DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/12/2025

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 23/12/2025

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
8.09 8.11 7.96 2,496,100 0 0 0
AAH
3.5
3.5
3.50 3.60 3.50 511,700 0 0 0
AAM
6.7
6.7
6.70 6.70 6.70 4,200 0 0 0
AAS
9.2
9.2
8.50 9.20 8.50 3,689,100 0 0 0
AAT
3.4
3.4
3.39 3.40 3.31 34,000 0 0 0
AAV
6.3
6.3
6.20 6.40 6.20 185,000 0 0 0
ABB
14.4
14.4
14.57 14.66 14.12 3,123,600 0 0 0
ABC
11.5
11.5
11.30 12 11.20 170,100 0 0 0
ABI
20.1
20.1
20 20.20 20 20,700 0 0 0
ABR
12.6
12.6
13.70 13.70 12.40 2,700 0 0 0
ABS
3.2
3.2
3.27 3.27 3.15 371,300 0 0 0
ABT
67.3
67.3
67.90 68.50 67 14,100 0 0 0
ABW
11.9
11.9
11.90 12.40 11.80 448,500 0 0 0
ACB
24.2
24.2
24.45 24.60 23.95 8,578,300 0 0 0
ACC
13.9
13.9
13.85 13.85 13.50 42,400 0 0 0
ACE
41.8
41.8
42 42.10 41.80 400 0 0 0
ACL
14.2
14.2
13.51 14.18 13.51 6,400 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 0 0 0 0
ACV
51.6
51.6
51.90 52.40 50.90 1,078,600 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 500 0 0 0
ADG
9
9
8.70 9 8.53 500 0 0 0
ADS
8.0
8.0
8.01 8.02 7.96 21,700 0 0 0
AFX
12.2
12.2
12.20 12.25 11.90 158,000 0 0 0
AG1
11.6
11.6
12.90 12.90 11.60 21,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.4
14.4
14.55 14.75 14.35 358,700 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
36.2
36.2
38.80 38.80 36.20 3,400 0 0 0
AGR
16.3
16.3
16.75 16.75 16.20 550,700 0 0 0
AGX
169
169
165.90 169 160.10 11,300 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
49.5
49.5
50.20 50.50 48 84,400 0 0 0
ALT
11.7
11.7
11 11.70 11 200 0 0 0
ALV
7.1
7.1
7.10 7.30 6.80 39,100 0 0 0
AMC
14
14
14.90 14.90 14 500 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15
15
15 15 15 100 0 0 0
AMS
7.6
7.6
7.70 7.70 7.40 92,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.4
41.4
43.60 43.60 40.50 57,200 0 0 0
ANV
27.3
27.3
28 28 27.30 856,500 0 0 0
APF
40.4
40.4
40.20 40.40 40.20 1,500 0 0 0
APG
10.5
10.5
10.50 10.50 10.40 95,900 0 0 0
APH
6.3
6.3
6.35 6.37 6.25 768,100 0 0 0
API
7
7
6.80 7 6.80 359,300 0 0 0
APL
13.2
13.2
13 13.20 13 200 0 0 0
APP
5.1
5.1
5.10 5.20 5 6,400 0 0 0
APS
7.3
7.3
7.20 7.30 7.10 443,700 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
16.95 16.95 16.95 0 0 0 0
ASM
6.6
6.6
6.62 6.73 6.61 273,100 0 0 0
ASP
4.7
4.7
4.71 4.71 4.70 1,100 0 0 0
AST
76.2
76.2
76.30 76.70 72 7,300 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
49.8
49.8
49.81 49.81 49.81 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.4
10.4
10.40 10.80 10 685,700 0 0 0
BAB
12.3
12.3
12.30 12.50 12.30 1,600 0 0 0
BAF
35.9
35.9
35.20 36.30 35.15 6,702,400 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
35.3
35.3
35.30 35.30 35.30 600 0 0 0
BBC
65
65
64.80 65.10 64.80 4,500 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 500 0 0 0
BBM
9.5
9.5
9.40 9.50 9.40 700 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.2
12.2
12.50 12.50 12 2,900 0 0 0
BCA
14.8
14.8
15.30 15.40 14.10 57,000 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 38,600 0 0 0
BCE
11.0
11.0
10.70 10.95 10.70 11,000 0 0 0
BCF
41.9
41.9
41 41.90 40.10 2,100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.2
61.2
61.90 61.90 61.10 176,500 0 0 0
BCP
11.5
11.5
11.50 11.50 11.50 10,000 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 0 0 0 0
BDT
9.7
9.7
9.80 9.90 9.70 22,400 0 0 0
BDW
26
26
27 27 26 1,900 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 19.50 100 0 0 0
BFC
42.6
42.6
42 43 42 108,300 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16
16
16 16 16 25,000 0 0 0
BHA
25.9
25.9
25.90 25.90 25.90 200 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
9.2
9.2
9.20 9.20 9.20 4,000 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32
32
32.30 32.30 31.10 1,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22.3
22.3
22.95 22.95 21.80 209,900 0 0 0
BID
38
38
38.50 38.80 37.90 1,919,100 0 0 0
BIG
6
6
6 6 5.80 340,800 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
20.5
20.5
20.80 21 20.40 10,500 0 0 0
BKG
3.0
3.0
2.93 2.97 2.93 91,500 0 0 0
BLI
9.4
9.4
9.60 9.60 9.10 1,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.9
24.9
24.90 24.90 24.90 100 0 0 0
BMC
15.3
15.3
15.50 15.50 15.25 12,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.9
17.9
18.05 18.10 17.50 403,400 0 0 0
BMJ
10.5
10.5
9.60 10.50 9.50 5,900 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
183
183
178 183 175.30 225,500 0 0 0
BMS
12.8
12.8
12.80 12.90 12.70 72,600 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 200 0 0 0
BNA
7.4
7.4
6.90 7.40 6.90 321,100 0 0 0
BNW
18.4
18.4
18.40 18.40 18.40 100 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
4.4
4.4
4.50 4.50 4.20 700 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
BRR
18
18
17.20 18 17.20 3,400 0 0 0
BRS
20
20
20 20 20 1,300 0 0 0
BSA
21.7
21.7
21.52 21.72 21.52 4,600 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 1,100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.2
38.2
38.85 38.85 38.10 613,300 0 0 0
BSL
9.8
9.8
9.90 9.90 9.80 1,900 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 0 0 0 0
BSR
16.2
16.2
16.40 16.65 16.05 9,958,300 0 0 0
BT1
11.4
11.4
11.40 11.40 11.40 0 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 0 0 0 0
BTD
16.4
16.4
16.40 16.40 16.40 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.3
25.3
25.10 25.40 25 14,500 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.3
9.3
9.55 9.55 9.20 27,700 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 13,400 0 0 0
BTT
34
34
32.75 34 32.75 1,400 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
18.9
18.9
16.80 18.90 16.80 400 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 100 0 0 0
BVB
13.6
13.6
13.60 13.80 13.50 2,344,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
55.90 57.10 54.80 584,400 0 0 0
BVL
17.1
17.1
17.10 17.10 17.10 3,000 0 0 0
BVN
15.4
15.4
14.80 16.30 14.80 2,500 0 0 0
BVS
30.9
30.9
31.20 31.30 30.50 66,700 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.5
43.5
44 44 43.05 404,000 0 0 0
BWS
33.9
33.9
33.80 33.90 33.80 1,700 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
12
12.45 12.45 12 104,200 0 0 0
C47
8.9
8.9
8.99 8.99 8.88 6,800 0 0 0
C4G
8.8
8.8
9 9.10 8.80 1,815,800 0 0 0
C69
12.9
12.9
13 13 12.80 112,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.70 2,300 0 0 0
CAN
31.4
31.4
29.30 31.40 29.30 300 0 0 0
CAP
40
40
40.20 40.40 39.90 22,400 0 0 0
CAT
19.5
19.5
19.80 19.80 19.10 18,200 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 600 0 0 0
CC1
32
32
32 32 32 0 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.7
11.7
11.96 11.96 11.72 12,300 0 0 0
CCI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
CCL
6.1
6.1
6.20 6.20 6.13 26,400 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.7
12.7
12.70 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
24.6
24.6
24.50 24.90 23.90 394,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.9
32.9
33 33 32.50 6,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.2
12.2
12.20 12.80 11.90 35,900 0 0 0
CDR
6.2
6.2
6.30 6.30 5.90 2,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.6
22.6
23.50 23.60 22.40 11,393,900 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 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 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
29.25 29.45 29.20 38,400 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.30 7,600 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
8.9
8.9
8.92 9.10 8.70 617,600 0 0 0
CII
23.6
23.6
24.35 24.80 23.55 14,424,900 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
45.9
45.9
46 46 45.80 8,200 0 0 0
CKD
22.5
22.5
22.60 22.60 22.50 14,300 0 0 0
CKG
10.8
10.8
10.85 10.85 10.65 72,600 0 0 0
CKV
16.9
16.9
15 16.90 15 4,400 0 0 0
CLC
57.9
57.9
55.90 57.90 55.90 4,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.70 21.70 21.30 800 0 0 0
CLL
30.6
30.6
30.60 30.75 30.55 6,200 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
15.80 15.90 15.70 136,200 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
22.0
22.0
21.63 22.00 21.63 9,800 0 0 0
CMF
406.3
406.3
406.30 406.30 406.30 100 0 0 0
CMG
32.2
32.2
32.36 32.77 31.82 232,200 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
23.7
23.7
23.70 23.70 23.70 100 0 0 0
CMN
73
73
82 82 70.20 22,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
7.90 8 7.90 5,000 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.4
8.4
8.20 8.39 8.20 4,500 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.36 6.43 6.35 39,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.50 33.50 33.50 100 0 0 0
CNG
24.2
24.2
24.35 24.40 24.15 22,000 0 0 0
CNN
48
48
48 48 48 100 0 0 0
CNT
7.8
7.8
7.80 7.80 7.70 6,400 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.5
31.5
31.30 31.50 31 22,100 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.2
9.2
9.32 9.32 9.15 538,300 0 0 0
CRE
8.7
8.7
8.30 8.89 8.11 1,197,000 0 0 0
CSC
17.8
17.8
18 18 17.50 7,700 0 0 0
CSI
27.1
27.1
27.20 27.20 27 2,100 0 0 0
CSM
13.2
13.2
13.20 13.45 13.10 433,700 0 0 0
CSV
28.3
28.3
28.80 28.85 28.25 626,700 0 0 0
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
8.8
8.8
9.10 9.10 8.80 200 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 17.30 100 0 0 0
CTD
77.6
77.6
75.90 79.05 75.71 632,000 0 0 0
CTF
19.3
19.3
19.45 19.45 19.20 263,400 0 0 0
CTG
35
35
35.30 35.55 34.65 9,893,700 0 0 0
CTI
22.9
22.9
22.80 23.60 22.75 397,600 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.4
8.4
9.30 9.70 8.40 788,700 0 0 0
CTR
84
84
85.20 85.20 83.50 248,200 0 0 0
CTS
34.6
34.6
35.25 35.25 34.30 756,200 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
23.90 24 23.90 3,000 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
26.5
26.5
25.10 26.50 25.10 500 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.7
10.7
10.70 10.70 10.70 100 0 0 0
D2D
34.7
34.7
34.75 34.80 34.65 29,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.8
17.8
17.80 17.80 17.80 0 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.77 3.77 3.72 78,400 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
8.6
8.6
9.20 9.20 8.60 800 0 0 0
DAT
8.1
8.1
8.55 8.55 8.13 2,800 0 0 0
DBC
28
28
28.20 28.60 27.95 5,236,900 0 0 0
DBD
48.3
48.3
48.45 48.45 48.25 8,400 0 0 0
DBM
24.5
24.5
24.50 24.50 24.50 100 0 0 0
DBT
11.4
11.4
11.35 11.35 11.35 200 0 0 0
DC1
6.8
6.8
6.80 6.90 6.80 6,200 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
10.7
10.7
10.65 10.75 10.50 353,000 0 0 0
DCF
35.3
35.3
35.30 35.30 35.30 1,000 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
45.5
45.5
43.15 46.15 42.40 954,300 0 0 0
DCM
32.5
32.5
32.80 32.80 32.40 1,286,500 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
10.8
10.8
11 11.20 10.50 28,700 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
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DDV
25.7
25.7
25.70 26.40 25.50 692,800 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 1,700 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
68.6
68.6
72.43 75.21 68.03 13,369,900 0 0 0
DGT
5.1
5.1
4.60 5.10 4.50 1,462,000 0 0 0
DGW
39.8
39.8
40.80 41.10 39.80 1,453,900 0 0 0
DHA
67.3
67.3
66.50 67.50 65.60 121,300 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DHC
34.1
34.1
34.15 35.40 34.10 415,000 0 0 0
DHD
34.2
34.2
33.50 34.20 33.50 2,800 0 0 0
DHG
101.3
101.3
101.40 101.40 101.20 15,900 0 0 0
DHM
6.1
6.1
6.14 6.14 6 1,400 0 0 0
DHN
26
26
26 26 26 1,800 0 0 0
DHP
12.0
12.0
11.98 11.98 11.98 0 0 0 0
DHT
70.1
70.1
72.50 72.50 70 11,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
18.1
18.1
18.50 18.50 17.75 6,686,700 0 0 0
DIH
11
11
11.20 11.20 11 500 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
5.50 5.60 5.40 319,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.68 2.73 2.61 1,584,300 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
22
22
22 22 22 0 0 0 0
DMC
59.9
59.9
59 60 59 1,700 0 0 0
DMN
7.1
7.1
7 7.10 7 400 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 200 0 0 0
DNC
50
50
50 50 50 200 0 0 0
DND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DNH
37.4
37.4
37.44 37.44 37.44 0 0 0 0
DNL
33.2
33.2
33.20 33.20 33.20 200 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35
35
35 35 35 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
DP1
35.2
35.2
35 35.20 35 2,200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.5
51.5
51.20 51.60 51.20 13,100 0 0 0
DPG
41.3
41.3
41.50 41.70 40.95 474,300 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.2
22.2
22.70 22.70 22.20 1,948,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
37.15 37.40 37.05 214,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.15 10.20 10.10 1,100 0 0 0
DRC
14.9
14.9
14.85 15.20 14.85 202,600 0 0 0
DRG
8.9
8.9
8.80 8.90 8.40 3,900 0 0 0
DRH
2.4
2.4
2.41 2.44 2.38 404,600 0 0 0
DRI
12.4
12.4
12.60 12.60 12.40 230,800 0 0 0
DRL
46.5
46.5
46.90 46.90 46.50 9,700 0 0 0
DS3
6.7
6.7
6.40 6.70 6.40 200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.7
23.7
24.12 24.25 23.63 497,400 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
42.5
42.5
42.29 42.53 42.15 4,500 0 0 0
DSP
15.6
15.6
15.60 15.60 15.60 600 0 0 0
DST
9.1
9.1
9 9.10 9 15,200 0 0 0
DTA
4.2
4.2
4.16 4.18 4.09 11,100 0 0 0
DTD
16.9
16.9
17 17.10 16.40 221,000 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 2.60 2.50 24,700 0 0 0
DTK
12.2
12.2
12.50 12.50 12 400 0 0 0
DTL
13
13
13.25 13.25 13 22,200 0 0 0
DTP
115
115
115 120 115 1,200 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 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.10 5.90 87,400 0 0 0
DVN
20.9
20.9
21 21 20.80 6,900 0 0 0
DVP
67.5
67.5
67.60 68 67.30 10,900 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
15
15
15 15 15 500 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.9
17.9
18 18.10 17.60 9,738,800 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 10.90 10.70 88,800 0 0 0
DXS
9.2
9.2
9.40 9.40 9.16 1,887,100 0 0 0
DXV
3.8
3.8
3.71 3.88 3.71 3,900 0 0 0
E12
5.5
5.5
5.30 5.50 5.30 38,600 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.9
38.9
38.50 39 38.20 26,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
22.5
22.5
22.75 22.75 22.25 9,174,500 0 0 0
EIC
26.3
26.3
25.40 26.30 25.40 1,300 0 0 0
EID
22.3
22.3
21.90 22.30 21.90 28,000 0 0 0
EIN
2.9
2.9
3 3 2.80 5,000 0 0 0
ELC
23.9
23.9
24.70 24.70 23.05 1,660,200 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
19.6
19.6
19.40 19.60 19.40 200 0 0 0
EVE
10.3
10.3
10.30 10.30 10.15 3,100 0 0 0
EVF
11.4
11.4
11.55 11.65 11.35 2,291,700 0 0 0
EVG
8.8
8.8
8.88 8.95 8.69 921,800 0 0 0
EVS
6
6
6.20 6.20 6 194,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.65 3.65 3.57 62,700 0 0 0
FCN
15.6
15.6
16.40 16.40 15.20 2,674,400 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
16.1
16.1
16.05 16.05 16.05 5,000 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
19.6
19.6
19 20.30 19 78,300 0 0 0
FID
2.2
2.2
2.10 2.20 2.10 764,800 0 0 0
FIR
7.9
7.9
8.09 8.10 7.86 58,400 0 0 0
FIT
5.1
5.1
5.03 5.06 4.90 1,868,100 0 0 0
FMC
35.1
35.1
35.30 35.30 35.05 42,200 0 0 0
FOC
63.7
63.7
63.90 64.10 63.60 8,700 0 0 0
FOX
62
62
62.50 62.90 62 84,000 0 0 0
FPT
94
94
94 95.90 93.60 6,006,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.8
8.8
8 8.80 8 6,500 0 0 0
FRT
147.5
147.5
148 148 145.40 361,400 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
41
41
41.50 42 41 900 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
33.8
33.8
33.80 34.25 33.30 1,187,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.70 8.80 8.50 286,500 0 0 0
GAS
65.3
65.3
65.30 66.30 64.60 1,512,400 0 0 0
GCB
6.7
6.7
5.90 6.70 5.90 8,900 0 0 0
GCF
31.4
31.4
30.80 31.40 30 12,100 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 74,500 0 0 0
GDT
19.9
19.9
19.99 20.22 19.80 11,200 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.3
14.3
14.35 14.40 14.15 208,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
44.4
44.4
44.50 44.60 43.25 9,875,700 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
28.7
28.7
28.90 28.90 28.70 13,000 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.8
13.8
13.90 13.90 13.75 154,200 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 0 0 0 0
GMD
59.5
59.5
60.50 60.50 59.50 807,300 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 0 0 0 0
GMX
14.7
14.7
14.80 14.80 14.70 1,000 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 2.20 19,400 0 0 0
GSM
30.7
30.7
30.70 30.70 30.70 600 0 0 0
GSP
10.5
10.5
10.35 10.50 10.35 22,300 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
82
82
86.10 88.60 74.30 12,400 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.3
26.3
26.65 26.85 26.25 1,072,000 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HAG
18.3
18.3
18.30 18.70 18.15 13,468,700 0 0 0
HAH
60.5
60.5
60.50 61.40 59.50 1,923,900 0 0 0
HAM
45.1
45.1
45.15 45.15 45.15 0 0 0 0
HAN
9.7
9.7
9 9.70 9 200 0 0 0
HAP
7.6
7.6
7.50 7.69 7.50 10,300 0 0 0
HAR
4.0
4.0
4.09 4.15 4 457,000 0 0 0
HAS
8
8
8 8 8 900 0 0 0
HAT
31
31
32 32 31 1,500 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.75 10.80 10.65 292,800 0 0 0
HBC
6.7
6.7
6.60 6.90 6.60 2,912,600 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
4.40 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 25.52 500 0 0 0
HCC
30.2
30.2
29.50 30.50 29.50 14,400 0 0 0
HCD
7.6
7.6
7.58 7.70 7.10 8,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23
23
23.50 23.65 22.85 12,389,800 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HD2
13.8
13.8
13.70 13.80 13.70 1,400 0 0 0
HD6
11.7
11.7
11.60 11.70 11.60 4,600 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HDA
6.1
6.1
6.10 6.20 6.10 9,000 0 0 0
HDB
27.5
27.5
27 28 26.95 32,590,800 0 0 0
HDC
24.3
24.3
24.80 24.85 24.10 2,467,200 0 0 0
HDG
28.5
28.5
29 29.20 28.45 1,574,600 0 0 0
HDM
37.0
37.0
37.00 37.00 37.00 100 0 0 0
HDP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
60
60
61 61 60 2,300 0 0 0
HEJ
14.2
14.2
12.80 14.20 12.80 8,000 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
19.7
19.7
19.60 19.70 19.60 4,100 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
239.1
239.1
239.80 239.80 237.20 2,900 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
137.5
137.5
137.50 137.50 137.50 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.3
11.3
11 11.30 10.95 646,700 0 0 0
HHS
13.2
13.2
13.50 13.55 13.20 806,500 0 0 0
HHV
13.4
13.4
13.77 13.77 13.38 9,702,800 0 0 0
HID
7.4
7.4
8.10 8.29 7.44 2,173,200 0 0 0
HII
6.3
6.3
6.31 6.59 6.17 523,300 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
11
11
11 11 11 0 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 0 0 0 0
HLC
14.9
14.9
14.80 14.90 14.70 10,700 0 0 0
HLD
19.4
19.4
19.70 19.80 19.40 56,300 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
11.8
11.8
11.70 11.75 11.40 15,000 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
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 3,200 0 0 0
HNB
12.4
12.4
12.50 12.50 12.40 1,100 0 0 0
HND
10.5
10.5
10.50 10.50 10.50 8,000 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.9
5.9
5.90 5.90 5.80 595,700 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8 8.10 7.90 266,200 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.10 5.10 4.90 8,000 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17
17
16.80 17 16.80 2,500 0 0 0
HPG
26.8
26.8
27.05 27.20 26.65 29,588,500 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.8
82.8
82.84 82.84 82.84 100 0 0 0
HPT
23.3
23.3
23.70 23.70 23.30 500 0 0 0
HPW
20.6
20.6
20.60 20.60 20.60 300 0 0 0
HPX
4.8
4.8
4.82 4.82 4.75 1,496,500 0 0 0
HQC
3.1
3.1
3.13 3.14 3.09 5,389,900 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
15.8
15.8
16.20 16.20 15.80 1,667,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.1
7.1
7.30 7.48 7.10 1,709,300 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
14
14
14 14 14 0 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 26,500 0 0 0
HT1
15.6
15.6
15.70 15.70 15.50 138,200 0 0 0
HTC
30.7
30.7
30.65 30.65 30.65 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,900 0 0 0
HTG
43
43
43 43 42.70 8,100 0 0 0
HTI
23.6
23.6
23.60 23.60 23.30 12,900 0 0 0
HTL
22.7
22.7
23.40 23.40 22.70 700 0 0 0
HTM
10.5
10.5
11.70 13.20 10.30 18,100 0 0 0
HTN
9.0
9.0
9.01 9.10 8.96 132,200 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
12
11.40 12 11.40 5,300 0 0 0
HU1
6.4
6.4
6.33 6.38 6.33 7,200 0 0 0
HU4
11.6
11.6
11.80 11.80 11.60 8,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.1
15.1
15.30 15.30 15.10 5,300 0 0 0
HUG
29.0
29.0
29.00 29.00 29.00 0 0 0 0
HUT
16.3
16.3
16.60 16.80 16.20 1,062,600 0 0 0
HVA
17.7
17.7
17.20 18 16.50 64,500 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.9
14.9
13.90 14.85 13.90 960,900 0 0 0
HVN
26.2
26.2
26.90 26.90 26.20 830,300 0 0 0
HVT
28.6
28.6
29 29 28.60 59,400 0 0 0
HVX
2.7
2.7
2.99 2.99 2.72 40,200 0 0 0
HWS
14.9
14.9
14.70 14.90 14.40 300 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
3
3 3 3 600 0 0 0
ICG
16.5
16.5
16.30 16.50 16.10 9,800 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.5
37.5
37.60 37.70 37.50 1,200 0 0 0
ICT
18
18
18.45 18.45 18 52,900 0 0 0
IDC
37
37
37.20 37.90 37 1,565,000 0 0 0
IDI
6.9
6.9
6.94 7.06 6.90 247,000 0 0 0
IDJ
5.1
5.1
5.10 5.10 5 380,900 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.6
26.6
26.60 26.90 26.60 24,700 0 0 0
IFS
20.8
20.8
21 21 20.80 1,600 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11.1
11.1
11 11.35 11 3,606,400 0 0 0
ILA
6.9
6.9
6.90 6.90 6.90 3,100 0 0 0
ILB
22.8
22.8
23.95 23.95 22.70 297,700 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
ILS
17.8
17.8
17.40 18.90 16.90 138,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.2
50.2
50.30 50.50 50 60,900 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 42 20,000 0 0 0
IPA
18.4
18.4
18.80 18.80 18.20 87,300 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26
26
26 26 26 0 0 0 0
IST
35.4
35.4
35.40 35.40 35.40 0 0 0 0
ITC
14
14
13.70 14 13.65 162,900 0 0 0
ITD
16.9
16.9
17 17.10 16.80 367,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 8,100 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 2,900 0 0 0
IVS
8.7
8.7
8.70 8.80 8.60 130,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.45 6.52 6.42 69,500 0 0 0
KBC
34.1
34.1
34.65 34.95 34.05 2,221,200 0 0 0
KCB
10.4
10.4
10.30 10.50 10.20 12,800 0 0 0
KDC
50.9
50.9
51.27 51.27 50.59 301,700 0 0 0
KDH
33
33
33.20 33.20 32.55 3,199,500 0 0 0
KDM
27.4
27.4
26 27.80 26 112,100 0 0 0
KGM
5.7
5.7
5.80 5.80 5.60 7,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.1
7.1
7.15 7.19 7.05 8,542,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.45 12.45 12.30 3,100 0 0 0
KHS
17.3
17.3
17.40 17.40 17.20 700 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 1,300 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KLB
16.7
16.7
17.30 17.30 16.60 721,000 0 0 0
KMR
3.0
3.0
2.92 2.97 2.91 7,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
37.90 38.35 37.60 337,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.3
18.3
18.65 18.75 18.30 835,800 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
74
74
68.20 74.50 68.20 18,200 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 4,900 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
23.30 24.90 23.30 2,800 0 0 0
KTS
35.8
35.8
35.80 35.80 35.80 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.0
25.0
24.95 24.95 24.95 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
L14
29.3
29.3
29.40 29.50 29.20 70,100 0 0 0
L18
25.2
25.2
25 25.90 25 24,000 0 0 0
L40
89.8
89.8
90.50 91 89 28,100 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
19.2
19.2
19.30 19.30 18.60 300 0 0 0
LAI
14.8
14.8
15 15 14.70 46,400 0 0 0
LAS
15.8
15.8
15.80 15.90 15.70 105,000 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
33
33
33 33 33 800 0 0 0
LBM
36.4
36.4
36 36.50 35.70 60,500 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
10.5
10.5
10.80 10.80 10.45 3,525,700 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.50 4.55 4.46 1,124,600 0 0 0
LDP
11.3
11.3
11 11.30 10.90 13,100 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 300 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LGC
59.5
59.5
63.20 63.20 59.50 10,600 0 0 0
LGL
6.3
6.3
6.21 6.41 6.20 627,600 0 0 0
LHC
114.8
114.8
117 119 111.50 9,200 0 0 0
LHG
29
29
29 29.10 28.95 40,900 0 0 0
LIC
24.6
24.6
24.90 24.90 24.60 1,700 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 112,600 0 0 0
LIX
34.8
34.8
34.90 34.90 34.50 10,400 0 0 0
LKW
33.9
33.9
33.90 33.90 33.90 200 0 0 0
LLM
16.3
16.3
16.30 16.30 16.30 100 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
14
14
14 14 14 16,000 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 0 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
41.8
41.8
44.25 44.25 41.25 12,622,600 0 0 0
LPT
5.7
5.7
5.70 5.70 5.60 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
31.60 32 31 52,800 0 0 0
LSS
9.5
9.5
9.46 9.50 9.40 92,200 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
22
22
22 22 22 5,600 0 0 0
MA1
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MAC
13
13
13 13 13 300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
25.1
25.1
25.35 25.65 24.90 21,996,200 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 287,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.80 27.10 26.50 3,024,900 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 2,100 0 0 0
MCM
26.5
26.5
26.50 26.60 26.40 8,700 0 0 0
MCO
6.8
6.8
6.70 6.80 6.70 200 0 0 0
MCP
29
29
28 29 27.80 39,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10.2
10.2
9.20 10.20 9 2,200 0 0 0
MDF
5.3
5.3
5.60 5.60 5.30 3,500 0 0 0
MDG
25.1
25.1
24.75 25.05 24.75 8,200 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
35.8
35.8
36.10 36.10 35.70 1,500 0 0 0
MGC
11.1
11.1
11.60 11.60 11 16,300 0 0 0
MGG
27
27
27 27 27 400 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 600 0 0 0
MHC
12
12
12.60 12.65 12 20,500 0 0 0
MIC
12.6
12.6
12.40 12.70 12 3,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.2
17.2
17.15 17.20 16.95 27,500 0 0 0
MKP
28
28
28 28 28 0 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
20 20.10 20 6,000 0 0 0
MML
36.4
36.4
36.40 37 36.20 53,100 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.5
16.5
16.40 16.50 16 75,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.4
17.4
17.50 17.50 17.40 700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.6
12.6
12.95 13 12.50 10,065,700 0 0 0
MSH
33.2
33.2
33.65 33.65 33.10 241,700 0 0 0
MSN
76.1
76.1
76.30 77.30 75.60 5,203,600 0 0 0
MSR
25.7
25.7
25.50 26.50 25.40 1,367,300 0 0 0
MST
6.6
6.6
7 7.10 6.60 4,813,600 0 0 0
MTA
13
13
13.30 13.30 12.90 1,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.70 6.70 6.70 200 0 0 0
MTH
22.5
22.5
22.60 22.60 22.50 500 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14
14
14 14 14 200 0 0 0
MVB
15.8
15.8
15.70 15.80 15.40 4,900 0 0 0
MVC
16.7
16.7
16.90 16.90 16.40 155,300 0 0 0
MVN
46.2
46.2
44.90 47 44.90 7,700 0 0 0
MWG
87.5
87.5
85 88 84.90 13,817,800 0 0 0
MZG
12.1
12.1
12.10 12.20 11.80 641,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.6
36.6
36.15 36.85 35.95 692,900 0 0 0
NAG
8.3
8.3
8.30 8.40 8.20 161,900 0 0 0
NAP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NAS
34
34
34 34 34 800 0 0 0
NAU
15.2
15.2
15.20 15.20 15.20 100 0 0 0
NAV
17.5
17.5
17.15 17.50 17.15 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.10 19.35 19.05 26,600 0 0 0
NBC
8.8
8.8
8.70 8.80 8.70 19,900 0 0 0
NBE
11.5
11.5
11.80 11.80 11.50 27,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 1,600 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 10,300 0 0 0
NCG
11.5
11.5
11.80 11.80 11.20 16,200 0 0 0
NCS
42
42
34.10 42 34.10 3,900 0 0 0
NCT
91.6
91.6
92.40 92.40 91.50 24,600 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
10.9
10.9
11 11.20 10.90 233,600 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5
5
5.20 5.40 5 10,300 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 5,000 0 0 0
NET
67.7
67.7
67.70 67.70 67.70 400 0 0 0
NFC
54.1
54.1
59 59 54.10 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.8
16.8
17 17.05 16.75 83,100 0 0 0
NHC
21.3
21.3
21 21.30 20.80 7,600 0 0 0
NHH
11.5
11.5
11.70 11.70 11.50 206,100 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 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
15.2
15.2
15.35 15.50 15.10 3,778,900 0 0 0
NLG
31.9
31.9
32.65 32.65 31.90 1,729,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
71.3
71.3
71 71.30 69.30 113,800 0 0 0
NNT
62
62
62.50 62.50 62 1,700 0 0 0
NO1
6.6
6.6
6.68 6.68 6.52 19,100 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
6.1
6.1
6.10 6.20 6 268,100 0 0 0
NS2
18.4
18.4
18.30 18.40 18.30 2,000 0 0 0
NSC
76.0
76.0
76.00 76.00 76.00 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.40 37,600 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
11.70 11.80 11.70 18,700 0 0 0
NT2
24.2
24.2
24.20 24.70 24.05 1,059,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.5
155.5
155.50 156.90 155.50 17,600 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
17.5
17.5
17.20 17.60 17.20 973,500 0 0 0
NTP
62.7
62.7
63.13 64.10 62.64 195,400 0 0 0
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
22
22
22 22 22 100 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
NVB
13.9
13.9
13.70 14 13.70 260,600 0 0 0
NVL
13.5
13.5
13.90 13.90 13.40 7,107,400 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 7.99 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.70 4.70 4.10 2,100 0 0 0
OCB
12.3
12.3
12.35 12.45 12.15 1,353,900 0 0 0
OCH
6.1
6.1
6 6.10 6 34,400 0 0 0
ODE
46.3
46.3
46 46.40 46 18,100 0 0 0
OGC
3.7
3.7
3.79 3.79 3.68 377,800 0 0 0
OIL
10.9
10.9
10.70 11.10 10.70 2,466,500 0 0 0
ONE
7
7
7.10 7.10 6.50 24,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.2
22.2
22 22.25 22 6,200 0 0 0
ORS
13.5
13.5
13.55 13.65 13.40 604,200 0 0 0
PAC
23.1
23.1
23.10 23.45 23 163,100 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.1
28.1
28.10 28.40 27.80 518,700 0 0 0
PAP
25.2
25.2
26.30 26.30 25.20 900 0 0 0
PAS
3
3
3.10 3.10 3 38,200 0 0 0
PAT
84.4
84.4
87.62 90.03 83.69 320,900 0 0 0
PBC
6.4
6.4
6.50 6.50 6.40 39,700 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PBT
13.5
13.5
12.70 13.50 12.70 500 0 0 0
PC1
22.1
22.1
21.90 22.25 21.90 2,520,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.7
19.7
19.70 19.70 19.70 1,300 0 0 0
PCF
5.1
5.1
5.70 5.70 5.10 2,100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.3
18.3
18.50 18.50 18.20 112,600 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
9
9
9.10 9.70 8.90 50,100 0 0 0
PDB
30
30
29.90 30.50 29.70 29,400 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
113.3
113.3
113.30 113.30 113.30 5,700 0 0 0
PDR
20.2
20.2
20.40 20.50 19.75 11,270,400 0 0 0
PDV
10
10
10 10 9.93 39,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.5
3.5
3.70 3.70 3.50 3,100 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
30.4
30.4
31.23 31.28 30.10 1,121,400 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 175,400 0 0 0
PGB
12.6
12.6
12.60 12.70 12.60 3,500 0 0 0
PGC
13.4
13.4
13.50 13.50 13.35 36,100 0 0 0
PGD
23.5
23.5
24.10 24.10 23.50 500 0 0 0
PGI
20.5
20.5
20.50 21 20.50 2,300 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 37,700 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.4
7.4
7 7.60 7 1,700 0 0 0
PGV
19.5
19.5
19.35 19.50 19.30 1,400 0 0 0
PHC
4.9
4.9
4.91 4.99 4.91 26,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70
70
70 70 70 1,200 0 0 0
PHP
32.1
32.1
31.80 32.30 31.70 34,600 0 0 0
PHR
56.7
56.7
58 58.30 56.60 262,000 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 1,300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PIT
7.0
7.0
6.50 6.96 6.50 200 0 0 0
PIV
6.4
6.4
6.20 6.70 5.90 593,400 0 0 0
PJC
28
28
28 28 28 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.4
9.4
9.35 9.35 9.35 3,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 200 0 0 0
PLC
24.5
24.5
24.40 24.90 24.40 167,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 4,500 0 0 0
PLP
6.2
6.2
6.16 6.39 6.11 124,600 0 0 0
PLX
35.6
35.6
35.45 36.10 34.90 3,530,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 5,200 0 0 0
PMC
170
170
170 170 170 0 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
34.6
34.6
34.90 34.90 34.60 200 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
19.8
19.8
19.75 19.75 19.75 200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
36.8
36.8
49.30 49.30 36.80 300 0 0 0
PNJ
92.5
92.5
93.59 93.69 91.71 394,100 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 100 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 400 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.30 16 15.10 9,400 0 0 0
POT
21.9
21.9
20.50 21.90 20.50 200 0 0 0
POV
8
8
8 8 8 700 0 0 0
POW
12.8
12.8
12.70 12.90 12.55 8,467,300 0 0 0
PPC
10.0
10.0
10 10.05 9.92 149,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.7
27.7
27.70 27.90 27.70 20,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.9
19.9
18.60 19.90 18.60 200 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 400 0 0 0
PPY
10
10
9.50 10 9.50 9,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.40 12.50 12.40 18,100 0 0 0
PRE
21.5
21.5
21.50 21.50 21.50 1,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 10.60 4,200 0 0 0
PSB
4.5
4.5
5.10 5.10 4.50 5,800 0 0 0
PSC
11.5
11.5
10 11.50 10 800 0 0 0
PSD
15.3
15.3
15.80 15.80 15.30 92,900 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
8 8.10 7.90 152,500 0 0 0
PSL
11.7
11.7
11.50 11.70 11.50 700 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 7,800 0 0 0
PTB
44
44
44.05 44.05 43.65 36,600 0 0 0
PTC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 100 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
35.3
35.3
36 36 35.30 2,000 0 0 0
PTL
2.9
2.9
2.87 2.92 2.75 48,900 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PTS
10.5
10.5
10.40 10.50 10.40 2,100 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 5,600 0 0 0
PV2
2.7
2.7
2.60 2.80 2.60 159,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
32 32.40 30.70 699,700 0 0 0
PVC
11.1
11.1
11.10 11.40 10.90 892,300 0 0 0
PVD
27.5
27.5
27.90 28.45 27.30 8,067,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 18,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
89.3
89.3
87.20 95 87.20 63,900 0 0 0
PVM
18.5
18.5
19 19 17.60 6,200 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 6,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
34.2
34.2
33.20 34.60 32.90 11,868,300 0 0 0
PVT
18.5
18.5
18.60 18.85 18.45 3,524,200 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
7.4
7.4
7.70 7.70 6.80 179,900 0 0 0
PWS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.7
15.7
15.80 15.80 15.60 96,600 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
24
24
24 24 24 100 0 0 0
QCG
15.4
15.4
15.60 15.60 14.40 1,477,000 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
5.4
5.4
5.40 5.40 5.40 800 0 0 0
QNP
28.8
28.8
29 29 28.50 1,500 0 0 0
QNS
44.1
44.1
43.95 44.34 43.95 119,000 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17
17
17 17 17 0 0 0 0
QPH
34.3
34.3
34.50 34.50 34.30 500 0 0 0
QSP
25.5
25.5
25.40 25.50 25.40 1,100 0 0 0
QST
28.7
28.7
26.10 28.70 26.10 700 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
12.5
12.5
12.60 12.60 12.50 89,800 0 0 0
RAL
92
92
92.40 92.50 92 3,900 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 1,300 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 1,600 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13
13
12.40 13 12.40 5,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.4
61.4
62 62.20 61.40 276,500 0 0 0
RIC
13
13
14.60 14.60 12 11,200 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
RYG
10.4
10.4
10 10.50 9.90 372,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
33
33
33 33 33 5,100 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
9.1
9.1
9.10 9.20 9.10 35,900 0 0 0
SAB
47.5
47.5
47.67 47.86 46.90 1,429,100 0 0 0
SAC
12.2
12.2
12.50 12.50 12.20 1,000 0 0 0
SAF
52
52
52.80 52.80 52 5,800 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.5
7.5
7.30 7.45 7.30 363,300 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.8
30.8
31.20 31.20 30.80 4,600 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
28.8
28.8
28.50 28.80 28.50 4,400 0 0 0
SBB
16.5
16.5
16.50 16.50 16.40 6,100 0 0 0
SBD
7.4
7.4
7 7.40 7 5,100 0 0 0
SBG
15
15
15.10 15.40 14.90 674,900 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 0 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
34.9
34.9
34.80 34.90 34.80 1,000 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
6.2
6.2
5.90 6.30 5.90 2,870,100 0 0 0
SBT
24.3
24.3
24.75 24.75 24.30 572,500 0 0 0
SBV
7.7
7.7
7.62 7.67 7.62 200 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.4
65.4
65.10 65.40 65 22,000 0 0 0
SCI
9.2
9.2
9.30 9.30 9.10 30,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
19
19
19.20 19.70 16.20 81,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.65 7.65 7.49 2,390,800 0 0 0
SCS
51.8
51.8
52.30 52.30 51.70 182,600 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 0 0 0 0
SD5
8.0
8.0
7.84 8.02 7.84 13,000 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
11.4
11.4
11.50 11.50 11.40 11,900 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
45
45
39.90 45 39.30 38,400 0 0 0
SEB
47
47
47 47 47 200 0 0 0
SED
19.5
19.5
19.70 19.70 19.40 11,200 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 500 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 100 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SFI
25.6
25.6
25 25.55 25 4,100 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.3
12.3
12.50 12.50 12.30 10,000 0 0 0
SGC
76.1
76.1
78.40 78.40 76.10 600 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
59.5
59.5
60 60 59.30 13,800 0 0 0
SGP
26
26
26.20 27 26 90,000 0 0 0
SGR
16.5
16.5
16.80 16.80 16.45 162,500 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
16.8
16.8
16.35 16.80 16 15,600 0 0 0
SHA
4.1
4.1
4.05 4.14 3.99 4,400 0 0 0
SHB
16.3
16.3
16.35 16.45 16.15 59,829,000 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 200 0 0 0
SHE
7
7
7.30 7.30 6.90 4,000 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
17.2
17.2
19.20 19.20 16.80 442,200 0 0 0
SHN
4.9
4.9
5 5 4.90 8,500 0 0 0
SHP
34.5
34.5
34.60 34.60 34.50 1,200 0 0 0
SHS
21.4
21.4
21.90 22.30 21.20 13,919,500 0 0 0
SID
15.2
15.2
15.30 15.30 15.20 1,200 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
12.6
12.6
14.70 14.70 12.60 2,800 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 40,000 0 0 0
SJE
18.9
18.9
18.90 19.10 18.80 62,000 0 0 0
SJG
18.4
18.4
18.80 18.80 18.40 300 0 0 0
SJM
7.3
7.3
7.20 7.30 7.20 534,000 0 0 0
SJS
58.6
58.6
58.70 59.50 57.70 49,400 0 0 0
SKG
10.1
10.1
10.10 10.10 10 68,300 0 0 0
SKH
24.7
24.7
24 24.70 24 800 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.5
26.5
26.60 26.60 26.50 3,000 0 0 0
SLS
162
162
162 163.50 161.80 3,900 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.0
40.0
40.05 40.15 39.90 16,900 0 0 0
SMC
13.7
13.7
13.90 13.90 13.35 181,600 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 3,000 0 0 0
SMT
11.7
11.7
11.80 11.80 11.70 700 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31
31
30.60 31.60 30.60 8,200 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 1,000 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 9.30 400 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 2,200 0 0 0
SPV
23.1
23.1
23.10 23.10 23.10 100 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 1,000 0 0 0
SRC
49
49
49 49 49 300 0 0 0
SRF
7.7
7.7
7.79 7.80 7.50 2,300 0 0 0
SSB
17.5
17.5
17.70 17.70 17.40 2,662,000 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
8
8 8 8 0 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
30.8
30.8
31.45 31.60 30.65 26,174,900 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
5.13 5.17 5.12 43,800 0 0 0
STB
56
56
54.70 56 54.20 8,408,800 0 0 0
STC
16
16
16 16 16 0 0 0 0
STG
35.5
35.5
35.45 35.45 35.45 100 0 0 0
STH
19.6
19.6
18.90 19.60 18.60 220,200 0 0 0
STK
16
16
16.10 16.10 15.80 28,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8 8.10 8 1,500 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
22.8
22.8
22.90 22.95 22.35 15,000 0 0 0
SVD
5.9
5.9
5.87 5.99 5.47 7,100 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
39
39
36.55 39 36.55 700 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 3,000 0 0 0
SVT
10.9
10.9
11 11 10.90 3,100 0 0 0
SWC
31
31
30.60 31 30.10 27,700 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SZC
29.9
29.9
29.90 30.20 29.85 363,300 0 0 0
SZE
10
10
10.10 10.10 10 11,700 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.6
46.6
46.10 46.90 46.10 9,300 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
12.4
12.4
12.10 12.40 12.10 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
50.5
50.5
50 51 48.30 676,400 0 0 0
TAN
43.5
43.5
43.30 43.50 43.30 4,600 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 3,000 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 2,000 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
34.8
34.8
35.30 35.35 34.75 12,785,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.9
18.9
19.05 19.10 18.65 3,038,400 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
34.65 34.65 34.40 25,900 0 0 0
TCM
26.4
26.4
26.49 26.54 26.15 899,900 0 0 0
TCO
9.2
9.2
9.16 9.20 9.10 257,500 0 0 0
TCR
2.8
2.8
2.80 2.80 2.80 100 0 0 0
TCT
20
20
20 20 19.95 3,600 0 0 0
TCW
32
32
32.10 32.10 32 11,100 0 0 0
TDB
40.5
40.5
40.46 40.46 40.46 0 0 0 0
TDC
11.8
11.8
11.85 11.85 11.65 82,500 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.02 3.08 2.96 10,000 0 0 0
TDH
4.4
4.4
4.44 4.47 4.40 64,900 0 0 0
TDM
57.9
57.9
57.90 57.90 57.90 0 0 0 0
TDP
27.0
27.0
28.27 28.27 25.44 152,600 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 800 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 30,300 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
67.5
67.5
67.50 67.50 67.50 0 0 0 0
TEG
6.6
6.6
6.14 6.56 6.14 524,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
38
38
38 38 38 0 0 0 0
TFC
51.9
51.9
52.30 52.30 49.90 11,100 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
30.3
30.3
30.50 30.50 30.30 6,300 0 0 0
THG
45.3
45.3
45.70 45.70 45 2,700 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 6,700 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 23 23 500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 900,600 0 0 0
TIN
51
51
51 51 51 2,900 0 0 0
TIP
17.9
17.9
18.10 18.15 17.85 26,200 0 0 0
TIS
4.6
4.6
4.70 4.80 4.60 4,900 0 0 0
TIX
43.5
43.5
43 43.50 43 3,500 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
13.4
13.4
13.40 13.40 13.40 2,000 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.5
8.5
8.29 8.51 8.25 756,300 0 0 0
TLG
49.8
49.8
51.40 51.40 49.75 580,300 0 0 0
TLH
4.8
4.8
4.84 4.85 4.75 120,300 0 0 0
TLI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TLP
6.5
6.5
6.50 6.50 6.40 500 0 0 0
TLT
20
20
20 20 20 0 0 0 0
TMB
55
55
55.20 55.60 51 2,400 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
70
70
70.10 70.10 70 1,200 0 0 0
TMP
60.4
60.4
60.39 60.39 60.39 0 0 0 0
TMS
40.8
40.8
39.20 40.80 39.20 600 0 0 0
TMT
14.1
14.1
14.80 14.80 13.95 23,100 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
14.15 14.20 14.05 6,300 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 4,000 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 0 0 0 0
TNG
18.1
18.1
18.20 18.30 18 540,200 0 0 0
TNH
11.6
11.6
11.45 11.70 11.45 210,400 0 0 0
TNI
5.4
5.4
5.22 5.39 5.22 42,800 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
7.28 7.28 7.25 9,200 0 0 0
TNV
20.2
20.2
23.10 26.20 19.40 28,500 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
139
139
141.90 143 139 28,100 0 0 0
TOT
15.8
15.8
15.70 15.80 15.70 2,400 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
17.4
17.4
17.40 17.65 16.95 11,798,600 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
72.2
72.2
74.49 74.49 72.25 23,000 0 0 0
TRC
76
76
77.20 77.20 75.60 104,300 0 0 0
TRS
30.1
30.1
30.20 30.20 30 700 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 5.90 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
13.8
13.8
14.10 14.50 13.60 120,600 0 0 0
TSB
29
29
28.20 31 28 37,700 0 0 0
TSC
3.2
3.2
3.22 3.23 3.13 628,700 0 0 0
TSD
4.4
4.4
4.80 4.80 4.40 4,700 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 2,500 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6
6
6.10 6.10 5.70 10,900 0 0 0
TTA
10.6
10.6
10.80 10.80 10.60 63,400 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
85.1
85.1
78.10 103.10 78.10 700 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.5
3.5
3.42 3.49 3.34 2,031,000 0 0 0
TTG
10.3
10.3
10 10.30 9.80 12,800 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 197,400 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
17.3
17.3
17.40 17.40 17.20 85,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 100 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
22.7
22.7
22.70 22.70 22.40 13,500 0 0 0
TV2
36.0
36.0
36 36.35 35.80 160,100 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 1,500 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 0 0 0 0
TVB
8
8
8.14 8.14 7.99 49,100 0 0 0
TVC
8.9
8.9
9 9 8.80 49,400 0 0 0
TVD
10.1
10.1
10.20 10.20 10.10 45,300 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 7.30 129,500 0 0 0
TVS
14.3
14.3
14.06 14.29 13.88 468,200 0 0 0
TVT
16.6
16.6
16.05 16.60 16.05 2,200 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.6
4.6
4.70 4.80 4.60 23,200 0 0 0
TYA
18
18
17.55 18 17.55 2,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.30 100 0 0 0
UDL
17
17
17 17 17 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
57
57
57 57.10 57 1,800 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
8.4
8.4
9.90 9.90 8.40 300 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 200 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
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
6.50 6.80 6.50 600 0 0 0
VAB
10.7
10.7
10.85 10.85 10.65 353,100 0 0 0
VAF
18.5
18.5
18 18.50 18 23,800 0 0 0
VAV
35.1
35.1
35.10 35.10 35.10 600 0 0 0
VBB
10.3
10.3
10.40 10.40 10.20 25,200 0 0 0
VBC
20
20
20.30 20.50 20 900 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 0 0 0 0
VC1
13.6
13.6
14.90 15 13.50 9,300 0 0 0
VC2
6.4
6.4
6.40 6.50 6.30 209,600 0 0 0
VC3
27.2
27.2
27.60 27.60 27.10 1,436,100 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 0 0 0 0
VC7
10.3
10.3
10.20 10.40 10.20 319,900 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.4
8.4
8.40 8.41 8.40 17,000 0 0 0
VCB
57.2
57.2
57.80 58.10 57 3,147,900 0 0 0
VCC
9.9
9.9
9.50 9.90 9.50 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286.20 286.50 286 500 0 0 0
VCG
23.6
23.6
24.05 24.05 23.50 5,302,500 0 0 0
VCI
33.8
33.8
34.74 34.79 33.81 6,907,900 0 0 0
VCM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VCP
25
25
23.70 25 23.40 52,100 0 0 0
VCR
35.1
35.1
39 40 35.10 3,100 0 0 0
VCS
43.1
43.1
43.20 43.20 42.80 71,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32
32
32 32 32 500 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
10
10
10.30 10.30 9.90 2,700 0 0 0
VDN
33.5
33.5
33.50 33.50 33.50 100 0 0 0
VDP
51
51
51 51 51 0 0 0 0
VDS
17.2
17.2
17.50 17.70 17.10 810,600 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 2,300 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
4
4 4 4 2,200 0 0 0
VEA
33.9
33.9
34 34.10 33.90 203,800 0 0 0
VEC
55
55
53.80 55.30 51 48,700 0 0 0
VEF
134.5
134.5
131.90 138 131.90 46,100 0 0 0
VES
15.4
15.4
15.40 15.40 15.40 600 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
52
52.70 52.70 51.50 7,300 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
41.5
41.5
41.55 42.30 41.10 794,100 0 0 0
VGG
43.1
43.1
43.90 43.90 43.10 200 0 0 0
VGI
69.7
69.7
70.40 71.40 69.70 208,900 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.9
27.9
28 28 27.50 6,900 0 0 0
VGR
72.2
72.2
72.30 74.90 72.20 21,400 0 0 0
VGS
26.5
26.5
26.20 26.90 26.20 522,400 0 0 0
VGT
12.5
12.5
12.40 12.60 12.30 445,100 0 0 0
VGV
40
40
40 41 40 700 0 0 0
VHC
54.3
54.3
55.30 55.50 54 562,300 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
4
4
4 4 3.90 68,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 2 50,600 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
114.9
114.9
108.50 114.90 107.60 7,781,700 0 0 0
VIB
17.8
17.8
17.90 18.20 17.70 6,967,600 0 0 0
VIC
169.9
169.9
165 169.90 163 6,615,800 0 0 0
VID
5
5
5 5.02 4.95 5,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
16.10 16.10 15.50 9,700 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 53,400 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 12.25 12.10 43,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
19
19
18.90 19 18.90 7,100 0 0 0
VIW
14.9
14.9
15.10 16.20 14.60 21,700 0 0 0
VIX
23.9
23.9
23.70 24.30 23.35 49,114,300 0 0 0
VJC
206.5
206.5
205.50 210 202.30 1,843,400 0 0 0
VLA
8.7
8.7
8.10 8.70 8.10 1,000 0 0 0
VLB
50.3
50.3
50.22 50.41 49.56 83,300 0 0 0
VLC
13.9
13.9
14 14 13.90 6,500 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
5.90 6 5.90 300 0 0 0
VMD
16.6
16.6
16.95 16.95 16.55 2,300 0 0 0
VMG
3.5
3.5
4 4 3.50 37,100 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.3
25.3
22 25.30 22 900 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.1
17.1
17.30 17.30 17.10 1,500 0 0 0
VNB
18.2
18.2
17.60 18.40 17.50 64,600 0 0 0
VNC
36
36
35.90 36 35.90 9,400 0 0 0
VND
20.0
20.0
20 20.10 19.50 18,711,700 0 0 0
VNE
5.5
5.5
5.49 5.69 5.49 151,200 0 0 0
VNF
15.1
15.1
15.20 15.20 15 8,300 0 0 0
VNG
7.0
7.0
7 7.04 7 1,800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.40 7.40 7.30 900 0 0 0
VNL
21.6
21.6
21.80 21.80 21.60 6,200 0 0 0
VNM
62.6
62.6
63.50 64.10 62.30 4,394,700 0 0 0
VNP
20.1
20.1
21.10 21.20 20.10 131,600 0 0 0
VNR
20.5
20.5
20.50 20.50 20.30 7,600 0 0 0
VNS
9.2
9.2
9.24 9.24 9.15 1,600 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 0 0 0 0
VNZ
373.9
373.9
357.70 375.50 357.70 500 0 0 0
VOC
11.9
11.9
12 12 11.90 2,700 0 0 0
VOS
12.7
12.7
12.60 12.90 12.60 741,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
28.7
28.7
29.10 29.40 28.55 12,224,300 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 25.80 100 0 0 0
VPG
5.3
5.3
5.29 5.49 5.28 150,900 0 0 0
VPH
4.7
4.7
4.75 4.76 4.60 48,200 0 0 0
VPI
60.6
60.6
60.10 60.90 59.80 1,795,300 0 0 0
VPR
19.4
19.4
19.80 19.80 19.40 3,000 0 0 0
VPS
9.6
9.6
9.50 9.78 9.50 15,600 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
15.3
15.3
15.45 15.45 14.60 6,300 0 0 0
VRE
34.3
34.3
32.70 35 32.40 14,877,500 0 0 0
VRG
18
18
18.30 18.30 18 2,700 0 0 0
VSA
20.3
20.3
20.30 20.30 20.30 0 0 0 0
VSC
20.8
20.8
20.85 21.50 20.70 6,543,700 0 0 0
VSE
9.4
9.4
8.50 9.90 8.50 46,900 0 0 0
VSF
24.8
24.8
24.70 24.80 24.50 16,500 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44
44
43.60 44 43.50 1,300 0 0 0
VSI
24
24
24 24 24 6,000 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 200 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
2.5
2.5
2.70 2.70 2.40 43,100 0 0 0
VTB
17.1
17.1
17.05 17.05 17.05 25,900 0 0 0
VTC
16.2
16.2
18 18 16.20 54,000 0 0 0
VTD
6.5
6.5
6.70 6.70 6.50 25,100 0 0 0
VTE
9.1
9.1
9.60 9.60 9.10 172,900 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
7.80 8.60 7.50 3,700 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 0 0 0 0
VTK
49
49
48.50 49 47.80 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.35 11.45 11.35 115,500 0 0 0
VTP
97.8
97.8
100 101.20 97.30 729,600 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VTR
13
13
13 13.40 12.90 58,400 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
15.5
15.5
16.50 17.30 14.50 375,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.3
19.3
19.40 19.50 19.30 1,276,700 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
60
60
58.50 61.40 58.50 104,600 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 0 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
279.1
279.1
289.90 289.90 279.10 200 0 0 0
WSB
58.8
58.8
57 58.80 57 700 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 4,100 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 600 0 0 0
X20
13.2
13.2
12.40 13.20 12.40 300 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
17.9
17.9
17.90 17.90 17.90 100 0 0 0
XLV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 11,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.6
15.6
15.70 16.40 15.60 1,900 0 0 0
XPH
14.2
14.2
14.90 14.90 14.20 9,800 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 300 0 0 0
YEG
12.9
12.9
13.20 13.45 12.80 3,211,100 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
255.5
255.5
257.34 257.93 254.10 65,952,436 0 0 0
^UPCOM
120
120
120.11 120.42 119.74 0 0 0 0
^VN30
2,012.9
2,012.9
2,001.45 2,021.36 2,000.87 343,245,767 0 0 0
^VNINDEX
1,772.2
1,772.2
1,765 1,778.18 1,763.52 731,625,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |