DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/12/2025

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 24/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 100 0 0 0
AAA
8.0
8.0
7.99 8.02 7.95 1,444,900 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 397,600 0 0 0
AAM
7.0
7.0
7 7 6.95 400 0 0 0
AAS
10.3
10.3
9.30 10.30 9.10 7,002,800 0 0 0
AAT
3.4
3.4
3.37 3.37 3.31 14,500 0 0 0
AAV
6.3
6.3
6.30 6.40 6.20 135,100 0 0 0
ABB
14.4
14.4
14.39 14.48 14.21 1,615,300 0 0 0
ABC
11.3
11.3
11.40 11.60 11.10 84,500 0 0 0
ABI
20.1
20.1
20 20.10 19.90 48,000 0 0 0
ABR
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ABS
3.1
3.1
3.18 3.19 3.12 259,800 0 0 0
ABT
68
68
68.20 68.20 67 3,400 0 0 0
ABW
11.8
11.8
11.90 12.10 11.80 176,300 0 0 0
ACB
24.3
24.3
24.15 24.45 23.95 8,709,200 0 0 0
ACC
13.9
13.9
13.90 13.90 13.55 38,300 0 0 0
ACE
42.6
42.6
41.40 42.90 40.30 20,100 0 0 0
ACL
14.3
14.3
14.18 14.37 13.89 25,200 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
50.6
50.6
51.60 52 50.40 1,672,400 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9.0
9.0
8.65 9.04 8.37 1,900 0 0 0
ADS
8.0
8.0
7.96 8.01 7.91 35,000 0 0 0
AFX
12.2
12.2
12.20 12.30 12 140,000 0 0 0
AG1
11.5
11.5
12.70 12.70 11.50 4,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.4
14.4
14.40 14.50 14.30 344,100 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
37.9
37.9
36 38.70 36 14,400 0 0 0
AGR
16.5
16.5
16.25 16.80 16.15 858,700 0 0 0
AGX
168.1
168.1
168.10 168.10 168.10 0 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 1,400 0 0 0
AIG
47.5
47.5
49 49.20 47.50 59,600 0 0 0
ALT
12.8
12.8
10.90 12.80 10.90 300 0 0 0
ALV
6.9
6.9
6.90 7.10 6.80 55,000 0 0 0
AMC
14
14
14 14 14 0 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
16.5
16.5
16 16.50 16 4,000 0 0 0
AMS
7.6
7.6
7.60 7.60 7.40 49,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.3
41.3
41.30 41.70 40.50 26,800 0 0 0
ANV
26.9
26.9
27.35 27.35 26.85 1,115,100 0 0 0
APF
40.5
40.5
40.20 40.50 40.20 26,200 0 0 0
APG
10.5
10.5
10.35 10.50 10.35 125,500 0 0 0
APH
6.4
6.4
6.25 6.35 6.24 557,500 0 0 0
API
7.6
7.6
7 7.60 6.90 908,500 0 0 0
APL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
APP
5
5
5 5.10 5 600 0 0 0
APS
7.7
7.7
7.20 8 7.20 1,916,700 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 16.90 300 0 0 0
ASM
6.6
6.6
6.63 6.64 6.60 332,300 0 0 0
ASP
4.7
4.7
4.68 4.69 4.63 6,200 0 0 0
AST
75.8
75.8
76 76.80 75 23,200 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 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.3
10.3
10.20 10.30 10 179,300 0 0 0
BAB
12.4
12.4
12.30 12.40 12.30 2,400 0 0 0
BAF
37
37
36 37 35.80 4,781,300 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
34.8
34.8
35.50 35.50 34.80 700 0 0 0
BBC
62
62
64 64 62 3,300 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.9
12.9
12.20 12.90 11.80 6,700 0 0 0
BCA
14.6
14.6
15.10 15.40 14 73,000 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 7.80 7.60 44,400 0 0 0
BCE
10.8
10.8
10.90 10.90 10.50 22,500 0 0 0
BCF
41.9
41.9
41.90 41.90 41.90 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
60.4
60.4
61.20 61.20 60.30 183,800 0 0 0
BCP
11.5
11.5
11.50 11.50 11.50 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 0 0 0 0
BDT
9.6
9.6
9.90 10 9.60 37,800 0 0 0
BDW
27.5
27.5
27.50 27.50 27.50 200 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 0 0 0 0
BFC
42.7
42.7
42.30 43 42.30 27,800 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16
16
16 16 16 3,000 0 0 0
BHA
25.9
25.9
25.90 25.90 25.90 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.2
31.2
32 32 31.05 300 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22.4
22.4
22.10 22.50 21.95 76,000 0 0 0
BID
38.4
38.4
38 38.45 37.80 1,986,000 0 0 0
BIG
6
6
5.90 6 5.80 484,200 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
20.5
20.5
20.10 20.70 20 10,500 0 0 0
BKG
3.0
3.0
2.96 2.97 2.91 51,000 0 0 0
BLI
9.4
9.4
8.40 9.40 8.30 13,900 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.5
24.5
24.50 24.50 24.50 200 0 0 0
BMC
15.3
15.3
15.40 15.40 15.15 22,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 400 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.8
17.8
17.90 17.90 17.60 135,300 0 0 0
BMJ
10
10
10.50 10.50 9 20,200 0 0 0
BMK
13.6
13.6
13.50 13.60 13.50 2,300 0 0 0
BMP
176.1
176.1
184.70 184.70 176 118,600 0 0 0
BMS
13
13
12.80 13 12.80 83,600 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.50 7.50 7 206,400 0 0 0
BNW
15.7
15.7
15.70 15.70 15.70 2,800 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
4.3
4.3
4.30 4.30 4.10 400 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BRR
17.8
17.8
17.80 17.80 17.80 100 0 0 0
BRS
20.8
20.8
20.80 20.80 20.80 500 0 0 0
BSA
21.6
21.6
21.62 21.62 21.62 0 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
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
38.5
38.5
38.30 38.70 37.85 300,000 0 0 0
BSL
9.9
9.9
9.90 9.90 9.90 700 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
16.25 16.50 16 6,624,400 0 0 0
BT1
11
11
11.20 11.20 11 1,600 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 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25
25
25.10 25.10 24.50 5,600 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.1
9.1
9.30 9.30 8.99 25,800 0 0 0
BTS
5.3
5.3
5.30 5.40 5.30 8,300 0 0 0
BTT
34
34
34 34 34 400 0 0 0
BTU
15
15
15 15 15 1,700 0 0 0
BTV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 0 0 0 0
BVB
13.7
13.7
13.60 13.80 13.50 1,587,700 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
56 56 54.50 442,800 0 0 0
BVL
18.6
18.6
18.60 18.60 18.60 100 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BVS
30.8
30.8
30.50 31 30.50 185,700 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.0
43.0
43.45 43.45 42.35 241,100 0 0 0
BWS
33.8
33.8
33.80 33.80 33.80 0 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
11.8
11.8
12 12 11.75 85,400 0 0 0
C47
8.9
8.9
8.89 8.89 8.85 9,700 0 0 0
C4G
8.9
8.9
8.80 8.90 8.70 910,000 0 0 0
C69
12.9
12.9
12.80 13 12.70 133,900 0 0 0
C92
4.2
4.2
4.10 4.20 4.10 400 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 6.80 3,200 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
39.9
39.9
40 40.10 39.90 4,800 0 0 0
CAT
19
19
19.10 19.10 18.70 23,900 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.6
27.6
27.50 27.60 27.50 3,500 0 0 0
CC1
31
31
31 31 31 1,100 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
12.0
12.0
11.70 11.95 11.70 13,600 0 0 0
CCI
26.9
26.9
25.50 26.90 25.50 600 0 0 0
CCL
6.2
6.2
6.11 6.15 6.08 135,800 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
24.9
24.9
24.90 25.20 24.30 263,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.7
32.7
32.90 33 32.70 3,300 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 12.20 11.80 47,000 0 0 0
CDR
6.2
6.2
6.10 6.20 5.90 800 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.8
22.8
22.60 23.30 22.50 10,660,500 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 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CHP
29.5
29.5
29.50 29.50 29.35 2,600 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CIA
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
8.9
8.9
8.90 9 8.81 19,800 0 0 0
CII
23.3
23.3
23.70 24 23.15 11,629,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 310,000 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46.1
46.1
46.30 46.30 45.90 6,900 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 200 0 0 0
CKG
10.8
10.8
10.80 10.80 10.70 15,200 0 0 0
CKV
15.8
15.8
15.80 15.80 15.30 11,500 0 0 0
CLC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.70 21.70 21.40 1,600 0 0 0
CLL
30.6
30.6
30.60 30.60 30.50 4,000 0 0 0
CLM
68.5
68.5
68.50 68.50 68.50 0 0 0 0
CLW
42.8
42.8
45 45 42.80 3,100 0 0 0
CLX
15.7
15.7
15.70 15.70 15.60 43,100 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.8
21.8
21.81 21.81 21.81 0 0 0 0
CMF
418
418
418 418 418 100 0 0 0
CMG
32
32
32.64 32.64 31.77 163,900 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 0 0 0 0
CMN
68.8
68.8
76.50 76.50 68.80 9,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.10 8.40 8 7,400 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.38 6.38 6.32 92,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 300 0 0 0
CNG
24.2
24.2
24.15 24.20 24 6,500 0 0 0
CNN
48
48
48 48 48 0 0 0 0
CNT
7.8
7.8
7.80 7.80 7.80 500 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
17.20 17.30 17.20 1,100 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 31.50 31 8,200 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.4
9.4
9.17 9.60 9.07 2,125,000 0 0 0
CRE
9
9
8.75 9.10 8.54 1,600,300 0 0 0
CSC
17.9
17.9
17.50 17.90 17 12,600 0 0 0
CSI
27.2
27.2
27.30 27.30 27.20 2,300 0 0 0
CSM
13.2
13.2
13.30 13.30 13 127,200 0 0 0
CSV
28
28
28.30 28.30 27.90 214,900 0 0 0
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
9.9
9.9
9.90 9.90 9.90 100 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 0 0 0 0
CTD
78.3
78.3
78.30 78.80 77.60 287,200 0 0 0
CTF
19
19
19.25 19.30 18.95 264,100 0 0 0
CTG
35.3
35.3
35 35.30 34.70 9,502,300 0 0 0
CTI
22.7
22.7
22.85 22.85 22.50 255,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.5
8.5
8.50 9 8.40 65,500 0 0 0
CTR
83.5
83.5
84.50 84.50 83 188,600 0 0 0
CTS
34.8
34.8
34.15 35 34.15 692,100 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CVT
27.4
27.4
27.35 27.35 27.35 100 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
10.9
10.9
10.90 10.90 10.80 1,600 0 0 0
D2D
34.8
34.8
34.80 34.80 34.55 31,800 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
3.73 3.74 3.72 83,200 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
9.6
9.6
10 10 9.10 2,800 0 0 0
DAT
8.6
8.6
8.14 8.62 8.10 3,100 0 0 0
DBC
28.4
28.4
28.15 28.65 28.10 7,294,200 0 0 0
DBD
48.3
48.3
48.30 48.30 47.60 60,600 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 100 0 0 0
DBT
11.3
11.3
11.35 11.35 11.25 1,900 0 0 0
DC1
7.5
7.5
6.80 7.50 6.80 200 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
10.6
10.6
10.55 10.65 10.50 103,300 0 0 0
DCF
35.5
35.5
35.50 35.50 35.50 500 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.5
42.5
44 45.80 42.35 1,098,100 0 0 0
DCM
32.1
32.1
32.45 32.45 32 963,600 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
10.3
10.3
10.60 10.70 10.20 28,200 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
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
DDV
25.4
25.4
25.70 25.80 25.20 411,300 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
65
65
69 69 64.50 9,727,200 0 0 0
DGT
5
5
5.20 5.40 4.90 386,500 0 0 0
DGW
40
40
39.75 40.20 39.25 1,267,300 0 0 0
DHA
66.9
66.9
66.10 67.90 66 73,600 0 0 0
DHB
7.3
7.3
7.50 7.80 7.30 5,100 0 0 0
DHC
33.9
33.9
34.10 34.10 33.40 210,000 0 0 0
DHD
34.1
34.1
34 34.10 34 1,400 0 0 0
DHG
101.1
101.1
101.30 101.30 101 11,900 0 0 0
DHM
6.1
6.1
5.83 6.10 5.83 26,400 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 2,100 0 0 0
DHT
70.4
70.4
72.20 72.90 69.10 6,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 1,100 0 0 0
DIG
18.2
18.2
18.15 18.70 18.10 10,263,500 0 0 0
DIH
11.1
11.1
11.10 11.10 11.10 100 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
5.4
5.4
5.50 5.50 5.30 361,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.65 2.67 2.60 1,408,600 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
59.9
59.9
59.90 59.90 59.90 1,000 0 0 0
DMN
7
7
7 7 7 0 0 0 0
DMS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
24.8
24.8
25 25 24.80 4,700 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DNE
9
9
9 9 9 100 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 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.5
19.5
20 20 19.50 4,200 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35
35
35 35 35 200 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 400 0 0 0
DP1
35.1
35.1
35 35.10 35 1,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.8
51.8
51.50 51.80 51.30 5,700 0 0 0
DPG
40.8
40.8
40.90 41.40 40.70 228,200 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.4
22.4
22.20 22.45 22.10 1,498,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37
37
37.25 37.45 36.95 195,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.25 10.25 10.20 3,400 0 0 0
DRC
14.9
14.9
14.95 15 14.75 130,400 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DRH
2.4
2.4
2.41 2.41 2.36 276,600 0 0 0
DRI
12.4
12.4
12.50 12.60 12.30 229,900 0 0 0
DRL
46.5
46.5
46.50 48 46.50 14,200 0 0 0
DS3
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.0
24.0
23.67 24.12 23.63 458,500 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
42.4
42.4
42.15 42.53 42.15 5,700 0 0 0
DSP
13.5
13.5
13.50 13.60 13.30 2,600 0 0 0
DST
9.1
9.1
9 9.10 8.90 23,300 0 0 0
DTA
4.3
4.3
4.18 4.29 4.15 29,200 0 0 0
DTD
16.8
16.8
16.90 17 16.60 105,800 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
2.6
2.6
2.50 2.60 2.50 26,300 0 0 0
DTK
11.9
11.9
11.90 11.90 11.90 2,100 0 0 0
DTL
12.6
12.6
12.80 12.80 12.60 61,500 0 0 0
DTP
117
117
116 117 116 300 0 0 0
DTT
16.2
16.2
16.20 16.20 16.20 0 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 6.20 5.90 197,000 0 0 0
DVN
22.5
22.5
21.30 24 21.30 532,600 0 0 0
DVP
67.5
67.5
68 68 67.50 4,600 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
18.2
18.2
17.80 18.25 17.70 10,955,300 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.80 10.80 10.70 81,500 0 0 0
DXS
9.5
9.5
9.21 9.49 9.13 2,322,200 0 0 0
DXV
3.8
3.8
4 4 3.60 2,500 0 0 0
E12
5.4
5.4
6.20 6.30 5.40 12,300 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
10.5
10.5
11.90 11.90 10.50 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.8
38.8
39 39.50 38.40 25,400 0 0 0
EFI
2.2
2.2
2.10 2.40 2 8,800 0 0 0
EIB
22.4
22.4
22.45 22.80 22.25 4,940,000 0 0 0
EIC
26.1
26.1
26.10 26.10 26.10 0 0 0 0
EID
22.3
22.3
22.30 22.30 22.30 500 0 0 0
EIN
2.9
2.9
2.70 2.90 2.70 5,400 0 0 0
ELC
23.7
23.7
23.15 23.90 23.15 497,500 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
EVE
10.2
10.2
10.25 10.30 10.05 14,300 0 0 0
EVF
11.5
11.5
11.35 11.45 11.30 2,099,400 0 0 0
EVG
8.8
8.8
8.76 8.90 8.70 517,200 0 0 0
EVS
6.2
6.2
6 6.30 6 372,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.59 3.59 3.56 29,200 0 0 0
FCN
15.7
15.7
15.55 15.75 15.50 500,000 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
17.1
17.1
17.15 17.15 17.10 1,600 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
19.60 20.50 18.40 6,100 0 0 0
FID
2.1
2.1
2.30 2.40 2.10 787,000 0 0 0
FIR
7.9
7.9
8.04 8.04 7.86 110,300 0 0 0
FIT
4.9
4.9
4.98 5.06 4.87 1,585,100 0 0 0
FMC
35.1
35.1
34.90 35.25 34.90 6,300 0 0 0
FOC
63.9
63.9
63.90 64.20 63.50 7,100 0 0 0
FOX
61.9
61.9
62.90 62.90 61.70 79,600 0 0 0
FPT
93.6
93.6
94.10 94.20 93.10 3,901,500 0 0 0
FRC
25
25
25 25 25 1,000 0 0 0
FRM
7.6
7.6
7.60 7.60 7.60 200 0 0 0
FRT
146.6
146.6
147 147 145 255,100 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
41.9
41.9
41.90 41.90 41 1,200 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
33.6
33.6
33.60 34.05 33.40 1,205,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.2
9.2
8.60 9.40 8.60 1,243,800 0 0 0
GAS
66.1
66.1
65.40 66.10 64.40 1,526,800 0 0 0
GCB
7.1
7.1
7 7.10 6.90 2,700 0 0 0
GCF
30.5
30.5
28.60 30.50 28.30 6,800 0 0 0
GDA
16.3
16.3
16.30 16.40 16.20 80,400 0 0 0
GDT
19.8
19.8
19.89 19.94 19.80 14,500 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.5
14.5
14.15 14.45 14.15 130,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
44
44
44.35 44.40 43.25 5,881,300 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
28.70 28.70 28.70 7,100 0 0 0
GIC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
GIL
13.8
13.8
13.80 13.95 13.65 77,100 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
21.9
21.9
23.30 23.30 20.30 1,200 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
57
57
57 57 57 100 0 0 0
GMD
60
60
59.10 60.10 58.90 1,051,600 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 0 0 0 0
GMX
14.7
14.7
14.70 14.70 14.70 0 0 0 0
GND
35.8
35.8
35.80 35.80 35.80 0 0 0 0
GPC
2.2
2.2
2.30 2.40 2.20 28,600 0 0 0
GSM
30.4
30.4
30.70 30.70 30.40 3,300 0 0 0
GSP
10.5
10.5
10.40 10.50 10.40 18,100 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
79
79
82.40 82.40 77 6,900 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26
26
26.40 26.60 25.90 1,436,000 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 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 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 100 0 0 0
HAG
18.5
18.5
18.25 18.50 18.15 13,060,500 0 0 0
HAH
61
61
60.50 61.10 59.80 889,100 0 0 0
HAM
45.1
45.1
45.15 45.15 45.15 0 0 0 0
HAN
9.4
9.4
9.40 9.40 9.40 500 0 0 0
HAP
7.6
7.6
7.59 7.59 7.49 4,800 0 0 0
HAR
4
4
4.08 4.09 4 386,000 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
HAT
31
31
31.10 31.10 31 4,600 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.7
10.7
10.65 10.75 10.60 160,000 0 0 0
HBC
6.6
6.6
6.70 6.70 6.50 944,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.4
5.4
5.40 5.40 5.40 100 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
31.5
31.5
30.10 31.50 29.80 28,900 0 0 0
HCD
7.6
7.6
7.59 7.62 7.26 11,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.3
23.3
22.90 23.40 22.80 8,551,700 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14
14
14 14 14 1,100 0 0 0
HD6
11.6
11.6
11.60 11.60 11.40 15,600 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 2,300 0 0 0
HDA
6.2
6.2
6.10 6.20 6.10 300 0 0 0
HDB
27.9
27.9
27.55 28 27.40 25,185,800 0 0 0
HDC
24.3
24.3
24.20 24.60 24.05 3,098,900 0 0 0
HDG
28.7
28.7
28.45 28.70 28.10 1,218,900 0 0 0
HDM
37.2
37.2
37.40 37.90 36.50 1,800 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 1,800 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
63.4
63.4
63.40 63.40 63.40 100 0 0 0
HEJ
13.7
13.7
14.20 14.20 13.70 3,300 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
22.6
22.6
22.60 22.60 22.60 200 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
241.1
241.1
239.10 241.40 239.10 8,200 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
11.30 11.30 11.10 509,900 0 0 0
HHS
13.2
13.2
13.20 13.40 13.15 637,100 0 0 0
HHV
13.2
13.2
13.38 13.47 13.18 7,406,300 0 0 0
HID
6.9
6.9
7.05 7.38 6.92 1,834,400 0 0 0
HII
6.3
6.3
6.20 6.30 6.17 221,800 0 0 0
HIO
7.6
7.6
7.30 7.60 7.30 13,200 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 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.5
10.5
10.50 10.50 10.50 1,900 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
15.3
15.3
14.90 15.50 14.90 86,800 0 0 0
HLD
19.7
19.7
19.40 19.80 19.40 16,000 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
11.9
11.9
11.75 12 11.75 8,400 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
15
15
15 15 15 400 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 5,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.4
10.4
10.50 10.50 10.40 5,900 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.80 1,180,300 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8 8.10 8 254,800 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 2,400 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17
17
17.10 17.10 17 400 0 0 0
HPG
26.6
26.6
26.85 26.85 26.50 23,136,900 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
83.9
83.9
83.83 83.93 83.83 1,000 0 0 0
HPT
23.6
23.6
23.50 24.80 23.40 9,700 0 0 0
HPW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPX
4.8
4.8
4.81 4.81 4.75 648,800 0 0 0
HQC
3.1
3.1
3.11 3.13 3.07 5,019,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
25.8
25.8
25.80 25.80 25.80 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.9
15.9
15.80 15.90 15.75 2,131,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.4
7.4
7.10 7.49 7.09 605,500 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
14.1
14.1
14.10 14.10 14.10 100 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 11,700 0 0 0
HT1
15.5
15.5
15.55 15.65 15.45 88,000 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 1,000 0 0 0
HTG
43
43
43.10 43.10 42.95 4,800 0 0 0
HTI
23.5
23.5
23.55 23.60 23.45 2,700 0 0 0
HTL
23.3
23.3
22.70 23.30 22.70 200 0 0 0
HTM
10.4
10.4
11.10 12.50 10.30 14,900 0 0 0
HTN
9
9
8.90 9.07 8.88 219,800 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
11.3
11.3
11.30 11.30 11.25 7,600 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 0 0 0 0
HU4
11.8
11.8
11.60 12.20 11.60 24,600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.3
15.3
15.05 15.25 15 6,000 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16.3
16.3
16.30 16.60 16.20 581,800 0 0 0
HVA
18.7
18.7
17.10 19.60 16.50 76,900 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
14.6
14.6
15.05 15.50 14.60 525,200 0 0 0
HVN
26.2
26.2
26.30 26.55 26.10 849,300 0 0 0
HVT
28.6
28.6
28.50 28.70 28.40 24,600 0 0 0
HVX
2.7
2.7
2.73 2.90 2.72 25,400 0 0 0
HWS
14.4
14.4
14.90 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
3.1
3.1
3 3.10 2.90 2,300 0 0 0
ICG
16.8
16.8
16.40 16.80 16.40 5,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.6
37.6
37.60 37.60 37.60 6,800 0 0 0
ICT
18.1
18.1
18.25 18.25 18 69,800 0 0 0
IDC
37.2
37.2
37 37.70 37 765,000 0 0 0
IDI
6.9
6.9
6.90 6.95 6.86 207,400 0 0 0
IDJ
5.3
5.3
5 5.50 5 1,966,600 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 26.60 26.50 16,000 0 0 0
IFS
21
21
21 21 21 3,100 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
11
11
11.10 11.15 10.95 2,636,600 0 0 0
ILA
7.1
7.1
6.90 7.10 6.30 84,200 0 0 0
ILB
23.2
23.2
22.50 23.50 22.50 1,146,200 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
17.6
17.6
17.40 18.90 17 148,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.1
50.1
49.10 50.10 49.10 7,300 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 0 0 0 0
IPA
18.4
18.4
18.30 18.60 18.20 76,700 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
38.4
38.4
38.40 38.40 38.40 100 0 0 0
ITC
13.9
13.9
14 14 13.80 18,600 0 0 0
ITD
16.5
16.5
16.35 17 16.30 115,000 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.60 60,800 0 0 0
ITS
4.1
4.1
4.30 4.30 4.10 3,200 0 0 0
IVS
8.9
8.9
8.80 9 8.80 91,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.4
6.4
6.51 6.66 6.10 151,900 0 0 0
KBC
34.2
34.2
34.10 34.40 33.95 1,272,400 0 0 0
KCB
10.2
10.2
10.30 10.40 10.20 4,000 0 0 0
KDC
50.5
50.5
50.69 50.78 50.30 304,800 0 0 0
KDH
33.0
33.0
32.80 33.05 32.60 1,880,500 0 0 0
KDM
27.5
27.5
27.80 30 27.50 58,000 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 27,700 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.1
7.1
7.10 7.10 6.99 11,476,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.35 12.35 12.35 2,200 0 0 0
KHS
17
17
17.10 17.10 17 12,300 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 300 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 500 0 0 0
KLB
16.6
16.6
16.90 16.90 16.30 550,000 0 0 0
KMR
3.0
3.0
2.95 2.97 2.91 2,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.40 38.40 38.15 397,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.35 18.45 18.15 881,600 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
68
68
74 75.80 66.60 80,500 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.80 19,500 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
25
25
25 25 25 100 0 0 0
KTS
35.8
35.8
35.80 35.80 35.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25.0
25.0
24.95 24.95 24.95 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
29.2
29.2
29.40 29.70 29.20 62,600 0 0 0
L18
26.4
26.4
25.20 26.40 25.20 57,600 0 0 0
L40
89
89
88.50 89 88.50 24,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.3
19.3
18.80 19.25 18.80 600 0 0 0
LAI
14.6
14.6
14.20 14.90 14 17,700 0 0 0
LAS
15.8
15.8
15.80 15.90 15.70 81,200 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
33
33
33 33 33 0 0 0 0
LBM
35.8
35.8
36 36.35 35.80 14,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.5
10.5
10.50 10.60 10.40 1,563,300 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.46 4.59 4.44 1,703,800 0 0 0
LDP
11.3
11.3
11.20 11.30 11 16,100 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LG9
6.2
6.2
6.30 6.30 6.20 200 0 0 0
LGC
56
56
56 56 56 100 0 0 0
LGL
6.4
6.4
6.33 6.39 6.20 112,900 0 0 0
LHC
112
112
111.20 112 110 35,700 0 0 0
LHG
28.9
28.9
28.90 29 28.80 27,000 0 0 0
LIC
24.3
24.3
24.50 24.50 24.30 1,800 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 204,900 0 0 0
LIX
34.3
34.3
34.75 34.75 34.30 2,400 0 0 0
LKW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
LLM
16
16
15.20 16 15 5,700 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
15.0
15.0
14 14.95 14 13,500 0 0 0
LMC
5.5
5.5
6.20 6.20 5.50 512,000 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
42.8
42.8
42 43.85 42 2,615,700 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.8
31.8
31 32 31 19,000 0 0 0
LSS
9.4
9.4
9.42 9.45 9.40 96,700 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 22.10 22 12,500 0 0 0
MA1
34.9
34.9
31.50 34.90 31.50 1,400 0 0 0
MAC
13.2
13.2
12.90 13.20 12.90 1,600 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
25.3
25.3
25.10 25.55 24.95 24,794,700 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 208,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
26.50 27 26.20 2,931,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCM
26.5
26.5
26.50 26.60 26.50 8,000 0 0 0
MCO
6.8
6.8
6.80 6.80 6.70 2,600 0 0 0
MCP
28.9
28.9
28.50 28.90 28.50 18,700 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 400 0 0 0
MDF
6
6
6 6 6 86,600 0 0 0
MDG
25.1
25.1
25.05 25.05 25.05 37,100 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
36
35.80 36.10 35.80 4,300 0 0 0
MGC
11.1
11.1
11.90 11.90 10.70 10,000 0 0 0
MGG
27
27
27 27 27 0 0 0 0
MGR
4
4
4 4 4 1,500 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 0 0 0 0
MHC
12
12
12 12.40 11.60 18,000 0 0 0
MIC
12.5
12.5
12.40 12.50 12.40 300 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.2
17.2
17.25 17.25 16.95 50,600 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
20.2
20.2
20 20.20 20 20,600 0 0 0
MML
36.3
36.3
36.80 36.80 35.80 68,100 0 0 0
MNB
25.5
25.5
26 26 25.50 400 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.6
16.6
16.30 16.80 16.30 435,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.20 17.50 17.20 3,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.6
12.6
12.50 12.75 12.40 6,042,200 0 0 0
MSH
33.3
33.3
33.20 33.30 33 179,600 0 0 0
MSN
76.2
76.2
75.60 76.20 75.10 3,229,900 0 0 0
MSR
25.6
25.6
25.70 25.90 25.30 926,900 0 0 0
MST
6.5
6.5
6.60 6.60 6.40 1,917,800 0 0 0
MTA
12.4
12.4
12.90 12.90 12.40 20,400 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 0 0 0 0
MTH
25.8
25.8
25.80 25.80 25.80 100 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 0 0 0 0
MVB
15.3
15.3
15.40 15.40 15.20 6,000 0 0 0
MVC
16.5
16.5
16.60 16.90 16.20 51,000 0 0 0
MVN
46.3
46.3
45 47 45 1,500 0 0 0
MWG
88
88
87.60 88 87 6,357,400 0 0 0
MZG
11.9
11.9
12 12 11.70 435,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.6
36.6
36.60 36.75 36.05 643,800 0 0 0
NAG
8.2
8.2
8.40 8.40 8.20 115,600 0 0 0
NAP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
NAS
34
34
34 34 34 1,000 0 0 0
NAU
17
17
17.40 17.40 17 500 0 0 0
NAV
17.1
17.1
17.10 17.10 17.10 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.20 19.20 18.90 46,000 0 0 0
NBC
8.6
8.6
8.70 8.80 8.50 15,600 0 0 0
NBE
11.5
11.5
11.50 11.50 11.50 6,800 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 2,800 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NBW
32
32
31 32 31 16,000 0 0 0
NCG
11.2
11.2
11.70 11.70 10.90 42,200 0 0 0
NCS
40.6
40.6
40.60 40.60 40.60 0 0 0 0
NCT
90.8
90.8
91.60 91.60 90.80 14,100 0 0 0
ND2
35.9
35.9
39 39 35.90 1,000 0 0 0
NDC
169.9
169.9
169.90 169.90 169.90 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
10.90 11.10 10.90 128,900 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.1
5.1
5.20 5.20 5.10 6,700 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6.10 6.10 6 1,200 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 2,700 0 0 0
NET
67.6
67.6
67.70 67.70 67.60 800 0 0 0
NFC
55.1
55.1
59.50 59.50 55.10 700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.9
16.9
16.70 17.10 16.65 146,400 0 0 0
NHC
21.4
21.4
21.40 21.40 21.40 1,000 0 0 0
NHH
11.6
11.6
11.55 11.60 11.45 71,800 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
15.15 15.25 15.10 1,994,900 0 0 0
NLG
31.5
31.5
31.90 32.40 31.35 1,935,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
72
72
71.30 72 70.10 94,300 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 100 0 0 0
NO1
6.6
6.6
6.59 6.59 6.52 41,500 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
6.1
6.1
6.10 6.10 5.90 233,800 0 0 0
NS2
16.5
16.5
18.40 18.40 16.10 3,000 0 0 0
NSC
75.1
75.1
76.00 76.00 75.12 1,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 17,700 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.7
11.7
11.80 11.80 11.70 11,000 0 0 0
NT2
24.2
24.2
24.20 24.30 23.90 321,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.4
155.4
155.90 155.90 155.10 10,900 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
17.6
17.6
17.55 17.60 17.30 863,100 0 0 0
NTP
62.3
62.3
62.74 63.22 62.35 164,200 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NTW
22
22
22 22 22 0 0 0 0
NUE
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NVB
13.8
13.8
14 14 13.70 320,100 0 0 0
NVL
13.4
13.4
13.45 13.70 13.25 6,451,500 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 600 0 0 0
OCB
12.2
12.2
12.15 12.35 12.15 2,023,100 0 0 0
OCH
6
6
6 6 5.90 65,100 0 0 0
ODE
46.2
46.2
46.30 46.50 46.10 17,500 0 0 0
OGC
3.7
3.7
3.72 3.74 3.68 360,000 0 0 0
OIL
10.9
10.9
10.90 11 10.70 641,700 0 0 0
ONE
7.1
7.1
6.80 7.20 6.80 41,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.15 22.40 22.15 8,000 0 0 0
ORS
13.4
13.4
13.25 13.60 13.25 751,600 0 0 0
PAC
22.9
22.9
23.10 23.20 22.60 203,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.2
28.2
27.90 28.30 27.85 480,800 0 0 0
PAP
25.2
25.2
26 26 25.20 1,500 0 0 0
PAS
3
3
3 3 3 23,500 0 0 0
PAT
80.4
80.4
87 87 80 207,200 0 0 0
PBC
6.3
6.3
6.40 6.50 6.10 93,400 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PBT
14
14
12.70 14.80 12.70 4,400 0 0 0
PC1
22.1
22.1
22.20 22.60 22 3,219,800 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.5
19.5
19.20 19.50 18.60 2,500 0 0 0
PCF
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.3
18.3
18.30 18.40 18.20 75,600 0 0 0
PCM
18.8
18.8
18.10 18.80 17.90 5,700 0 0 0
PCT
8.4
8.4
9.10 9.60 8.40 76,100 0 0 0
PDB
29.6
29.6
29.50 30 29 21,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
110
110
120 120 106.50 2,100 0 0 0
PDR
20.1
20.1
19.95 20.30 19.70 9,509,200 0 0 0
PDV
10
10
9.95 10 9.86 60,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.40 4 3.20 12,800 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
30.6
30.6
30.54 31.23 30.15 664,100 0 0 0
PFL
2.8
2.8
2.50 2.80 2.50 313,600 0 0 0
PGB
12.6
12.6
12.60 12.60 12.60 1,700 0 0 0
PGC
13.5
13.5
13.40 13.45 13.35 29,600 0 0 0
PGD
23
23
23.20 23.20 23 3,800 0 0 0
PGI
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PGN
6.3
6.3
6.30 6.40 6.20 25,300 0 0 0
PGS
54
54
50.50 54.50 45.50 1,700 0 0 0
PGT
7.5
7.5
7.40 7.90 6.80 1,000 0 0 0
PGV
19.5
19.5
19.85 19.85 19.30 4,700 0 0 0
PHC
5
5
4.99 5.02 4.94 24,800 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
31.2
31.2
32 32 31 98,000 0 0 0
PHR
56.3
56.3
57.20 57.20 56.30 174,600 0 0 0
PHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 200 0 0 0
PIC
16.5
16.5
16.40 16.70 16.40 10,400 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 0 0 0 0
PIT
6.9
6.9
6.94 6.94 6.93 600 0 0 0
PIV
6.3
6.3
6.50 7 6 276,700 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.6
9.6
9.60 9.60 9.60 400 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 100 0 0 0
PLC
24.5
24.5
24.50 24.60 24.30 37,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 3,500 0 0 0
PLP
6.1
6.1
6.12 6.27 6.05 131,400 0 0 0
PLX
35.2
35.2
35.55 35.65 35.15 1,058,800 0 0 0
PMB
10
10
9.90 10 9.90 700 0 0 0
PMC
175
175
170 175 170 400 0 0 0
PMG
6.8
6.8
6.77 6.77 6.77 200 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
34.60 34.60 34.60 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36
36
32 36 32 1,500 0 0 0
PNC
18.6
18.6
18.60 18.60 18.55 1,100 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNJ
94.9
94.9
93.29 94.98 92.11 894,300 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 7.90 500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15.40 15.40 15 9,900 0 0 0
POT
21.4
21.4
22 22 20.10 2,700 0 0 0
POV
8
8
8 8 8 0 0 0 0
POW
12.8
12.8
12.85 12.85 12.60 5,859,900 0 0 0
PPC
9.9
9.9
9.90 9.95 9.87 160,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.7
27.7
27.80 27.90 27.70 12,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
20 20 20 100 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 1,900 0 0 0
PPY
10
10
10 10 10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.40 12.70 12.40 4,300 0 0 0
PRE
21.5
21.5
22 22 21.50 16,600 0 0 0
PRO
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PRT
11
11
10.40 11 10.40 600 0 0 0
PSB
4.6
4.6
5.20 5.20 4.50 12,700 0 0 0
PSC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSD
15.3
15.3
15.20 15.50 15 40,100 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 100 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
8.2
8.2
7.90 8.20 7.90 510,700 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 22,300 0 0 0
PSW
7.7
7.7
7.50 7.70 7.50 6,800 0 0 0
PTB
43.9
43.9
43.95 44 43.45 55,300 0 0 0
PTC
6.9
6.9
6.50 7.09 6.50 5,000 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 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
35
35
32.50 35 32.50 300 0 0 0
PTL
2.9
2.9
2.77 2.87 2.77 33,900 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.1
11.1
11.10 11.10 11.10 500 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 2,300 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PTV
3.4
3.4
3.60 3.60 3.30 36,900 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 51,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.8
31.8
31.50 32.60 31.30 325,800 0 0 0
PVC
11.1
11.1
11 11.20 11 376,300 0 0 0
PVD
27.7
27.7
27.45 27.80 27.10 5,739,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6 5.90 20,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
88
88
89 89.30 87.90 53,900 0 0 0
PVM
17.8
17.8
17.80 19 17.80 900 0 0 0
PVO
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
33.6
33.6
34.20 34.40 33.60 6,134,100 0 0 0
PVT
18.9
18.9
18.50 18.90 18.50 4,089,100 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
7.2
7.2
7.30 7.70 6.90 108,100 0 0 0
PWS
11
11
11 11 11 100 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
15.8
15.8
15.60 16.20 15.50 164,800 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
26
26
26 26 26 100 0 0 0
QCG
15.0
15.0
15.30 15.30 14.80 870,600 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
28.4
28.4
28.60 28.60 28.40 5,400 0 0 0
QNS
44.0
44.0
44.24 44.44 44.04 61,900 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
34.1
34.1
34.10 34.10 34.10 100 0 0 0
QSP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 0 0 0 0
QTC
34.1
34.1
33.90 34.10 31 4,300 0 0 0
QTP
12.5
12.5
12.60 12.60 12.30 354,600 0 0 0
RAL
92.2
92.2
92 92.40 92 2,900 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 5.60 400 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.2
13.2
12.30 13.20 12.30 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61
61
61.60 61.90 60.90 262,900 0 0 0
RIC
12.6
12.6
12.70 12.90 12 32,400 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
RYG
10.3
10.3
10.45 10.50 9.99 150,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.2
32.2
32.50 32.50 32.20 1,300 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
9.10 9.20 8.90 105,400 0 0 0
SAB
46.8
46.8
47.48 47.57 46.81 997,100 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 1,100 0 0 0
SAF
52.7
52.7
52.70 52.70 52.70 3,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.44 7.65 7.44 319,100 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.5
30.5
30.90 30.90 30.50 7,100 0 0 0
SAV
13.7
13.7
13.15 13.70 13.15 300 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SBA
28.8
28.8
28.75 28.75 28.75 1,000 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 700 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 1,900 0 0 0
SBG
15.3
15.3
14.95 15.30 14.75 406,500 0 0 0
SBH
39.6
39.6
39.81 39.81 39.61 900 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
35
35
34.80 35 34.80 900 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
6.9
6.9
6.30 7.10 6.20 7,116,800 0 0 0
SBT
24.4
24.4
24.30 24.40 24.10 503,100 0 0 0
SBV
7.6
7.6
7.71 7.71 7.62 2,600 0 0 0
SC5
16
16
16 16 15.30 8,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.3
65.3
65.40 65.60 65.30 20,900 0 0 0
SCI
9.5
9.5
9.20 9.50 8.60 47,300 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
19.4
19.4
19 19.40 19 9,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.52 7.63 7.52 1,614,500 0 0 0
SCS
51.9
51.9
51.80 51.90 51.60 155,700 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 1,000 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SD5
7.9
7.9
8.02 8.02 7.93 26,500 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.4
11.4
11.40 11.40 11.40 3,000 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
42.8
42.8
46 48 42.30 61,500 0 0 0
SEB
47.1
47.1
51.70 51.70 47.10 600 0 0 0
SED
19.4
19.4
19.50 19.60 19.30 10,400 0 0 0
SEP
20
20
20 20 20 100 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 300 0 0 0
SFG
10.2
10.2
10.05 10.15 10.05 300 0 0 0
SFI
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.3
12.3
12.20 12.50 12.20 21,700 0 0 0
SGC
76.1
76.1
76.10 76.10 76.10 0 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
59.60 59.60 59.10 12,300 0 0 0
SGP
25.9
25.9
26.10 26.20 25.80 50,400 0 0 0
SGR
16.6
16.6
16.60 16.60 16.45 119,900 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
16.4
16.4
16.10 16.60 15.65 134,000 0 0 0
SHA
3.9
3.9
3.96 4.11 3.86 12,000 0 0 0
SHB
16.9
16.9
16.30 17.15 16.30 112,666,600 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 300 0 0 0
SHE
7
7
7.30 7.30 6.80 8,000 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
16
16
17 17 16 262,200 0 0 0
SHN
5
5
5 5 5 600 0 0 0
SHP
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SHS
21.7
21.7
21.40 22 21.20 12,521,200 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 700 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14
14
14.05 14.10 14 9,300 0 0 0
SJE
18.8
18.8
18.90 19 18.70 71,900 0 0 0
SJG
18.2
18.2
20.10 20.10 18.20 600 0 0 0
SJM
7.3
7.3
7.20 7.30 7.20 8,600 0 0 0
SJS
58.6
58.6
57.20 58.60 57.10 5,900 0 0 0
SKG
10
10
10 10.10 10 48,000 0 0 0
SKH
24.4
24.4
24.40 24.40 24.40 200 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.8
26.8
26.50 26.80 26.50 5,500 0 0 0
SLS
162
162
162 162 160.30 8,100 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.2
40.2
39.90 40.50 39.60 18,900 0 0 0
SMC
13.5
13.5
13.25 13.65 13.25 95,000 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 800 0 0 0
SMT
11.6
11.6
11.80 12 11.40 3,700 0 0 0
SNC
26
26
26 26 26 200 0 0 0
SNZ
31
31
31.40 31.50 31 700 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 1,300 0 0 0
SPD
8
8
8 8 8 300,000 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 0 0 0 0
SPV
26.3
26.3
26.30 26.30 26.30 100 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 13,200 0 0 0
SRC
49
49
49 49 49 500 0 0 0
SRF
7.9
7.9
7.79 8.10 7.77 18,200 0 0 0
SSB
17.5
17.5
17.60 17.60 17.20 2,308,400 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 8 100 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
31.4
31.4
30.70 31.35 30.40 22,076,900 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
5.14 5.14 5.04 76,700 0 0 0
STB
58.7
58.7
58.80 58.80 56.60 19,984,100 0 0 0
STC
16.9
16.9
15.90 16.90 15.90 700 0 0 0
STG
37.6
37.6
33 37.55 33 200 0 0 0
STH
19.5
19.5
19.60 19.70 19.30 148,600 0 0 0
STK
15.9
15.9
15.90 15.90 15.50 9,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 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
22.4
22.4
22.30 22.80 22.30 18,800 0 0 0
SVD
5.5
5.5
6.15 6.15 5.46 17,900 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
37
37
38.05 38.05 37 2,100 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 94,300 0 0 0
SVT
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SWC
32.6
32.6
31.10 35.60 31.10 14,000 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 200 0 0 0
SZC
29.8
29.8
29.90 29.90 29.50 210,600 0 0 0
SZE
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.3
46.3
46.60 46.70 46 5,200 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
12.4
12.4
12.10 12.40 12.10 300 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
51.6
51.6
50.50 51.60 49.30 697,800 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 1,700 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 36 900 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 1,000 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
35.0
35.0
34.70 35.20 34.30 10,571,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
19
19
18.70 19.05 18.55 4,791,200 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
34.60 34.60 34.50 10,400 0 0 0
TCM
26.3
26.3
26.39 26.39 26.05 1,145,400 0 0 0
TCO
9.2
9.2
9.15 9.20 9.15 199,400 0 0 0
TCR
2.8
2.8
2.73 2.79 2.70 2,800 0 0 0
TCT
19.1
19.1
19.90 19.90 19 2,200 0 0 0
TCW
32
32
32.20 32.20 31.60 7,500 0 0 0
TDB
39.6
39.6
34.49 39.60 34.49 200 0 0 0
TDC
11.7
11.7
11.85 11.85 11.65 103,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.06 3.08 3.06 3,700 0 0 0
TDH
4.4
4.4
4.41 4.48 4.40 167,500 0 0 0
TDM
57.9
57.9
57.90 57.90 57.90 0 0 0 0
TDP
27.2
27.2
26.97 27.37 26.25 168,300 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 3,200 0 0 0
TDT
6.6
6.6
6.70 6.70 6.60 78,000 0 0 0
TDW
51
51
51 51 51 100 0 0 0
TED
67.5
67.5
67.50 67.50 67.50 0 0 0 0
TEG
7.0
7.0
6.69 7.01 6.63 1,179,000 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
51.3
51.3
50.30 51.90 50 8,000 0 0 0
TGP
7.8
7.8
7.90 7.90 7.50 900 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
30.40 30.40 30.20 2,700 0 0 0
THG
45.6
45.6
45.25 45.60 45.20 7,500 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
8
8
7.90 8 7.90 15,400 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
23.4
23.4
23 23.50 23 4,200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.60 8.60 8.30 407,600 0 0 0
TIN
55
55
51 55.50 50 94,600 0 0 0
TIP
18.0
18.0
18 18 17.85 8,900 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 24,500 0 0 0
TIX
44
44
44 44 44 1,000 0 0 0
TJC
12
12
12 12 12 2,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 2,400 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.4
8.4
8.51 8.54 8.40 187,200 0 0 0
TLG
50.5
50.5
49.40 50.50 49.40 312,100 0 0 0
TLH
4.8
4.8
4.85 4.85 4.78 39,700 0 0 0
TLI
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TLT
20.8
20.8
20.80 20.80 20.80 4,900 0 0 0
TMB
55.5
55.5
55.50 55.50 55 300 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
74
74
74 74 74 200 0 0 0
TMP
60.0
60.0
59.02 60.00 56.26 31,600 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TMT
13.5
13.5
13.70 13.70 13.40 33,400 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 0 0 0 0
TN1
14.1
14.1
14.10 14.10 13.80 3,400 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 0 0 0 0
TNG
18
18
18.10 18.20 18 285,200 0 0 0
TNH
11.8
11.8
11.55 11.75 11.45 212,400 0 0 0
TNI
5.3
5.3
5.10 5.49 5.10 119,000 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
6.8
6.8
7.28 7.28 6.78 62,900 0 0 0
TNV
20.5
20.5
19.40 23 19.40 7,600 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
143
143
139 144.50 138.10 179,600 0 0 0
TOT
15.8
15.8
15.70 15.80 15.70 200 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
17.4
17.4
17.35 17.60 17.10 5,933,400 0 0 0
TPC
13.6
13.6
13.50 13.80 13.50 570,200 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
72.0
72.0
72.05 72.15 70.11 37,500 0 0 0
TRC
76
76
76 77.70 75.80 23,000 0 0 0
TRS
30.1
30.1
30 30.10 30 1,100 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
13.7
13.7
13.90 14 13.50 98,800 0 0 0
TSB
27.1
27.1
28.50 28.50 27 10,900 0 0 0
TSC
3.1
3.1
3.23 3.23 3.13 294,100 0 0 0
TSD
4.5
4.5
4.70 4.70 4.50 4,800 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
35.9
35.9
36.10 36.10 29.60 17,000 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6
6
6.40 6.40 5.80 25,900 0 0 0
TTA
10.7
10.7
10.60 10.65 10.60 44,900 0 0 0
TTC
9
9
9 9 9 5,000 0 0 0
TTD
85.6
85.6
111.50 111.50 85.60 300 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.3
3.3
3.47 3.47 3.26 3,074,200 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 58,700 0 0 0
TTL
8
8
8 8 8 500 0 0 0
TTN
17.2
17.2
17.30 17.30 16.90 161,400 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 0 0 0 0
TUG
19.5
19.5
17.50 19.50 17.50 2,600 0 0 0
TV1
22.5
22.5
22.40 22.60 22 19,700 0 0 0
TV2
35.8
35.8
35.90 35.90 35.55 92,900 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 7,100 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
8.1
8.1
7.92 8.12 7.92 25,400 0 0 0
TVC
9
9
8.90 9 8.80 61,000 0 0 0
TVD
10
10
10.10 10.20 9.80 19,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.4
7.4
7.40 7.40 7.30 206,900 0 0 0
TVS
14.4
14.4
14.15 14.60 14.15 101,400 0 0 0
TVT
16.6
16.6
16.55 16.55 16.55 0 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TYA
18.6
18.6
17.80 18.60 17.80 9,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7 7.20 7 7,700 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
58.2
58.2
58 58.20 58 2,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.30 8.90 8.30 500 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.1
10.1
10 10.10 8.90 1,400 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
18
18
18 18 17.80 500 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
10.8
10.8
10.70 10.80 10.70 310,000 0 0 0
VAF
19.7
19.7
18 19.70 17.35 1,000 0 0 0
VAV
34.6
34.6
35.10 35.10 34.60 2,600 0 0 0
VBB
10.3
10.3
10.30 10.30 10.20 69,200 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
16.1
16.1
16.10 16.10 16.10 300 0 0 0
VC1
12.6
12.6
12.60 12.70 12.60 3,000 0 0 0
VC2
6.4
6.4
6.30 6.40 6.20 215,100 0 0 0
VC3
26.9
26.9
27.20 27.30 26.90 772,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.3
21.3
23 23 21.20 1,800 0 0 0
VC7
9.9
9.9
10.20 10.30 9.80 556,400 0 0 0
VC9
3.7
3.7
3.60 3.70 3.50 1,000 0 0 0
VCA
8.4
8.4
8.40 8.40 8.24 7,600 0 0 0
VCB
57
57
57.30 57.30 56.90 4,431,500 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 4,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286 286 286 0 0 0 0
VCG
23.5
23.5
23.55 23.80 23.40 3,598,900 0 0 0
VCI
35.1
35.1
33.81 35.33 33.66 12,206,800 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 400 0 0 0
VCP
24.9
24.9
25.20 25.20 24.20 18,200 0 0 0
VCR
38
38
38.10 40 38 2,700 0 0 0
VCS
43
43
43.10 43.20 42.90 68,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33
33
32.50 33 32.50 500 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9.10 9.10 9 600 0 0 0
VDN
38
38
33 38 33 1,300 0 0 0
VDP
51
51
51 51 51 7,300 0 0 0
VDS
17.3
17.3
17.20 17.45 17.10 640,200 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
4
4
4 4.10 3.90 5,200 0 0 0
VEA
33.8
33.8
34.10 34.10 33.70 247,700 0 0 0
VEC
55.5
55.5
51.20 55.90 51 48,400 0 0 0
VEF
135
135
137 137 134.50 23,600 0 0 0
VES
15.7
15.7
15.40 15.70 15.40 300 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
51.80 51.90 51.50 1,600 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 400 0 0 0
VGC
41.2
41.2
41.45 42 41 538,700 0 0 0
VGG
42.7
42.7
43 43 42.70 5,500 0 0 0
VGI
68.9
68.9
69.90 70 68.80 377,500 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
28.1
28.1
27.60 28.20 27 33,000 0 0 0
VGR
78.7
78.7
66.10 78.70 66.10 31,700 0 0 0
VGS
26.2
26.2
26.50 26.70 26.10 336,200 0 0 0
VGT
12.6
12.6
12.50 12.60 12.40 207,700 0 0 0
VGV
39
39
42 42 39 3,200 0 0 0
VHC
53.6
53.6
54.10 54.70 53.60 623,800 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 3.90 3.80 175,300 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 92,200 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHL
10
10
10.40 10.40 10 20,000 0 0 0
VHM
122.8
122.8
117.30 122.90 114.50 9,949,600 0 0 0
VIB
17.9
17.9
17.75 18.20 17.60 6,457,000 0 0 0
VIC
169.8
169.8
174 176.60 164 8,749,100 0 0 0
VID
5.1
5.1
4.96 5.18 4.94 14,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.80 15.90 15.80 7,700 0 0 0
VIG
6
6
5.80 6.10 5.80 479,100 0 0 0
VIH
23.4
23.4
23.40 23.40 23.40 5,000 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
17.6
17.6
17.70 17.70 17.60 3,100 0 0 0
VIP
12.3
12.3
12.20 12.25 12.20 27,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
19.5
19.5
17.20 19.50 17.20 17,300 0 0 0
VIW
15
15
14 15 14 7,600 0 0 0
VIX
23.6
23.6
23.90 24 23.35 27,920,300 0 0 0
VJC
199
199
206 206.20 199 1,833,200 0 0 0
VLA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VLB
51.6
51.6
50.41 51.73 49.94 196,400 0 0 0
VLC
13.9
13.9
14 14 13.80 34,800 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 6 0 0 0 0
VMD
16.8
16.8
16.80 16.80 16.80 200 0 0 0
VMG
3.4
3.4
3.40 3.50 3.40 26,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.3
25.3
25.30 25.30 25.30 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VNB
17.9
17.9
18.50 18.60 17.80 82,500 0 0 0
VNC
36
36
36 36 36 100 0 0 0
VND
20.4
20.4
19.85 20.40 19.65 21,899,400 0 0 0
VNE
5.5
5.5
5.52 5.70 5.50 206,000 0 0 0
VNF
15
15
15.10 15.10 15 1,900 0 0 0
VNG
7.0
7.0
7.04 7.04 7.04 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.30 7.30 7.30 500 0 0 0
VNL
21.3
21.3
21.60 21.60 21.20 5,700 0 0 0
VNM
61.5
61.5
62.80 62.90 61.50 4,870,200 0 0 0
VNP
20.8
20.8
20.40 20.80 19.90 121,600 0 0 0
VNR
20.3
20.3
20.50 20.50 20.30 7,100 0 0 0
VNS
9.2
9.2
9.20 9.20 9.10 3,300 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
368
368
371.90 372 365 1,100 0 0 0
VOC
12
12
12 12 12 500 0 0 0
VOS
12.7
12.7
12.70 12.70 12.50 415,700 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
29.3
29.3
28.60 29.30 28.40 15,286,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.1
25.1
25.80 25.80 24.95 4,500 0 0 0
VPG
5.1
5.1
5.38 5.38 5.07 242,000 0 0 0
VPH
4.6
4.6
4.74 4.74 4.55 49,000 0 0 0
VPI
61.4
61.4
60.50 62 60.30 1,499,200 0 0 0
VPR
19.5
19.5
19.50 19.50 19.50 1,400 0 0 0
VPS
9.6
9.6
9.57 9.58 9.20 17,100 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
14.35 15.25 14.35 1,700 0 0 0
VRE
34.7
34.7
34.45 34.75 33.20 9,103,700 0 0 0
VRG
17.5
17.5
18 18 17.50 1,700 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 100 0 0 0
VSC
20.8
20.8
20.75 21.20 20.55 4,043,700 0 0 0
VSE
9
9
9.10 9.30 9 700 0 0 0
VSF
24.8
24.8
24.80 24.80 24.40 17,300 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44
44
44 44 44 0 0 0 0
VSI
24
24
24 24 24 3,300 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.60 2.60 2.30 19,300 0 0 0
VTB
18.2
18.2
18.20 18.20 18 124,800 0 0 0
VTC
15.1
15.1
16 16.70 15.10 44,800 0 0 0
VTD
6.4
6.4
6.50 6.50 6.40 7,100 0 0 0
VTE
9.3
9.3
9 9.50 9 2,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 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 1,000 0 0 0
VTK
48.6
48.6
48.50 48.70 48.50 1,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.45 11.45 11.35 138,400 0 0 0
VTP
97.8
97.8
97.50 99 97.10 261,500 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTR
13
13
13 13.10 12.90 44,900 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
14.5
14.5
15.40 16 14.40 234,800 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.30 19.50 19.20 1,235,200 0 0 0
VUA
17.8
17.8
17.10 17.80 17.10 200 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
60.1
60.1
61.20 61.30 59.40 128,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 100 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 10.10 10 60,000 0 0 0
WCS
280.1
280.1
281 282 280.10 1,000 0 0 0
WSB
59.7
59.7
58.20 59.70 58.20 200 0 0 0
WSS
6.8
6.8
6.60 6.90 6.60 60,100 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
X20
13.2
13.2
13.20 13.20 13.20 100 0 0 0
X26
24.2
24.2
24.20 24.20 24.20 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
XLV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
XMC
10.3
10.3
10.10 10.30 9.80 28,900 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
14.3
14.3
14.30 14.50 14.10 10,300 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10
10
9.90 10 9.90 8,900 0 0 0
YEG
12.9
12.9
12.90 13.15 12.70 1,820,700 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
252.6
252.6
255.65 257.39 251.45 54,253,021 0 0 0
^UPCOM
120.1
120.1
120.13 120.26 119.65 0 0 0 0
^VN30
2,023.1
2,023.1
2,026.31 2,026.31 1,994.66 358,925,276 0 0 0
^VNINDEX
1,782.8
1,782.8
1,782.71 1,784.98 1,753.65 685,288,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |