,880,900 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
81.76 83.73 81.76 2,000 0 0 0
HPT
23.8
23.8
23.90 23.90 23.80 2,400 0 0 0
HPW
21
21
21 21 21 0 0 0 0
HPX
4.8
4.8
4.82 4.83 4.78 1,290,500 0 0 0
HQC
3.1
3.1
3.13 3.14 3.10 4,445,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
24.2
24.2
24.15 24.15 24.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.1
16.1
16 16.10 15.80 2,800,300 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.5
7.5
7.60 7.70 7.33 1,115,500 0 0 0
HSM
7
7
7.20 7.20 7 200 0 0 0
HSP
14
14
14 14 14 400 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 16,700 0 0 0
HT1
15.7
15.7
16 16 15.50 232,000 0 0 0
HTC
30.7
30.7
30.65 30.65 30.65 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.30 2,400 0 0 0
HTG
42.9
42.9
43 43.20 42.90 7,300 0 0 0
HTI
23.6
23.6
23.35 23.70 23.30 62,100 0 0 0
HTL
22.7
22.7
23 23 22.70 4,000 0 0 0
HTM
9.9
9.9
11.50 11.80 9.50 11,200 0 0 0
HTN
9.1
9.1
9.20 9.20 9.03 112,200 0 0 0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
12.25 12.25 12.25 2,000 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 0 0 0 0
HU4
11.7
11.7
12.20 12.20 11.70 4,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 8,500 0 0 0
HUB
15.2
15.2
15.20 15.20 15.20 6,500 0 0 0
HUG
29.0
29.0
29.00 29.00 29.00 400 0 0 0
HUT
16.6
16.6
17 17.10 16.50 1,933,900 0 0 0
HVA
17.3
17.3
17.20 17.60 16.50 22,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.9
13.9
13.90 14.05 13.70 227,500 0 0 0
HVN
26.7
26.7
26.15 26.95 26.10 1,218,700 0 0 0
HVT
29.1
29.1
28.90 29.20 28.50 7,900 0 0 0
HVX
2.8
2.8
2.77 3.12 2.77 64,800 0 0 0
HWS
14.7
14.7
14.30 14.70 14.10 7,400 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
2.9
2.9
3 3.10 2.90 700 0 0 0
ICG
16.7
16.7
16.70 16.70 16.70 5,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.5
37.5
37.50 37.70 37.50 3,400 0 0 0
ICT
18.2
18.2
18.40 18.70 17.90 82,500 0 0 0
IDC
37.2
37.2
37.20 37.40 36.90 798,300 0 0 0
IDI
6.9
6.9
6.87 6.94 6.85 208,000 0 0 0
IDJ
5
5
5 5.10 4.90 382,000 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.5
26.5
26.10 26.70 26.10 1,000 0 0 0
IFS
20.2
20.2
20.10 20.20 20.10 1,600 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11
11
11 11.10 10.95 2,906,800 0 0 0
ILA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILB
24.0
24.0
25.30 25.35 23.90 184,100 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
17.7
17.7
17.50 19.20 17.10 93,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.3
50.3
49.90 50.50 49.90 52,100 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
42
42
42 42 41.90 16,300 0 0 0
IPA
18.6
18.6
19.10 19.10 18.60 131,800 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 0 0 0 0
IST
35.4
35.4
35.40 35.40 35.40 100 0 0 0
ITC
14
14
13.65 14 13.50 221,900 0 0 0
ITD
17
17
17.20 17.20 16.80 240,700 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 265,800 0 0 0
ITS
4.3
4.3
4.40 4.40 4.30 600 0 0 0
IVS
8.7
8.7
8.70 8.70 8.60 23,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.50 6.50 6.46 98,900 0 0 0
KBC
34.6
34.6
34.60 34.70 34.25 1,807,400 0 0 0
KCB
10.5
10.5
10.30 10.50 10.30 4,200 0 0 0
KDC
51.3
51.3
51.66 51.66 50.69 263,400 0 0 0
KDH
33.2
33.2
32.55 33.15 32.55 3,293,800 0 0 0
KDM
25.3
25.3
23 25.30 23 113,700 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 16,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.2
7.2
7.12 7.18 7.08 11,365,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.5
12.5
12.25 12.45 12 15,400 0 0 0
KHS
17.3
17.3
17.20 17.40 17 6,600 0 0 0
KHW
29
29
29 29 29 200 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
17.2
17.2
17 17.70 17 702,900 0 0 0
KMR
3.0
3.0
2.95 2.97 2.92 6,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
37.9
37.9
37.50 37.90 37.35 369,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.7
18.7
18.45 18.65 18.40 1,005,800 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
74.4
74.4
74 74.40 73.80 19,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
2 2 1.90 1,400 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
23.3
23.3
26.80 26.80 23.30 9,900 0 0 0
KTS
35
35
35 35 35 600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.0
25.0
24.95 24.95 24.95 100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
29.3
29.3
29 29.60 29 45,000 0 0 0
L18
25.4
25.4
25.10 25.40 25.10 8,400 0 0 0
L40
89.8
89.8
89 90 89 27,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
19 19 18.60 1,300 0 0 0
LAI
14.6
14.6
14.80 14.80 14.60 11,700 0 0 0
LAS
15.8
15.8
15.90 16 15.70 102,500 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
32.5
32.5
31.50 32.50 31.50 200 0 0 0
LBM
36.5
36.5
36.40 36.60 36 47,200 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
10.8
10.8
10.75 10.80 10.65 1,663,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.41 4.50 4.41 873,700 0 0 0
LDP
11.3
11.3
11.10 11.30 10.90 28,000 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 100 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
6.2
6.2
6.46 6.46 6.20 301,700 0 0 0
LHC
117.5
117.5
111.20 117.50 110 30,200 0 0 0
LHG
29.1
29.1
29.30 29.30 28.95 27,600 0 0 0
LIC
25
25
25.10 25.10 25 900 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 129,500 0 0 0
LIX
34.9
34.9
34.90 34.90 34.90 500 0 0 0
LKW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 3,300 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
14.3
14.3
14.25 14.25 14.25 0 0 0 0
LMC
6.1
6.1
6.80 6.80 6.10 2,300 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
44
44
43.80 44.45 43.20 2,655,200 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.6
31.6
31.50 31.80 31 72,800 0 0 0
LSS
9.5
9.5
9.46 9.48 9.44 55,100 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
21.8
21.8
21.90 22 21.80 5,300 0 0 0
MA1
31.1
31.1
34.80 34.80 31 1,300 0 0 0
MAC
12.8
12.8
13.20 13.20 12.40 11,700 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
25.3
25.3
24.85 25.40 24.65 26,664,100 0 0 0
MBG
3.2
3.2
3.30 3.30 3.10 435,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
26.40 27 26.40 3,519,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCM
26.5
26.5
26.40 26.70 26.40 17,700 0 0 0
MCO
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
MCP
28.6
28.6
28 28.60 27.90 19,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 100 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 5,000 0 0 0
MDG
26.6
26.6
26.60 26.60 26.60 100 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
35.80 36.10 35.70 5,200 0 0 0
MGC
11.6
11.6
12 12 11.20 3,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 100 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 0 0 0 0
MHC
12.3
12.3
12.30 12.30 12 16,700 0 0 0
MIC
12.4
12.4
12.90 12.90 12 3,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.2
17.2
17 17.20 16.90 115,700 0 0 0
MKP
28
28
28 28 28 500 0 0 0
MKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20
20
19.90 20.20 19.90 4,200 0 0 0
MML
36.4
36.4
35.30 36.40 30.90 77,700 0 0 0
MNB
26
26
26 26 26 100 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.4
16.4
16.30 16.50 15.80 81,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6
6
6.70 6.70 6 1,100 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
12.9
12.9
12.75 12.95 12.70 6,400,000 0 0 0
MSH
33.5
33.5
33.40 33.55 33.30 166,800 0 0 0
MSN
76
76
76 76.20 75.50 3,463,700 0 0 0
MSR
25.8
25.8
25.50 25.90 25.20 1,087,600 0 0 0
MST
7
7
6.90 7 6.70 2,648,800 0 0 0
MTA
13
13
13.70 13.70 12.90 1,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MTH
23.2
23.2
23.20 23.20 23.20 0 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
14
14
14 14 14 100 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
15.5
15.5
12.80 15.50 12.80 29,300 0 0 0
MVB
15.9
15.9
16 16 15.90 500 0 0 0
MVC
16.8
16.8
16.50 17.10 16.40 147,900 0 0 0
MVN
44
44
44.40 44.80 44 2,200 0 0 0
MWG
85
85
82.70 85 82.70 7,856,400 0 0 0
MZG
12.1
12.1
12.20 12.30 12 1,110,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.1
36.1
35.85 36.40 35.60 533,600 0 0 0
NAG
8.3
8.3
8.30 8.40 8.20 167,300 0 0 0
NAP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NAS
34
34
34.10 34.10 34 500 0 0 0
NAU
13.3
13.3
13.30 13.30 13 3,600 0 0 0
NAV
17.2
17.2
17.15 17.15 17.15 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.70 19.70 19 32,200 0 0 0
NBC
8.7
8.7
8.70 8.70 8.50 20,900 0 0 0
NBE
11.8
11.8
11.80 11.80 11.80 8,800 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 1,100 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NBW
31.9
31.9
31.80 31.90 31.80 1,000 0 0 0
NCG
11.6
11.6
11.90 11.90 11.30 16,200 0 0 0
NCS
40
40
40 40 40 900 0 0 0
NCT
92.3
92.3
92.50 92.80 92.30 17,200 0 0 0
ND2
35.7
35.7
35.70 35.70 35.70 0 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
11 11 10.80 306,200 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.1
5.1
5 5.10 5 7,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 12,300 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 19,000 0 0 0
NET
67.7
67.7
67.60 67.70 66.50 700 0 0 0
NFC
53.7
53.7
52.50 60.40 52.50 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
17
17
17 17.10 16.85 116,500 0 0 0
NHC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
NHH
11.7
11.7
11.75 11.80 11.60 158,000 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 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.90 12.90 12.80 900 0 0 0
NKG
15.3
15.3
15.25 15.30 15 3,416,700 0 0 0
NLG
32.7
32.7
32.10 32.90 31.80 2,153,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
71
71
69.70 71.50 68.80 69,500 0 0 0
NNT
61.8
61.8
61.80 61.80 61.80 0 0 0 0
NO1
6.6
6.6
6.68 6.68 6.55 8,700 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 0 0 0 0
NRC
6.2
6.2
6.10 6.20 6 179,000 0 0 0
NS2
18.3
18.3
17.20 18.30 17.20 3,900 0 0 0
NSC
76.0
76.0
76.00 76.49 76.00 1,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 17,500 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
11.8
11.8
12 12 11.80 18,700 0 0 0
NT2
24.3
24.3
24.20 24.45 24 981,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.5
155.5
154.10 156.30 154 16,700 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
17
17 17.60 16.95 2,391,500 0 0 0
NTP
63.0
63.0
62.35 63.13 62.15 109,300 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 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
13.7
13.7
13.60 13.70 13.40 158,400 0 0 0
NVL
13.8
13.8
13.80 13.95 13.65 6,436,400 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
4.1
4.1
4.10 4.10 4.10 1,600 0 0 0
OCB
12.4
12.4
12.10 12.40 11.95 3,297,400 0 0 0
OCH
6.1
6.1
6.10 6.10 6 28,500 0 0 0
ODE
46.1
46.1
45.90 46.20 45.90 20,200 0 0 0
OGC
3.7
3.7
3.71 3.78 3.65 659,200 0 0 0
OIL
10.7
10.7
10.60 10.70 10.50 717,700 0 0 0
ONE
7.1
7.1
7.70 7.70 7 21,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22.20 22.35 21.90 6,800 0 0 0
ORS
13.5
13.5
13.50 13.70 13.35 1,055,500 0 0 0
PAC
23.1
23.1
23.25 23.25 22.90 127,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.1
28.1
28.10 28.10 27.65 455,900 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
PAS
3.1
3.1
3.10 3.10 3 19,100 0 0 0
PAT
87.6
87.6
83.15 87.98 82.79 308,300 0 0 0
PBC
6.5
6.5
6.70 6.80 6.30 156,700 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 200 0 0 0
PBT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PC1
21.9
21.9
21.70 22 21.60 1,212,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.7
19.7
19.50 19.70 19.50 2,000 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.5
18.5
18.70 18.70 18.40 82,300 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 200 0 0 0
PCT
9.7
9.7
9.70 9.70 9.70 200 0 0 0
PDB
29.6
29.6
28 29.80 27.60 113,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
105.9
105.9
99 105.90 99 18,600 0 0 0
PDR
20.5
20.5
19.45 20.55 19.40 17,489,800 0 0 0
PDV
10.1
10.1
10.05 10.10 9.95 72,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 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
30.84 31.13 30.54 667,900 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 21,100 0 0 0
PGB
12.6
12.6
12.70 12.70 12.50 24,000 0 0 0
PGC
13.5
13.5
13.50 13.50 13.35 107,100 0 0 0
PGD
23.1
23.1
23.40 23.40 23.05 4,100 0 0 0
PGI
20.5
20.5
20.55 20.60 20.50 8,800 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 25,600 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
PGV
19.4
19.4
19.40 19.40 19.25 37,200 0 0 0
PHC
4.9
4.9
5.01 5.01 4.91 43,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
65
65
65 65 65 0 0 0 0
PHP
31.5
31.5
31.80 31.80 31.40 45,600 0 0 0
PHR
58
58
57.80 58.50 57.60 197,400 0 0 0
PHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.8
16.8
17 17 16.80 800 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
7.0
7.0
6.80 7 6.34 2,100 0 0 0
PIV
6
6
5.40 6 5.40 468,900 0 0 0
PJC
27.7
27.7
27.70 27.70 27.70 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 300 0 0 0
PLC
24.5
24.5
24 24.50 24 113,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
6.2
6.2
6.24 6.28 6.16 171,200 0 0 0
PLX
35.3
35.3
34.90 35.30 34.90 1,460,400 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 2,500 0 0 0
PMC
170
170
170 170 170 300 0 0 0
PMG
6.8
6.8
6.77 6.77 6.77 0 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 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 300 0 0 0
PNC
21.1
21.1
18.55 21.10 18.55 1,600 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
43.1
43.1
43.10 43.10 43.10 0 0 0 0
PNJ
93.0
93.0
91.31 93.39 90.52 582,800 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.10 15.10 15 19,800 0 0 0
POT
22.2
22.2
22.90 22.90 21.50 900 0 0 0
POV
7.9
7.9
8 8 7.90 2,400 0 0 0
POW
12.7
12.7
12.25 12.75 12.20 14,589,100 0 0 0
PPC
10.0
10.0
9.85 10.15 9.85 144,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.9
27.9
27.50 28 27.50 22,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19 19.40 19 1,300 0 0 0
PPS
10.3
10.3
10.10 10.30 10.10 1,200 0 0 0
PPY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.60 12.30 4,400 0 0 0
PRE
21.2
21.2
21.20 22.20 21.20 6,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.5
10.5
11 11.20 10.50 5,500 0 0 0
PSB
4.5
4.5
4.50 5.30 4.40 41,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
15.4
15.4
15.60 15.60 15.10 182,600 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
7.90 8 7.80 150,900 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 1,500 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
17 19.50 16.60 53,700 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 15,400 0 0 0
PTB
44
44
43.55 44.20 43.35 128,800 0 0 0
PTC
6.8
6.8
6.35 6.79 6.35 6,500 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
2.93 3 2.85 23,200 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PTP
9.3
9.3
10 10 9.30 200 0 0 0
PTS
10.5
10.5
10.60 10.60 10.40 4,100 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTV
3.6
3.6
3.50 3.60 3.50 9,400 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 115,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.6
30.6
28 30.60 28 778,700 0 0 0
PVC
11.2
11.2
10.70 11.20 10.70 997,100 0 0 0
PVD
27.9
27.9
27.70 28 27.05 7,418,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6 6.10 6 9,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
91.9
91.9
92.50 92.50 91.30 25,100 0 0 0
PVM
19
19
18 19 17.80 105,200 0 0 0
PVO
5.9
5.9
5.80 5.90 5.80 3,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.1
33.1
32.40 33.20 32.30 5,530,300 0 0 0
PVT
18.5
18.5
18.25 18.50 18.25 1,352,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 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
7.5
7.5
7.90 7.90 7.30 59,500 0 0 0
PWS
11
11
12 12 11 1,500 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.8
15.8
15.70 16 15.50 47,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
23
23
24.70 24.70 21.70 1,700 0 0 0
QCG
15.2
15.2
14.80 15.75 14.75 4,615,300 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 0 0 0 0
QNP
29
29
28.60 29 28.50 5,700 0 0 0
QNS
44.1
44.1
44.04 44.14 43.75 77,700 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
34.20 34.20 34.20 1,000 0 0 0
QSP
24.9
24.9
24.90 24.90 24.90 100 0 0 0
QST
28.9
28.9
26.20 28.90 26.10 400 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
12.6
12.6
12.60 12.60 12.50 153,800 0 0 0
RAL
92.7
92.7
92.60 92.80 91.80 15,600 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
RCC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.1
13.1
13 13.10 12.40 2,900 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.9
61.9
62.40 62.40 61.50 303,500 0 0 0
RIC
13.8
13.8
13.60 14.80 13.20 5,000 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 100 0 0 0
RYG
10.0
10.0
10 10.30 9.95 1,070,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 2,000 0 0 0
S55
57.6
57.6
57.60 57.60 57.60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.2
9.2
9.20 9.30 9.10 67,300 0 0 0
SAB
47.6
47.6
47.67 48.24 47.43 995,900 0 0 0
SAC
12.5
12.5
12.70 12.70 12.50 1,300 0 0 0
SAF
52.4
52.4
52.40 52.40 52.40 0 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.25 7.33 7.21 235,200 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
31
31
30.60 31.10 30.60 6,000 0 0 0
SAV
13.7
13.7
13.70 13.75 13.70 500 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SBA
28.6
28.6
28.60 28.65 28.40 1,600 0 0 0
SBB
16.9
16.9
17 17 16.90 300 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
SBG
15.1
15.1
15.10 15.20 15 310,700 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 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
6.1
6.1
5.90 6.10 5.90 1,826,700 0 0 0
SBT
24.8
24.8
24.75 24.75 24.40 735,600 0 0 0
SBV
7.8
7.8
7.81 7.81 7.48 1,800 0 0 0
SC5
16
16
15.90 16 15.90 2,400 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.1
65.1
64.70 65.20 64.70 24,700 0 0 0
SCI
9.3
9.3
9.30 9.30 9.10 4,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 400 0 0 0
SCL
19.2
19.2
18.80 19.20 18.80 11,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.60 7.72 7.53 2,664,900 0 0 0
SCS
52
52
52.30 52.50 51.70 254,700 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
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SD5
7.9
7.9
8.02 8.02 7.93 5,200 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
11.6
11.6
11.40 11.60 11.40 11,000 0 0 0
SDA
2.4
2.4
2.40 2.40 2.40 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
46
46
46.50 46.50 34.50 444,400 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 7,900 0 0 0
SEP
17
17
19.50 19.50 17 6,400 0 0 0
SFC
18.8
18.8
18.75 18.75 18.75 300 0 0 0
SFG
10.3
10.3
10.25 10.30 10.25 300 0 0 0
SFI
25.6
25.6
25.50 25.60 25.50 900 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.5
12.5
12.30 12.50 12.30 8,300 0 0 0
SGC
76.1
76.1
77 77 76 900 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
59.6
59.6
60 60 59.50 4,300 0 0 0
SGP
26.3
26.3
26.40 26.40 26 33,200 0 0 0
SGR
16.8
16.8
16.80 16.80 16.45 262,900 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
17.2
17.2
17.20 17.20 16.15 5,000 0 0 0
SHA
4.1
4.1
4 4.14 3.99 68,500 0 0 0
SHB
16.3
16.3
16.20 16.50 16.10 66,430,700 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7.2
7.2
7.30 7.30 7 500 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
18.1
18.1
16.60 18.05 16.60 933,600 0 0 0
SHN
5
5
4.90 5 4.90 6,100 0 0 0
SHP
34.5
34.5
34.50 34.50 34.40 3,800 0 0 0
SHS
21.9
21.9
21.20 22.20 21.20 17,527,600 0 0 0
SID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
37.3
37.3
37.50 37.50 37.30 200 0 0 0
SJ1
14
14
14 14 14 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 48,700 0 0 0
SJE
18.9
18.9
18.70 18.90 18.70 71,800 0 0 0
SJG
18.1
18.1
18.30 18.30 18.10 2,300 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 500 0 0 0
SJS
58.7
58.7
58 58.70 57 19,300 0 0 0
SKG
10.1
10.1
10.10 10.15 10.05 27,000 0 0 0
SKH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
SLS
161.9
161.9
163 163 161.80 3,700 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
40
40
40.20 40.25 39.80 35,700 0 0 0
SMC
13.9
13.9
13.75 14.05 13.65 289,800 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.5
30.5
30 30.50 30 900 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 100 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
9.80 9.80 9.80 1,300 0 0 0
SPV
24.3
24.3
24.30 24.30 24.30 0 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 2.90 2.90 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 900 0 0 0
SRC
49.5
49.5
49.45 50 49.45 4,900 0 0 0
SRF
7.7
7.7
7.45 7.68 7.44 11,500 0 0 0
SSB
17.8
17.8
17.50 17.75 17.35 2,158,300 0 0 0
SSC
31
31
31 31 31 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8 8.20 8 5,300 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
31.5
31.5
30.90 31.50 30.55 29,655,000 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
5.12 5.20 5.09 55,600 0 0 0
STB
52.4
52.4
49.30 52.40 48.60 13,019,000 0 0 0
STC
16
16
16 16 16 100 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 200 0 0 0
STH
19
19
19.20 19.20 18.90 120,600 0 0 0
STK
16.1
16.1
15.90 16.70 15.90 18,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
23.0
23.0
22.80 22.95 22.30 26,100 0 0 0
SVD
5.9
5.9
5.88 5.88 5.67 2,500 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36.6
36.6
36.60 36.60 36.55 200 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 11,500 0 0 0
SVT
10.9
10.9
10.90 10.90 10.80 3,500 0 0 0
SWC
30.8
30.8
30.60 30.80 30.30 1,700 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 5,100 0 0 0
SZC
29.9
29.9
29.70 29.90 29.30 346,400 0 0 0
SZE
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.1
46.1
45.60 46.10 45.30 11,600 0 0 0
TA6
5
5
5 5 5 100 0 0 0
TA9
12.4
12.4
12.40 12.40 12.40 400 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
50
50
49.25 51 48.20 578,800 0 0 0
TAN
43.3
43.3
43.30 43.30 43.30 2,900 0 0 0
TAW
18
18
18 18 18 100 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 2,000 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
6.8
6.8
6.80 6.80 6.80 300 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
35.2
35.2
33.85 35.20 33.75 16,562,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19.2
19.2
18.75 19.20 18.55 4,994,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.6
34.6
34.70 34.70 34.50 18,800 0 0 0
TCM
26.5
26.5
26.25 26.49 26.15 873,800 0 0 0
TCO
9.2
9.2
9 9.20 9 213,000 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 200 0 0 0
TCT
20
20
20 20 19.95 1,300 0 0 0
TCW
32
32
32.10 32.20 32 8,100 0 0 0
TDB
40.5
40.5
40.46 40.46 40.46 100 0 0 0
TDC
11.8
11.8
11.70 11.80 11.65 44,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.0
3.0
3.03 3.03 3.03 10,200 0 0 0
TDH
4.4
4.4
4.45 4.51 4.40 63,300 0 0 0
TDM
57.9
57.9
56.10 57.90 56 700 0 0 0
TDP
27.3
27.3
26.97 27.29 26.97 60,000 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 1,300 0 0 0
TDT
6.6
6.6
6.70 6.80 6.60 18,200 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
67.5
67.5
67.50 67.50 67.50 100 0 0 0
TEG
6.1
6.1
6.14 6.18 6.02 16,000 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
51.5
51.5
52.70 52.70 49.40 400 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
30.4
30.4
30.30 30.50 30.20 4,200 0 0 0
THG
45.0
45.0
44.90 44.95 44.55 7,700 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 7.90 15,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TID
23
23
23.20 23.20 23 2,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
TIG
8.5
8.5
8.50 8.50 8.20 812,500 0 0 0
TIN
51
51
51 51 51 3,300 0 0 0
TIP
18.1
18.1
18.15 18.15 17.95 28,300 0 0 0
TIS
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
TIX
45
45
45 45 45 1,000 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 1,000 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.3
8.3
8.21 8.29 8.20 406,800 0 0 0
TLG
51.3
51.3
50.90 51.60 50.50 272,000 0 0 0
TLH
4.8
4.8
4.85 4.85 4.77 65,900 0 0 0
TLI
6.6
6.6
6.40 6.60 6.40 200 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
20
20
20 20 20 1,100 0 0 0
TMB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
TMG
79.9
79.9
79.90 79.90 79.90 0 0 0 0
TMP
60.4
60.4
60.39 60.39 60.39 0 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 300 0 0 0
TMT
14.5
14.5
14.20 14.50 13.90 88,400 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 500 0 0 0
TN1
14.2
14.2
14.15 14.15 14.15 100 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 0 0 0 0
TNG
18.2
18.2
18.10 18.40 18 600,600 0 0 0
TNH
11.5
11.5
11.60 11.65 11.20 289,300 0 0 0
TNI
5.4
5.4
5.15 5.40 5.15 123,600 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
3.30 3.30 3.30 0 0 0 0
TNT
7.3
7.3
7.29 7.29 7.20 83,100 0 0 0
TNV
22.7
22.7
25.60 25.60 21.90 9,900 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142
142
141.10 143 139.20 39,400 0 0 0
TOT
15.7
15.7
15.80 15.80 15.60 2,500 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
17.3
17.3
16.95 17.40 16.80 12,313,500 0 0 0
TPC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
74.5
74.5
75.85 76.43 74.10 40,600 0 0 0
TRC
77.2
77.2
77.70 77.70 76.90 103,300 0 0 0
TRS
31
31
30.90 31.50 30 2,300 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
14.1
14.1
14.20 14.30 14 78,100 0 0 0
TSB
28.2
28.2
28 28.50 27.70 13,900 0 0 0
TSC
3.2
3.2
3.08 3.15 3.05 461,100 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
30.5
30.5
30.90 30.90 30.50 2,100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6
6
6 6 6 12,200 0 0 0
TTA
10.7
10.7
10.55 10.80 10.55 51,000 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
89.9
89.9
89.90 89.90 80.10 6,500 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.4
3.4
3.47 3.57 3.34 3,832,000 0 0 0
TTG
8.8
8.8
10.10 10.10 8.80 400 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 76,800 0 0 0
TTL
8
8
8.50 8.60 7.90 12,700 0 0 0
TTN
17.5
17.5
17.40 17.50 17.20 119,100 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34
34
34.20 34.20 34 1,400 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
22.5
22.5
22.50 22.80 22.40 19,900 0 0 0
TV2
36
36
36.30 36.55 35.90 114,700 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 200 0 0 0
TVB
8.0
8.0
8 8.28 7.90 17,700 0 0 0
TVC
9
9
8.90 9.10 8.80 142,500 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 25,400 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
7.5
7.5
7.40 7.50 7.30 49,500 0 0 0
TVS
13.8
13.8
13.66 13.97 13.66 126,100 0 0 0
TVT
16.6
16.6
16.10 16.65 16.10 5,100 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.9
4.9
4.70 5 4.70 7,700 0 0 0
TYA
18.2
18.2
17.50 18.20 17.40 16,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.20 5,900 0 0 0
UDL
17.5
17.5
17.50 17.50 17.50 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
56
56
56 56 56 600 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 0 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.8
9.8
9.80 9.80 9.80 100 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 500 0 0 0
USD
18
18
17.90 18 17.90 1,600 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 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
10.70 10.80 10.70 260,900 0 0 0
VAF
18
18
18 18 18 100 0 0 0
VAV
35.1
35.1
35.10 35.10 35.10 100 0 0 0
VBB
10.4
10.4
10.20 10.50 10.20 83,700 0 0 0
VBC
20
20
19.70 20 19.70 400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
VC1
15
15
16.50 16.50 15 7,800 0 0 0
VC2
6.4
6.4
6.40 6.50 6.30 267,500 0 0 0
VC3
27.6
27.6
27.30 27.70 27.30 832,800 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
10.3
10.3
10.40 10.40 10.10 345,700 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 1,500 0 0 0
VCA
8.5
8.5
8.41 8.45 8.41 16,700 0 0 0
VCB
57.8
57.8
57.70 58 57.30 2,961,200 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.2
286.2
286.20 286.20 286.20 100 0 0 0
VCG
24.0
24.0
23.70 24.15 23.70 6,075,300 0 0 0
VCI
34.7
34.7
34.40 34.74 34.00 8,407,400 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
VCP
23.7
23.7
24.30 24.30 23.70 7,500 0 0 0
VCR
38.5
38.5
39.80 40.80 38.50 1,800 0 0 0
VCS
43
43
43.40 43.50 42.90 58,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
31
31
31 31 31 500 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 0 0 0 0
VDN
29.4
29.4
29.40 29.40 29.40 100 0 0 0
VDP
51
51
50 51 50 4,700 0 0 0
VDS
17.7
17.7
17.40 17.65 17.05 1,093,500 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 4,700 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
4.1
4.1
4 4.10 4 3,200 0 0 0
VEA
33.9
33.9
34.10 34.10 33.80 569,000 0 0 0
VEC
54.8
54.8
53 55.70 51.80 25,200 0 0 0
VEF
131
131
130.80 131.80 130.70 16,000 0 0 0
VES
15
15
15 15 15 100 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
52.8
52.8
52.10 52.90 50.50 13,100 0 0 0
VFR
10.2
10.2
10 10.20 10 600 0 0 0
VGC
41.6
41.6
41.15 41.80 40.75 485,700 0 0 0
VGG
43
43
44 44 43 7,400 0 0 0
VGI
70.5
70.5
69.40 71 69.40 165,600 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28
28
27.80 28 26.90 29,700 0 0 0
VGR
72.1
72.1
73 90 71 76,400 0 0 0
VGS
26.4
26.4
26.10 26.40 26.10 358,200 0 0 0
VGT
12.4
12.4
12.20 12.40 12.20 210,600 0 0 0
VGV
43
43
43 43 43 1,000 0 0 0
VHC
55
55
54.80 55.80 54.70 285,600 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
3.9
3.9
3.90 4 3.80 1,512,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 2 203,300 0 0 0
VHH
3.5
3.5
3.60 3.60 3.50 300 0 0 0
VHL
10.8
10.8
11.20 11.20 10.80 7,700 0 0 0
VHM
107.4
107.4
104 107.40 102.20 4,779,100 0 0 0
VIB
17.8
17.8
17.70 17.95 17.60 10,668,800 0 0 0
VIC
158.8
158.8
153.80 158.80 151.80 4,500,800 0 0 0
VID
5
5
4.99 5.02 4.97 23,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 5,100 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 39,200 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 10.20 100 0 0 0
VIN
18
18
18 18 18 0 0 0 0
VIP
12.2
12.2
12.10 12.20 12.10 120,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.9
18.9
17.20 18.90 16.60 12,400 0 0 0
VIW
16.4
16.4
17.20 17.20 16 19,700 0 0 0
VIX
23.5
23.5
22.65 23.70 22.40 53,301,700 0 0 0
VJC
206
206
200 207 197.60 1,857,400 0 0 0
VLA
8.8
8.8
8.80 8.90 8.80 1,500 0 0 0
VLB
49.9
49.9
49.09 50.79 49.09 99,200 0 0 0
VLC
14
14
13.90 14 13.90 41,600 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 0 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 6.10 6 4,800 0 0 0
VMD
17.0
17.0
16.40 16.95 16.40 6,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.40 11,600 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 17.60 16.90 84,200 0 0 0
VNC
35.8
35.8
35.70 35.80 35.70 1,000 0 0 0
VND
20
20
20 20 19.60 20,667,800 0 0 0
VNE
5.5
5.5
5.55 5.56 5.51 87,600 0 0 0
VNF
15.2
15.2
15.20 15.20 15.20 5,200 0 0 0
VNG
7.0
7.0
7.06 7.06 7.03 4,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.20 7.30 7.20 200 0 0 0
VNL
21.9
21.9
21.90 21.95 21.80 1,100 0 0 0
VNM
63.2
63.2
63.90 63.90 63.10 2,650,700 0 0 0
VNP
20.9
20.9
21.50 21.60 20.90 54,000 0 0 0
VNR
20.5
20.5
20.50 20.50 20.20 17,300 0 0 0
VNS
9.2
9.2
9.19 9.20 9.10 1,100 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VNZ
357.7
357.7
357.70 357.70 357.70 100 0 0 0
VOC
11.9
11.9
11.90 12 11.90 3,400 0 0 0
VOS
12.7
12.7
12.50 12.75 12.50 539,600 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
29
29
28.45 29 28.10 13,903,800 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.80 25.80 25.80 800 0 0 0
VPG
5.3
5.3
5.19 5.30 5.17 143,100 0 0 0
VPH
4.8
4.8
4.73 4.75 4.64 107,000 0 0 0
VPI
60.2
60.2
59.50 60.20 59.30 1,730,100 0 0 0
VPR
19.5
19.5
19.40 19.50 19.40 3,600 0 0 0
VPS
9.5
9.5
9.57 9.57 9.49 35,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
15.2
15.2
14.10 15.40 14.10 4,200 0 0 0
VRE
33
33
31.90 33 31 9,656,000 0 0 0
VRG
18.1
18.1
18.10 18.30 18.10 3,300 0 0 0
VSA
20.3
20.3
20.10 20.30 20.10 400 0 0 0
VSC
20.8
20.8
20.15 20.95 20.15 5,450,000 0 0 0
VSE
8.8
8.8
8.70 8.80 8.60 2,400 0 0 0
VSF
24.7
24.7
24.50 24.80 24.50 14,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44
44
44 44 43.50 4,700 0 0 0
VSI
24
24
24 24 24 2,700 0 0 0
VSM
15.5
15.5
14.40 15.50 14.40 200 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.80 2.50 10,900 0 0 0
VTB
16.0
16.0
17.05 17.05 15.60 50,200 0 0 0
VTC
18
18
18.40 19.90 16.60 73,600 0 0 0
VTD
6.6
6.6
6.70 6.70 6.60 5,600 0 0 0
VTE
10.3
10.3
11.10 11.20 10.30 23,100 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 4.10 200 0 0 0
VTK
49
49
49 49 49 400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.40 11.45 11.35 127,500 0 0 0
VTP
99.6
99.6
98.60 99.70 98.30 267,900 0 0 0
VTQ
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
VTR
13.1
13.1
13 13.10 12.90 26,100 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
15.8
15.8
14.40 15.80 14.30 550,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.4
19.4
19.10 19.50 19 1,718,300 0 0 0
VUA
17
17
17 17 17 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
58.5
58.5
57.80 58.80 57.50 123,600 0 0 0
VW3
9.8
9.8
9.80 9.80 9.70 1,300 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
276.1
276.1
281.10 293.90 276.10 1,900 0 0 0
WSB
58.8
58.8
58.80 58.80 58.80 100 0 0 0
WSS
6.7
6.7
6.50 7 6.50 5,100 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
13.2
13.2
12.90 13.20 12.90 2,000 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
17.8
17.8
17.80 17.80 17.80 2,000 0 0 0
XLV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
XMC
10.2
10.2
9.60 10.20 9.60 33,800 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
14.9
14.9
14.80 15 14.80 6,900 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.40 10.50 10.40 1,900 0 0 0
YEG
13.3
13.3
13.60 13.75 13.15 2,657,700 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
257.2
257.2
254.11 257.29 254.11 59,059,972 0 0 0
^UPCOM
120.1
120.1
119.82 120.25 119.74 0 0 0 0
^VN30
1,985.3
1,985.3
1,948.50 1,985.29 1,939.91 368,170,460 0 0 0
^VNINDEX
1,751.0
1,751.0
1,719.86 1,751.16 1,712.48 754,739,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |