DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/12/2025

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 25/12/2025

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 0 0 0 0
AAA
7.9
7.9
7.95 8.01 7.91 1,288,600 0 0 0
AAH
3.6
3.6
3.50 3.70 3.50 1,357,500 0 0 0
AAM
7
7
6.95 7 6.95 7,300 0 0 0
AAS
10.8
10.8
11.40 11.50 10.50 12,177,200 0 0 0
AAT
3.3
3.3
3.35 3.35 3.32 9,200 0 0 0
AAV
6.4
6.4
6.40 6.40 6.20 214,900 0 0 0
ABB
14.3
14.3
14.48 14.57 14.21 5,485,000 0 0 0
ABC
10.9
10.9
11 11.50 10.80 131,700 0 0 0
ABI
20.1
20.1
20.10 20.10 19.90 19,700 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 800 0 0 0
ABS
3.2
3.2
3.13 3.24 3.13 101,400 0 0 0
ABT
67.4
67.4
67.50 67.90 67.10 4,300 0 0 0
ABW
11.7
11.7
11.80 12 11.60 233,200 0 0 0
ACB
24
24
24.30 24.60 24 7,250,600 0 0 0
ACC
13.9
13.9
13.90 13.90 13.70 12,600 0 0 0
ACE
42.3
42.3
42.60 42.60 42.30 2,900 0 0 0
ACL
14.1
14.1
13.55 14.22 13.46 21,300 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 4.10 100 0 0 0
ACV
50.9
50.9
50.80 51.50 50.60 547,300 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9.0
9.0
9 9 8.88 2,900 0 0 0
ADS
8
8
7.92 8.07 7.90 41,700 0 0 0
AFX
12.2
12.2
12.20 12.25 11.95 125,600 0 0 0
AG1
11.7
11.7
11.80 11.80 11.70 1,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.3
14.3
14.40 14.50 14.30 467,900 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
37.9
37.9
38.70 38.70 37.90 800 0 0 0
AGR
16.4
16.4
16.40 16.80 16.35 804,200 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 0 0 0 0
AIG
48.4
48.4
47.40 49 47 27,400 0 0 0
ALT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
ALV
7.1
7.1
6.90 7.10 6.90 21,800 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
16
16 16 16 3,900 0 0 0
AMS
7.6
7.6
7.50 7.60 7.50 180,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41
41
42 42 40.60 5,800 0 0 0
ANV
26.7
26.7
26.85 27.10 26.70 1,027,100 0 0 0
APF
40.5
40.5
40.20 40.50 40.20 300 0 0 0
APG
10.5
10.5
10.50 10.50 10.35 99,400 0 0 0
APH
6.3
6.3
6.29 6.35 6.24 387,400 0 0 0
API
7.2
7.2
7.60 7.60 7.20 238,400 0 0 0
APL
13.2
13.2
13.20 13.20 13.20 100 0 0 0
APP
5
5
5 5 5 500 0 0 0
APS
7.5
7.5
7.80 7.90 7.50 484,700 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
6.58 6.64 6.58 490,300 0 0 0
ASP
4.7
4.7
4.69 4.71 4.62 28,600 0 0 0
AST
77.4
77.4
75.80 77.70 75.80 1,700 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
49.6
49.6
49.61 49.61 49.61 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10.20 10.30 10 156,700 0 0 0
BAB
12.3
12.3
12.30 12.40 12.30 3,300 0 0 0
BAF
37.1
37.1
37.15 37.30 36.50 3,423,000 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
34
34
34.80 34.80 34 300 0 0 0
BBC
60
60
66.30 66.30 60 1,400 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
11.8
11.8
12.50 12.70 11.80 6,000 0 0 0
BCA
13.9
13.9
14.70 14.80 13.90 37,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 6,800 0 0 0
BCE
10.8
10.8
10.35 10.80 10.35 15,400 0 0 0
BCF
41.5
41.5
41.50 41.50 41.50 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
60.5
60.5
60.40 60.80 60.30 84,200 0 0 0
BCP
11.6
11.6
11.50 11.60 11.50 1,500 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
9.5
9.5
9.80 9.90 9.50 147,900 0 0 0
BDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
22.2
22.2
22.20 22.20 22.20 400 0 0 0
BFC
42.7
42.7
42.55 42.90 42.50 76,500 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16
16
16 16 16 2,000 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
8.2
8.2
7.90 9.30 7.90 300 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.2
31.2
31.10 31.15 31.10 800 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22
22
22.40 22.40 22 43,300 0 0 0
BID
38.8
38.8
38.40 38.95 38.35 3,728,800 0 0 0
BIG
6
6
5.90 6.10 5.80 169,100 0 0 0
BIO
10.7
10.7
12.50 12.50 10.70 16,000 0 0 0
BKC
19.9
19.9
20.50 20.50 19.70 44,200 0 0 0
BKG
2.9
2.9
2.94 3 2.94 39,900 0 0 0
BLI
9.1
9.1
8.90 9.10 8.50 14,400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.5
24.5
24.40 24.50 24.30 1,600 0 0 0
BMC
15.3
15.3
15.35 15.45 15.20 10,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.6
17.6
17.75 17.85 17.60 105,400 0 0 0
BMJ
10.3
10.3
9.80 10.30 9.80 3,200 0 0 0
BMK
13.6
13.6
13.60 13.60 13.60 0 0 0 0
BMP
175
175
174 179 174 78,800 0 0 0
BMS
12.9
12.9
13 13 12.80 77,300 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.20 7.40 7.10 158,200 0 0 0
BNW
15.7
15.7
15.70 15.70 15.70 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BRR
18.4
18.4
18.40 18.40 18.40 200 0 0 0
BRS
20.8
20.8
20.80 20.80 20.80 0 0 0 0
BSA
21.2
21.2
21.23 21.23 21.23 100 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
18.6
18.6
18.60 18.60 18.60 500 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.1
38.1
38.60 38.80 38.05 308,900 0 0 0
BSL
9.9
9.9
9.90 9.90 9.90 0 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
15.9
15.9
16.15 16.25 15.85 5,374,500 0 0 0
BT1
11.4
11.4
12.10 12.10 11 2,600 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 1,500 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
24.8
24.8
24.60 25.30 24.60 33,800 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.1
9.1
9.10 9.10 8.98 40,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 7,800 0 0 0
BTT
34
34
34 34 34 0 0 0 0
BTU
15
15
15 15 15 800 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
13.4
13.4
13.70 13.80 13.30 1,596,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
55.3
55.3
56 56 54.60 380,300 0 0 0
BVL
17.3
17.3
17.30 17.30 17.30 3,900 0 0 0
BVN
16.3
16.3
14.60 16.30 14.60 600 0 0 0
BVS
30.3
30.3
31.10 31.10 30.30 199,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.5
43.5
43 44.50 43 288,500 0 0 0
BWS
33.8
33.8
34 34 33.80 2,600 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.7
11.7
11.83 11.98 11.40 90,900 0 0 0
C47
9
9
8.89 9 8.88 19,900 0 0 0
C4G
8.7
8.7
8.90 8.90 8.60 1,261,500 0 0 0
C69
12.8
12.8
12.90 12.90 12.70 138,000 0 0 0
C92
4.3
4.3
4.20 4.40 4.20 1,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.60 6.90 6.60 600 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
39.8
39.8
39.90 40 39.70 11,800 0 0 0
CAT
17.8
17.8
18.30 18.80 17.80 32,200 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CC1
32.3
32.3
32.90 32.90 32.30 1,000 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.8
11.8
11.90 12 11.75 11,100 0 0 0
CCI
27.1
27.1
27.10 27.10 27.10 100 0 0 0
CCL
6.1
6.1
6.11 6.15 6.11 21,900 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
12.60 12.70 12.60 300 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.8
24.8
25.10 25.20 24.60 214,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.4
32.4
32.70 33 32.30 5,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.3
12.3
12 12.50 11.90 68,200 0 0 0
CDR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.3
22.3
23 23.30 22.30 9,872,000 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 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
29.4
29.4
29.50 29.50 29.30 7,300 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CIA
9.2
9.2
9.30 9.40 9.20 6,300 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CIG
8.8
8.8
9 9 8.75 36,700 0 0 0
CII
22.5
22.5
23.40 23.60 22.50 18,471,800 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 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.9
45.9
45.90 46 45.90 1,200 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CKG
10.5
10.5
10.75 10.75 10.50 66,300 0 0 0
CKV
15.3
15.3
15.80 15.80 15.30 4,600 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
21.7
21.7
21.70 21.70 21.50 700 0 0 0
CLL
30.5
30.5
30.65 30.65 30.40 6,300 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
15.6
15.6
15.80 15.80 15.60 48,800 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
21.4
21.4
21.63 21.63 21.44 1,300 0 0 0
CMF
418
418
418 418 418 0 0 0 0
CMG
31.8
31.8
31.82 32.23 31.73 234,300 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
24
24
24 24 24 100 0 0 0
CMN
68.6
68.6
70.90 75.50 68.60 9,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
8 8.10 8 9,400 0 0 0
CMT
13
13
13.80 13.80 13 5,500 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
6.37 6.39 6.33 93,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 6,900 0 0 0
CNG
23.9
23.9
24.05 24.10 23.85 34,700 0 0 0
CNN
55.2
55.2
55.20 55.20 55.20 35,100 0 0 0
CNT
7.8
7.8
7.50 7.80 7.50 14,000 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
8.7
8.7
8.70 8.70 8.70 100 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
31.2
31.2
31.40 31.40 31.20 13,200 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.2
9.2
9.30 9.30 9.12 827,300 0 0 0
CRE
8.7
8.7
8.90 9 8.61 810,100 0 0 0
CSC
18
18
17.90 19.10 17.90 6,500 0 0 0
CSI
27.1
27.1
27.30 27.30 27.10 6,900 0 0 0
CSM
13.1
13.1
13.20 13.30 12.85 221,800 0 0 0
CSV
27.7
27.7
27.70 28.15 27.70 310,600 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.6
16.6
17.30 17.30 16.50 1,600 0 0 0
CTD
77.5
77.5
78 78.80 77.50 325,600 0 0 0
CTF
19.6
19.6
19.20 19.60 18.95 306,700 0 0 0
CTG
35
35
35.40 36.45 35 13,969,300 0 0 0
CTI
22.4
22.4
22.55 22.80 22.30 264,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9
9
8.50 9.30 8.50 252,800 0 0 0
CTR
84
84
83.50 84 83 223,300 0 0 0
CTS
34
34
34.80 35.25 34 810,700 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
28.0
28.0
27.95 27.95 27.95 100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11.10 11.10 11 1,300 0 0 0
D2D
34.7
34.7
34.80 34.80 34.50 48,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
18 18.30 17.60 300 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 1,000 0 0 0
DAH
3.7
3.7
3.71 3.74 3.71 76,500 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
9.1
9.1
8.90 9.10 8.90 700 0 0 0
DAT
8.8
8.8
8.60 8.90 8.60 2,500 0 0 0
DBC
27.8
27.8
28.50 28.55 27.80 4,774,200 0 0 0
DBD
48.9
48.9
48.10 48.85 48 22,500 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DBT
11.2
11.2
11.25 11.25 11.15 1,900 0 0 0
DC1
7.8
7.8
6.80 7.80 6.80 500 0 0 0
DC2
6
6
6 6 6 12,000 0 0 0
DC4
10.4
10.4
10.55 10.65 10.40 258,000 0 0 0
DCF
35.5
35.5
35.50 35.50 35.50 100 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
42.8
42.8
41.50 43 41 754,700 0 0 0
DCM
32
32
32.15 32.55 32 973,200 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
1
1
1 1 1 0 0 0 0
DDB
11
11
10 11.70 9.50 807,800 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
7.1
7.1
7.20 7.20 7.10 400 0 0 0
DDV
25
25
25.30 25.60 25 792,800 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
64.6
64.6
63.50 67 63.50 5,421,600 0 0 0
DGT
4.6
4.6
4.90 5 4.60 293,800 0 0 0
DGW
39.6
39.6
40.20 40.60 39.45 1,101,000 0 0 0
DHA
68.6
68.6
66.90 69.90 66 107,100 0 0 0
DHB
7.3
7.3
7.40 7.40 7.30 3,800 0 0 0
DHC
32.8
32.8
33.90 33.90 32.80 464,100 0 0 0
DHD
34.1
34.1
34.10 34.10 34.10 0 0 0 0
DHG
101.4
101.4
101.50 101.80 101.10 16,800 0 0 0
DHM
6.3
6.3
6.19 6.25 6.19 300 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 200 0 0 0
DHT
71.8
71.8
70.30 71.80 69.50 7,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
DIG
17.8
17.8
18.35 18.45 17.80 8,928,300 0 0 0
DIH
11.2
11.2
11.10 11.50 10.80 6,600 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
5.2
5.2
5.40 5.50 5.20 700,100 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 2.65 2.60 894,100 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
59
59 59 59 1,100 0 0 0
DMN
7
7
7 7 7 0 0 0 0
DMS
9
9
9 9 9 300 0 0 0
DNA
24.8
24.8
24.80 24.80 24.80 100 0 0 0
DNC
50
50
50 50 50 100 0 0 0
DND
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 2,000 0 0 0
DNH
43.0
43.0
42.98 42.98 42.98 100 0 0 0
DNL
28.3
28.3
28.30 28.30 28.30 200 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
34.9
34.9
36.50 36.50 34.80 300 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
35.3
35.3
35.10 35.30 35.10 800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.1
52.1
51.90 52.10 51.80 21,100 0 0 0
DPG
39
39
40.80 41.05 39 1,242,300 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.2
22.2
22.35 22.60 22.15 1,699,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.9
36.9
37.10 37.10 36.90 202,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.60 10.60 10.20 6,100 0 0 0
DRC
14.8
14.8
14.90 14.90 14.75 141,800 0 0 0
DRG
8.9
8.9
8.80 8.90 8.80 500 0 0 0
DRH
2.4
2.4
2.41 2.43 2.35 358,700 0 0 0
DRI
12.3
12.3
12.40 12.50 12.30 277,100 0 0 0
DRL
46.4
46.4
47.50 47.50 46.40 9,300 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.9
23.9
23.98 24.16 23.89 424,200 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
42.4
42.4
42.57 42.62 42.20 4,300 0 0 0
DSP
13.6
13.6
13.50 13.60 13.50 400 0 0 0
DST
9.1
9.1
9.10 9.20 9 17,100 0 0 0
DTA
4.3
4.3
4.28 4.28 4.09 1,300 0 0 0
DTD
16.6
16.6
16.70 16.90 16.60 124,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 600 0 0 0
DTK
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DTL
12.7
12.7
12.90 12.90 12.70 2,600 0 0 0
DTP
116.3
116.3
116.30 116.30 116.30 500 0 0 0
DTT
16
16
16 16 16 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13.9
13.9
13.90 13.90 13.90 1,100 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6.1
6.1
6 6.10 6 110,700 0 0 0
DVN
22
22
22.50 22.50 21.90 53,500 0 0 0
DVP
68
68
67.50 68.50 67.50 2,800 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
15
15
15 15 15 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.6
17.6
18.10 18.20 17.60 9,010,000 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.70 10.70 90,100 0 0 0
DXS
9.1
9.1
9.44 9.44 9.10 1,329,200 0 0 0
DXV
3.7
3.7
3.71 3.71 3.71 100 0 0 0
E12
5.2
5.2
5.40 5.40 5.20 12,400 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.5
11.5
10.90 11.50 10.40 3,200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.8
38.8
38.50 41 38.50 117,500 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 0 0 0 0
EIB
22
22
22.40 22.65 22 5,331,700 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 0 0 0 0
EIN
2.9
2.9
2.80 3 2.80 2,400 0 0 0
ELC
23.5
23.5
23.50 24 23 924,600 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.6
20.6
19.20 20.60 19.20 200 0 0 0
EVE
10.3
10.3
10.20 10.30 10 27,700 0 0 0
EVF
11.2
11.2
11.45 11.55 11.20 2,593,700 0 0 0
EVG
8.5
8.5
8.73 8.85 8.45 1,313,700 0 0 0
EVS
6.1
6.1
6.30 6.30 6.10 113,500 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 3.60 3.56 33,200 0 0 0
FCN
15.2
15.2
15.65 15.75 15.20 789,600 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
18
18
18.90 19.70 18 4,900 0 0 0
FID
2
2
2.10 2.20 1.90 821,800 0 0 0
FIR
8.0
8.0
7.96 7.97 7.88 138,800 0 0 0
FIT
4.8
4.8
4.90 4.94 4.79 1,026,400 0 0 0
FMC
35.1
35.1
35 35.10 34.90 15,700 0 0 0
FOC
63.6
63.6
64 64 63.60 3,800 0 0 0
FOX
61.5
61.5
62.20 63 61.50 59,900 0 0 0
FPT
93
93
93.60 94.80 93 4,565,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
FRT
146
146
146 146.70 143.50 265,600 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
42.6
42.6
41 42.80 40 6,100 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
33.5
33.5
33.65 34.55 33.50 2,377,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.3
9.3
9.10 9.50 9.10 1,439,600 0 0 0
GAS
69.2
69.2
66.10 69.30 65.50 3,702,300 0 0 0
GCB
8.1
8.1
8 8.10 8 4,500 0 0 0
GCF
30.3
30.3
30.20 33.20 30.20 9,200 0 0 0
GDA
16.2
16.2
16.30 16.40 16.20 92,300 0 0 0
GDT
19.9
19.9
19.84 19.94 19.70 21,800 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.5
14.5
14.45 14.50 14.25 173,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
43
43
43.95 44.75 43 9,299,200 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
28.6
28.6
28.70 28.70 28.60 9,000 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
GIL
13.7
13.7
13.75 13.95 13.70 93,000 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
22.1
22.1
22.10 22.10 22.10 100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
60.5
60.5
60.10 60.60 59.40 739,800 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
30.5
30.5
41.10 41.10 30.50 1,000 0 0 0
GPC
2.3
2.3
2.30 2.40 2.30 5,600 0 0 0
GSM
30.3
30.3
30.70 32.90 30.30 5,600 0 0 0
GSP
10.5
10.5
10.45 10.50 10.45 15,200 0 0 0
GTA
9.7
9.7
9.65 9.65 9.65 0 0 0 0
GTD
79
79
78.70 80 78 8,200 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
25.7
25.7
26 26.25 25.65 1,031,900 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
9.8
9.8
10.30 10.30 9.80 200 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 0 0 0 0
HAG
18.3
18.3
18.60 19.10 18.25 17,835,300 0 0 0
HAH
60
60
61 61.80 60 972,600 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 0 0 0 0
HAP
7.6
7.6
7.40 7.58 7.34 18,100 0 0 0
HAR
4.0
4.0
4.01 4.03 3.97 428,300 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
31
31
31 31 31 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.65 10.65 10.50 203,000 0 0 0
HBC
6.3
6.3
6.50 6.70 6.20 2,114,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.3
5.3
5.30 5.30 5.30 500 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
31.3
31.3
31.40 31.40 30.40 2,000 0 0 0
HCD
7.6
7.6
7.52 7.58 7.40 1,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.9
22.9
23.25 23.50 22.90 7,768,400 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
13.5
13.5
14 14 13.50 1,900 0 0 0
HD6
11.7
11.7
11.70 11.80 11.40 2,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6
6
6.10 6.10 6 500 0 0 0
HDB
27.6
27.6
27.70 27.90 26.95 16,421,500 0 0 0
HDC
23.5
23.5
24.35 24.40 23.50 3,570,000 0 0 0
HDG
28
28
28.65 28.90 28 2,401,500 0 0 0
HDM
36.4
36.4
36.60 36.70 36.40 1,500 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
63.4
63.4
63.40 63.40 63.40 0 0 0 0
HEJ
13.1
13.1
14 14.20 13.10 6,600 0 0 0
HEP
15
15
15 15 15 2,700 0 0 0
HES
25.8
25.8
25.80 25.80 25.70 300 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
241
241
241.10 241.10 239 2,700 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
11.5
11.5
11.30 11.60 11.20 949,000 0 0 0
HHS
13.1
13.1
13.20 13.30 13.05 1,458,600 0 0 0
HHV
13.3
13.3
13.35 13.55 13.25 3,130,400 0 0 0
HID
6.8
6.8
6.60 7.30 6.49 1,769,900 0 0 0
HII
6.3
6.3
6.36 6.60 6.25 240,600 0 0 0
HIO
8
8
7.70 8.20 7.60 86,600 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
10.2
10.2
10.60 10.60 10.20 3,000 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
16
16
15.30 16.50 15.30 96,100 0 0 0
HLD
19.9
19.9
19.70 19.90 19.40 20,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.8
11.8
11.75 11.75 11.75 6,600 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 0 0 0 0
HMR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.3
10.3
10.40 10.40 10.30 23,800 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6
6
5.80 6 5.70 2,445,200 0 0 0
HNI
27
27
27 27 27 2,000 0 0 0
HNM
8
8
8 8 7.90 160,500 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
4.90 5 4.90 5,100 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.4
16.4
16.80 16.90 15 28,400 0 0 0
HPG
26.3
26.3
26.55 26.65 26.25 29,780,000 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
81.9
81.9
84.52 84.62 79.09 7,100 0 0 0
HPT
24
24
24 24 24 100 0 0 0
HPW
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPX
4.8
4.8
4.79 4.80 4.74 1,201,600 0 0 0
HQC
3.1
3.1
3.10 3.12 3.06 4,939,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.6
27.6
27.60 27.60 27.60 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.1
16.1
15.90 16.10 15.80 2,439,300 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.1
7.1
7.39 7.48 7.10 311,300 0 0 0
HSM
6.8
6.8
7 7 6.80 300 0 0 0
HSP
14.1
14.1
14.10 14.10 14.10 1,000 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 1,400 0 0 0
HT1
15.5
15.5
15.25 15.65 15.20 158,300 0 0 0
HTC
33.6
33.6
33.63 33.63 33.63 100 0 0 0
HTE
3.6
3.6
3.30 3.60 3.30 14,700 0 0 0
HTG
43.0
43.0
43.20 43.20 42.90 8,200 0 0 0
HTI
23.3
23.3
23.25 23.50 23.25 36,900 0 0 0
HTL
22.7
22.7
23 23 22.70 1,100 0 0 0
HTM
10.5
10.5
13 13.20 10.30 15,200 0 0 0
HTN
9.0
9.0
9.06 9.06 8.96 107,000 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
11.7
11.7
11.65 11.65 11.65 100 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 2,100 0 0 0
HU4
11.7
11.7
11.70 11.70 11.70 1,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.3
15.3
15.25 15.25 15.25 100 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16
16
16.40 16.70 16 870,700 0 0 0
HVA
20.1
20.1
19.60 20.20 19 40,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.7
13.7
14.60 14.75 13.60 722,500 0 0 0
HVN
25.7
25.7
26.15 26.40 25.70 1,588,400 0 0 0
HVT
28.5
28.5
28.60 28.70 28.40 21,400 0 0 0
HVX
2.8
2.8
2.72 2.85 2.70 10,500 0 0 0
HWS
14.5
14.5
14.60 14.60 14.50 800 0 0 0
IBD
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 23,100 0 0 0
ICG
16.8
16.8
17.20 17.20 16.60 7,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.4
37.4
37.60 37.60 37.40 600 0 0 0
ICT
18
18
18.05 18.25 18 38,900 0 0 0
IDC
36.8
36.8
37.50 37.50 36.80 777,500 0 0 0
IDI
6.9
6.9
6.90 6.93 6.86 292,300 0 0 0
IDJ
5.1
5.1
5.30 5.40 5.10 635,800 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.4
26.4
26.60 26.60 26.40 15,500 0 0 0
IFS
20.2
20.2
21 21 20.20 300 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.9
10.9
11.05 11.10 10.85 2,158,000 0 0 0
ILA
6.9
6.9
6.90 6.90 6.90 21,700 0 0 0
ILB
22.7
22.7
23.50 23.50 22.50 1,004,000 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
17.5
17.5
17.40 18.80 17.20 147,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.6
50.6
50 50.60 50 34,500 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
41.6
41.6
40.80 41.90 40.60 2,600 0 0 0
IPA
18.3
18.3
18.40 18.50 18.20 75,200 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
36.4
36.4
38.40 38.40 36.40 1,900 0 0 0
ITC
13.9
13.9
13.90 13.90 13.75 30,200 0 0 0
ITD
16.6
16.6
16.50 16.65 16.10 68,800 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 24,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 1,000 0 0 0
IVS
8.8
8.8
8.90 9 8.80 19,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.3
6.3
6.40 6.40 6.27 87,300 0 0 0
KBC
33.5
33.5
34.40 34.40 33.45 2,202,600 0 0 0
KCB
10.3
10.3
10.30 10.50 10.20 13,200 0 0 0
KDC
51.1
51.1
50.30 51.08 49.51 313,800 0 0 0
KDH
32.2
32.2
32.95 32.95 32.15 2,877,000 0 0 0
KDM
27
27
27.80 28 26 155,200 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 7,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7
7
7.08 7.11 6.99 8,215,100 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 12.50 12.30 1,600 0 0 0
KHS
17.1
17.1
17 17.10 17 3,000 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
16.1
16.1
16.70 16.70 16.10 409,600 0 0 0
KMR
3.0
3.0
2.96 2.97 2.96 200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.70 38.70 38.10 382,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
18.25 18.25 17.60 1,982,700 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
68.8
68.8
68 71.20 66.80 40,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 4,600 0 0 0
KST
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KTC
10
10
10 10 10 10,000 0 0 0
KTL
25.9
25.9
25.90 25.90 25.90 100 0 0 0
KTS
35.2
35.2
35.50 35.50 32.40 2,900 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 1,700 0 0 0
L14
29.1
29.1
29.30 29.70 29.10 67,000 0 0 0
L18
26.6
26.6
26.40 27.10 26.40 10,700 0 0 0
L40
88
88
89 90 88 32,200 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
19.30 19.30 19.30 100 0 0 0
LAI
14.6
14.6
14.60 14.70 14.40 37,500 0 0 0
LAS
15.7
15.7
15.80 15.80 15.70 130,900 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
35.80 36.40 35.70 9,400 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
10.3
10.3
10.35 10.55 10.30 2,052,800 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.46 4.51 4.44 1,060,500 0 0 0
LDP
11.3
11.3
11 11.30 11 5,200 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 100 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LGC
56
56
56 56 52.10 300 0 0 0
LGL
6.3
6.3
6.40 6.40 6.16 162,500 0 0 0
LHC
112.7
112.7
112.10 112.80 109.90 28,400 0 0 0
LHG
28.9
28.9
28.95 29 28.75 39,300 0 0 0
LIC
24.3
24.3
24.40 24.40 24.30 2,500 0 0 0
LIG
4.2
4.2
4.30 4.30 4.20 23,300 0 0 0
LIX
34.1
34.1
34.15 34.55 34.10 7,400 0 0 0
LKW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
LLM
15.7
15.7
15.70 15.70 15.70 300 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
16.0
16.0
15.95 15.95 15.50 12,600 0 0 0
LMC
5.3
5.3
5.20 5.30 4.80 386,800 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
42
43 43.30 42 2,288,000 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
31.60 31.90 31 73,400 0 0 0
LSS
9.5
9.5
9.48 9.48 9.41 36,000 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 4,700 0 0 0
MA1
32
32
32 32 32 200 0 0 0
MAC
13.1
13.1
12.60 13.10 12.60 1,300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
25
25
25.25 25.55 25 17,926,700 0 0 0
MBG
3.2
3.2
3.20 3.30 3.20 368,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.80 27.20 26.40 3,113,300 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
MCH
181.9
181.9
179.02 181.87 173.16 1,009,000 0 0 0
MCM
26.5
26.5
26.50 26.50 26.40 15,400 0 0 0
MCO
6.7
6.7
6.80 6.80 6.50 7,200 0 0 0
MCP
28.8
28.8
28.50 28.80 28.50 18,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10.30 10.30 10 15,200 0 0 0
MDF
6
6
6.90 6.90 6 65,800 0 0 0
MDG
25.1
25.1
25.05 25.05 25.05 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
35.9
35.9
36.20 36.50 35.80 3,600 0 0 0
MGC
11.1
11.1
11 11.10 10.80 5,300 0 0 0
MGG
27
27
27 27 27 0 0 0 0
MGR
4.3
4.3
4.60 4.60 4.30 200 0 0 0
MH3
30
30
31 31.80 30 8,500 0 0 0
MHC
12
12
12 12.10 11.95 27,400 0 0 0
MIC
12.4
12.4
12.40 12.40 12.40 500 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.9
16.9
17.10 17.25 16.80 56,100 0 0 0
MKP
28
28
28 28 28 200 0 0 0
MKV
17
17
17.50 17.50 15 600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.1
20.1
20.20 20.50 20 7,800 0 0 0
MML
36.4
36.4
36.50 36.80 35.90 75,100 0 0 0
MNB
25.9
25.9
25.90 25.90 25.90 100 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.8
16.8
16.20 17.10 15.90 72,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.3
17.3
17.30 17.30 17.30 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.4
12.4
12.55 12.60 12.40 6,846,300 0 0 0
MSH
32.8
32.8
33.30 33.30 32.80 186,000 0 0 0
MSN
76.3
76.3
76.50 77 76 3,230,800 0 0 0
MSR
24.4
24.4
25.50 25.70 24.30 1,806,800 0 0 0
MST
6.6
6.6
6.50 6.60 6.30 2,420,600 0 0 0
MTA
12.7
12.7
12.70 12.70 12.20 2,700 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 0 0 0 0
MTH
25.8
25.8
25.80 25.80 25.80 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 200 0 0 0
MTV
15.5
15.5
15 15.50 15 1,200 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 100 0 0 0
MVC
16.5
16.5
16.40 17.20 16.40 158,700 0 0 0
MVN
46
46
46.50 47 45 2,400 0 0 0
MWG
86
86
88 90 86 8,091,600 0 0 0
MZG
11.7
11.7
12 12 11.50 522,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.7
36.7
36.65 36.95 36.30 512,400 0 0 0
NAG
8.3
8.3
8.30 8.40 8.20 182,000 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
19.8
19.8
19.80 19.80 19.80 400 0 0 0
NAV
18
18
17.50 18.25 17.50 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.1
19.1
19 19.20 18.60 57,000 0 0 0
NBC
8.7
8.7
8.70 8.70 8.60 8,400 0 0 0
NBE
11.4
11.4
11.40 11.50 11.40 3,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 500 0 0 0
NBT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11.4
11.4
11.10 11.50 10.90 24,200 0 0 0
NCS
42.5
42.5
42.50 42.50 42.50 900 0 0 0
NCT
89.7
89.7
90.80 90.80 89.60 26,000 0 0 0
ND2
35.9
35.9
35.90 35.90 35.70 45,200 0 0 0
NDC
169.9
169.9
169.90 169.90 169.90 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.10 11.60 11.10 476,500 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.2
5.2
5.30 5.40 5.20 15,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.7
6.7
6.70 6.90 6.70 4,500 0 0 0
NET
67.6
67.6
67.60 67.60 67.50 4,200 0 0 0
NFC
57.6
57.6
54.30 60.50 54.30 2,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.7
16.7
16.90 17.05 16.70 64,700 0 0 0
NHC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
NHH
11.5
11.5
11.55 11.60 11.45 61,500 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
15.0
15.0
15.20 15.30 14.95 3,086,800 0 0 0
NLG
31
31
31.50 31.95 31 1,451,800 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
75.6
75.6
72 77 72 47,300 0 0 0
NNT
60.2
60.2
60.20 60.20 60.20 100 0 0 0
NO1
6.5
6.5
6.52 6.56 6.50 39,000 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
5.9
5.9
6 6.10 5.90 241,900 0 0 0
NS2
17.4
17.4
17 17.50 15.10 4,800 0 0 0
NSC
75.4
75.4
76.78 76.78 75.42 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 40,800 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
11.8
11.8
11.70 11.80 11.70 8,500 0 0 0
NT2
24.2
24.2
24.40 24.40 24.10 602,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.3
155.3
155.40 155.70 155.20 10,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56
56
56 56 56 100 0 0 0
NTL
17.7
17.7
17.80 17.95 17.65 1,406,300 0 0 0
NTP
62.2
62.2
62.25 62.83 62.25 112,300 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 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
13.7
13.7
13.80 13.90 13.60 243,100 0 0 0
NVL
13.3
13.3
13.35 13.90 13.30 8,748,800 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
8.0
8.0
7.80 7.99 7.80 1,200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4 4.30 4 1,400 0 0 0
OCB
12.1
12.1
12.20 12.30 12.10 1,592,900 0 0 0
OCH
6
6
6 6 5.90 11,500 0 0 0
ODE
46.3
46.3
46.20 46.40 46.20 18,500 0 0 0
OGC
3.7
3.7
3.73 3.75 3.68 455,500 0 0 0
OIL
10.7
10.7
10.90 10.90 10.60 1,048,200 0 0 0
ONE
7.2
7.2
6.90 7.20 6.80 18,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.20 22.40 22.10 7,600 0 0 0
ORS
13.4
13.4
13.50 13.70 13.35 1,119,900 0 0 0
PAC
22.6
22.6
22.65 23.10 22.55 172,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
28.3
28.3
28.15 28.60 27.90 1,040,100 0 0 0
PAP
26.3
26.3
26.20 26.30 26.20 1,100 0 0 0
PAS
3
3
3 3 2.90 55,700 0 0 0
PAT
79
79
81.50 81.50 78.80 105,900 0 0 0
PBC
6.2
6.2
6.30 6.30 6.10 69,100 0 0 0
PBP
12.6
12.6
12.50 12.80 12.50 3,100 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 300 0 0 0
PC1
22.0
22.0
22.20 22.20 21.85 1,762,200 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
18.2
18.2
18.30 18.30 18.10 107,200 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
8
8
9 9 8 30,200 0 0 0
PDB
30.5
30.5
29.60 31.80 29.60 146,500 0 0 0
PDC
5
5
5 5 5 200 0 0 0
PDN
110
110
110 111 110 8,300 0 0 0
PDR
19.5
19.5
19.90 20.15 19.50 10,424,700 0 0 0
PDV
10.0
10.0
9.90 9.99 9.85 32,600 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 4,000 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
32.8
32.8
30.64 32.76 30.64 2,136,500 0 0 0
PFL
2.8
2.8
2.80 2.80 2.60 98,100 0 0 0
PGB
12.3
12.3
12.60 12.90 12.30 4,600 0 0 0
PGC
13.5
13.5
13.35 13.45 13.35 9,500 0 0 0
PGD
23
23
23 23 22.95 3,100 0 0 0
PGI
19.5
19.5
20 20 19.50 1,500 0 0 0
PGN
6.3
6.3
6.40 6.40 6.30 6,400 0 0 0
PGS
54
54
54 54 54 0 0 0 0
PGT
8
8
7.40 8 7.40 300 0 0 0
PGV
19.5
19.5
19.25 19.50 19.05 27,600 0 0 0
PHC
5.0
5.0
5 5 4.94 16,900 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
30.9
30.9
31.20 31.50 30.60 76,500 0 0 0
PHR
56
56
56.50 56.70 55.70 259,600 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 0 0 0 0
PIC
16.6
16.6
16.60 16.60 16.60 500 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 6.94 0 0 0 0
PIV
6
6
6.30 6.50 5.80 177,400 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.3
9.3
9 9.25 9 300 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
24.1
24.1
24.50 24.50 24.10 102,800 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 3.30 300 0 0 0
PLP
6.1
6.1
6.10 6.18 6.10 146,800 0 0 0
PLX
35.1
35.1
35.45 35.90 35.05 1,864,700 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 1,500 0 0 0
PMC
175
175
175 175 175 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 600 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 3,000 0 0 0
PMW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
PNC
17.5
17.5
17.50 17.50 17.50 300 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 400 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNJ
94.5
94.5
94.78 95.27 94.48 1,122,600 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 100 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15 15.20 15 30,600 0 0 0
POT
20.9
20.9
20.60 21 20.10 2,100 0 0 0
POV
8
8
8 8 8 0 0 0 0
POW
12.6
12.6
12.70 12.90 12.60 7,055,800 0 0 0
PPC
9.9
9.9
9.91 9.94 9.85 72,100 0 0 0
PPE
12.8
12.8
12.50 12.80 12.50 3,200 0 0 0
PPH
27.7
27.7
27.80 27.90 27.60 3,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PPS
10.1
10.1
10.30 10.30 10.10 4,000 0 0 0
PPY
10
10
10 10 10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.60 12.60 12.50 1,400 0 0 0
PRE
21.6
21.6
21 22 21 16,900 0 0 0
PRO
9.4
9.4
9.60 9.60 9.40 900 0 0 0
PRT
11.1
11.1
11 11.10 11 200 0 0 0
PSB
4.6
4.6
4.70 4.70 4.50 72,100 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 300 0 0 0
PSD
15.7
15.7
15.40 16.20 15.30 252,300 0 0 0
PSE
10.2
10.2
10.80 10.80 10.20 1,200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.30 8.30 8 81,400 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 0 0 0 0
PSW
7.7
7.7
7.60 7.70 7.50 23,800 0 0 0
PTB
43.6
43.6
43.90 43.95 43.55 26,500 0 0 0
PTC
6.9
6.9
6.50 6.88 6.42 10,600 0 0 0
PTD
8
8
8 8 8 100 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
34
34
34 34 34 100 0 0 0
PTL
2.8
2.8
2.82 2.82 2.77 57,100 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PTT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PTV
3.4
3.4
3.40 3.40 3.40 700 0 0 0
PV2
2.6
2.6
2.70 2.80 2.60 81,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.5
31.5
31.50 32.20 31.30 182,700 0 0 0
PVC
10.9
10.9
11.30 11.40 10.90 458,600 0 0 0
PVD
26.5
26.5
27.60 27.95 26.50 5,158,900 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 70,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86
86
88 88.90 86 82,400 0 0 0
PVM
18.2
18.2
17.80 18.20 17.60 9,000 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 4,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
32.4
32.4
33.60 34.20 32.40 5,052,600 0 0 0
PVT
18.4
18.4
18.90 18.95 18.40 1,783,000 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 7.30 6.90 52,700 0 0 0
PWS
11
11
11 11 11 200 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.7
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
15.80 15.90 15.50 106,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
23.9
23.9
26 26 22.50 600 0 0 0
QCG
14.9
14.9
14.80 15.30 14.80 1,036,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QNC
5.6
5.6
5.30 5.60 5.30 2,800 0 0 0
QNP
28.9
28.9
29 29 28 3,600 0 0 0
QNS
44.4
44.4
44.24 44.73 44.14 151,700 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17
17
17 17 17 0 0 0 0
QPH
34.2
34.2
34.40 34.40 34.20 500 0 0 0
QSP
25
25
25.70 25.70 25 700 0 0 0
QST
28.7
28.7
28.70 28.70 28.70 0 0 0 0
QTC
35.4
35.4
35.40 35.40 35.40 100 0 0 0
QTP
12.4
12.4
12.50 12.50 12.40 116,500 0 0 0
RAL
92.5
92.5
92 92.50 92 600 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 300 0 0 0
RCC
19
19
19 19 19 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13
13
12 13 12 2,400 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.4
61.4
61 62 60.90 256,700 0 0 0
RIC
12.5
12.5
12.70 12.70 12 16,300 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 400 0 0 0
RYG
10.3
10.3
10.30 10.55 10.20 330,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 100 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
9.2
9.2
9.10 9.20 8.90 79,800 0 0 0
SAB
46.2
46.2
46.81 47.48 46.23 1,145,900 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 1,100 0 0 0
SAF
52
52
52.50 52.50 52 7,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.6
7.6
7.60 7.63 7.47 269,800 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.6
30.6
30.60 30.60 30.20 6,700 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
28.7
28.7
28.70 28.70 28.60 3,400 0 0 0
SBB
16
16
16.50 16.50 16 13,000 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBG
15.2
15.2
15.30 15.35 15.15 388,600 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 1,600 0 0 0
SBS
6.2
6.2
6.80 7 6.20 2,860,600 0 0 0
SBT
24.3
24.3
24.40 24.40 24.20 539,500 0 0 0
SBV
7.6
7.6
7.70 7.80 7.62 4,500 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
65.3
65.3
65.20 65.50 65.20 22,700 0 0 0
SCI
9.4
9.4
9.20 9.40 9.10 27,700 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
18.8
18.8
19 19 18 54,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.50 7.60 7.48 1,824,300 0 0 0
SCS
51.8
51.8
51.90 52 51.80 102,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SD5
7.9
7.9
7.93 7.93 7.93 22,500 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 9,300 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
31
31
31 31 31 100 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.8
40.8
42.80 42.80 40 32,000 0 0 0
SEB
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SED
19.4
19.4
19.40 19.60 19.30 2,100 0 0 0
SEP
17
17
17 17 17 100 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFG
10.2
10.2
10 10.20 10 200 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
12.4
12.4
12.50 12.50 12.20 3,600 0 0 0
SGC
76
76
76 76 76 1,200 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
13
13
13 13 13 0 0 0 0
SGN
59.5
59.5
59.70 59.70 59.40 9,200 0 0 0
SGP
25.6
25.6
25.80 25.90 25.50 108,900 0 0 0
SGR
16.4
16.4
16.65 16.65 16.40 109,300 0 0 0
SGS
15.7
15.7
15.66 15.66 15.66 0 0 0 0
SGT
16.2
16.2
15.90 16.40 15.90 6,200 0 0 0
SHA
4.1
4.1
4 4.09 3.99 6,400 0 0 0
SHB
16.5
16.5
16.90 17 16.50 56,912,300 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
6.9
6.9
7 7 6.90 1,800 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.9
14.9
15.25 15.70 14.90 353,200 0 0 0
SHN
4.9
4.9
4.80 4.90 4.80 3,000 0 0 0
SHP
34
34
34.30 34.45 33 3,700 0 0 0
SHS
21.3
21.3
21.70 22.20 21.20 18,872,000 0 0 0
SID
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SIG
6
6
5.50 6 5.20 700 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 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 38,100 0 0 0
SJE
18.7
18.7
18.80 18.80 18.50 80,300 0 0 0
SJG
18
18
18.10 18.10 18 2,200 0 0 0
SJM
7.1
7.1
7.10 7.20 7.10 1,800 0 0 0
SJS
58
58
57.30 58 56.90 67,300 0 0 0
SKG
10.0
10.0
10 10.05 9.99 40,900 0 0 0
SKH
24.7
24.7
24.70 24.70 24.70 100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.8
26.8
26.70 26.80 26.70 3,300 0 0 0
SLS
161.8
161.8
162 162 161.10 700 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.2
40.2
40.15 40.20 39.90 20,800 0 0 0
SMC
13.6
13.6
13.50 13.70 13.40 63,200 0 0 0
SMN
10.5
10.5
10.60 10.60 10.50 1,600 0 0 0
SMT
11.4
11.4
11.70 11.80 11.40 4,700 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.4
31.4
31.40 31.40 31.40 500 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 0 0 0 0
SPD
8
8
8 8 8 20,000 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 0 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 4,200 0 0 0
SRC
49
49
49 49 49 0 0 0 0
SRF
8.0
8.0
7.68 8 7.50 40,600 0 0 0
SSB
17.4
17.4
17.30 17.50 17.20 2,046,100 0 0 0
SSC
31
31
31 31 31 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
30.5
30.5
31.35 31.60 30.50 16,892,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
5.1
5.1
5.11 5.12 5 59,600 0 0 0
STB
55.9
55.9
58.30 58.60 55.90 15,350,700 0 0 0
STC
15.9
15.9
16 16.90 15.50 6,400 0 0 0
STG
35.0
35.0
34.95 34.95 34.95 1,200 0 0 0
STH
19.4
19.4
19.70 19.70 19.10 151,600 0 0 0
STK
15.8
15.8
15.80 15.80 15.15 22,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 1,100 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
22.1
22.1
22.35 22.35 22 18,600 0 0 0
SVD
5.1
5.1
5.17 5.47 5.08 52,200 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
39.6
39.6
36 39.55 34.45 3,800 0 0 0
SVN
2.8
2.8
2.80 2.80 2.70 142,800 0 0 0
SVT
11
11
10.95 11 10.90 6,200 0 0 0
SWC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SZB
37.5
37.5
37.60 37.60 37.50 800 0 0 0
SZC
29.4
29.4
29.80 29.85 29.40 252,800 0 0 0
SZE
10
10
10 10 10 7,400 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.5
46.5
46.60 46.60 46.50 200 0 0 0
TA6
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TA9
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
52.2
52.2
51.60 52.70 50.50 667,100 0 0 0
TAN
43.8
43.8
43.50 43.80 43.50 3,600 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.7
36.7
36.70 36.70 36.70 1,100 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
34
34.95 35.80 34 10,946,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.9
18.9
18.90 18.95 18.45 6,146,900 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
34.25 34.60 34.25 24,800 0 0 0
TCM
26.3
26.3
26.30 26.30 26.00 906,900 0 0 0
TCO
9.1
9.1
9.16 9.19 9.10 207,300 0 0 0
TCR
2.9
2.9
2.94 2.94 2.94 100 0 0 0
TCT
19.5
19.5
19.10 19.45 19.10 2,100 0 0 0
TCW
31.9
31.9
31.90 32.10 31.90 3,300 0 0 0
TDB
39.5
39.5
37.57 39.50 37.57 1,500 0 0 0
TDC
11.8
11.8
11.75 11.80 11.60 151,500 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 300 0 0 0
TDG
3.1
3.1
3.03 3.06 3.01 19,000 0 0 0
TDH
4.4
4.4
4.51 4.51 4.37 118,200 0 0 0
TDM
57.5
57.5
57.50 57.50 57.50 100 0 0 0
TDP
27.9
27.9
28.20 28.20 27.50 206,600 0 0 0
TDS
8.4
8.4
8.10 8.40 8.10 900 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 18,200 0 0 0
TDW
50
50
50 50 50 200 0 0 0
TED
67.5
67.5
67.50 67.50 67.50 0 0 0 0
TEG
7
7
7.29 7.50 6.52 994,100 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
36.9
36.9
37 37 36.90 4,200 0 0 0
TFC
51.8
51.8
55.50 55.50 49.60 5,900 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 100 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 1,500 0 0 0
THG
45.6
45.6
45.60 45.90 45.40 4,900 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 8,400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.8
17.8
17.50 17.80 17.50 1,900 0 0 0
TID
23
23
23 23 23 0 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.4
8.4
8.50 8.50 8.30 472,000 0 0 0
TIN
53
53
53 55 53 30,800 0 0 0
TIP
18.0
18.0
17.90 18 17.90 10,600 0 0 0
TIS
4.5
4.5
4.50 5.20 4.30 60,900 0 0 0
TIX
44
44
41 44 41 4,600 0 0 0
TJC
12
12
12 12 12 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.2
8.2
8.40 8.40 8.07 530,300 0 0 0
TLG
49.9
49.9
50.50 50.70 49.90 186,800 0 0 0
TLH
4.8
4.8
4.78 4.80 4.75 29,600 0 0 0
TLI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLP
7
7
6.30 7 6.30 400 0 0 0
TLT
23.8
23.8
23.80 23.80 23.80 100 0 0 0
TMB
55.4
55.4
55 55.40 54 1,300 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
74
74
74 74 74 0 0 0 0
TMP
58
58
58 58 58 1,000 0 0 0
TMS
40.6
40.6
40.60 40.60 40.60 1,200 0 0 0
TMT
13.1
13.1
13.20 13.40 13.10 22,100 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
13.7
13.7
14.10 14.50 13.70 3,300 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
30.8
30.8
30.95 30.95 30.80 200 0 0 0
TNG
17.8
17.8
18.10 18.10 17.70 552,600 0 0 0
TNH
11.7
11.7
11.75 11.80 11.70 88,900 0 0 0
TNI
5.2
5.2
5.30 5.30 5.22 97,700 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
7.15 7.25 7.15 71,600 0 0 0
TNV
18
18
21.10 21.10 18 18,500 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
147.5
147.5
143 149 143 79,800 0 0 0
TOT
15.8
15.8
15.70 15.80 15.60 500 0 0 0
TOW
35
35
35 35 35 200 0 0 0
TPB
17
17
17.45 17.55 17 6,278,500 0 0 0
TPC
13.6
13.6
13.50 13.60 13.50 570,800 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
71.6
71.6
71.96 74.97 70.98 15,300 0 0 0
TRC
76
76
75.90 77.40 75.60 67,800 0 0 0
TRS
31.2
31.2
30.60 31.20 30.60 600 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 11,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14
14
13.60 14 13.60 130,200 0 0 0
TSB
26.8
26.8
28 28 26.80 7,600 0 0 0
TSC
3.1
3.1
3.14 3.15 3.08 295,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 300 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
27.5
27.5
36 36 27.50 15,000 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
6
6
6.20 6.20 5.90 9,800 0 0 0
TTA
10.6
10.6
10.65 10.70 10.55 140,000 0 0 0
TTC
9
9
8.60 9 8.60 600 0 0 0
TTD
102.9
102.9
102.90 102.90 102.90 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.2
3.2
3.32 3.35 3.19 2,310,400 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.50 2.50 2.30 115,100 0 0 0
TTL
8
8
8 8 7.80 9,100 0 0 0
TTN
16.8
16.8
17.10 17.20 16.70 81,900 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
19.4
19.4
19.40 19.40 19.40 100 0 0 0
TV1
22
22
22.20 22.30 22 29,700 0 0 0
TV2
35.5
35.5
35.70 35.75 35.45 118,900 0 0 0
TV3
15
15
15 15 15 100 0 0 0
TV4
14.8
14.8
14.70 14.80 14.70 4,100 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 200 0 0 0
TVA
13
13
12.50 14.30 12.50 700 0 0 0
TVB
8.0
8.0
8.17 8.17 8.04 3,900 0 0 0
TVC
8.9
8.9
9 9 8.80 26,200 0 0 0
TVD
10
10
10.10 10.10 10 24,100 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
7.30 7.50 7.30 114,000 0 0 0
TVS
14.3
14.3
14.29 14.82 14.29 479,000 0 0 0
TVT
16.5
16.5
16.65 16.65 16.50 4,100 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
18
18
18 18 18 700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 29,900 0 0 0
UDL
16.5
16.5
16.50 16.50 16.50 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
58
58
58 58 58 2,000 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
23.2
23.2
21.30 25 21.30 2,400 0 0 0
UPH
10.9
10.9
10 11 10 800 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
17.7
17.7
18 18 17.70 1,300 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
11.8
11.8
11.80 11.80 11.80 100 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 2,000 0 0 0
VAB
10.7
10.7
10.80 10.85 10.60 459,400 0 0 0
VAF
19.7
19.7
19.70 19.70 18.35 300 0 0 0
VAV
35.1
35.1
35.10 35.10 35.10 0 0 0 0
VBB
10.2
10.2
10.30 10.40 10.20 14,200 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
16.3
16.3
16.30 16.30 16.30 1,300 0 0 0
VC1
12.8
12.8
12.50 12.80 12.50 400 0 0 0
VC2
6.2
6.2
6.40 6.40 6.20 136,500 0 0 0
VC3
26.9
26.9
26.90 27.30 26.80 1,175,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.9
22.9
23.40 23.40 22.90 4,400 0 0 0
VC7
9.9
9.9
9.90 10.10 9.70 319,400 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VCA
8.4
8.4
8.23 8.36 8.22 6,200 0 0 0
VCB
57.1
57.1
57 57.90 57 3,968,100 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.6
285.6
285.90 286.80 285.60 1,600 0 0 0
VCG
23.2
23.2
23.40 23.60 23.20 5,050,300 0 0 0
VCI
33.9
33.9
35.18 35.43 33.90 7,874,500 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 200 0 0 0
VCP
25
25
24.90 25 24.20 15,800 0 0 0
VCR
40.6
40.6
38.20 42 38.10 9,200 0 0 0
VCS
42.9
42.9
43 43.50 42.60 51,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
32.9
32.9
32.90 32.90 32.90 400 0 0 0
VCX
7.5
7.5
7.30 7.50 7.30 1,900 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 9 9 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
52
52
52 52 52 5,700 0 0 0
VDS
17
17
17.30 17.55 17 710,900 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 8,600 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 3.90 32,200 0 0 0
VEA
33.7
33.7
33.80 33.80 33.60 268,900 0 0 0
VEC
51.1
51.1
51.60 53.90 51 27,300 0 0 0
VEF
131
131
135 136.10 130 33,500 0 0 0
VES
16
16
15.80 16.10 15.80 4,400 0 0 0
VET
17.9
17.9
15.60 17.90 15.60 3,300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
51.10 51.50 51 3,100 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
41.2
41.2
41.65 42.10 41.15 949,500 0 0 0
VGG
43.5
43.5
43.70 44 41 3,300 0 0 0
VGI
67.8
67.8
68.90 70 65 426,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
27.9
27.9
28.10 28.10 27.50 18,000 0 0 0
VGR
76.4
76.4
68.80 76.40 68.60 33,800 0 0 0
VGS
26.1
26.1
26.20 26.40 25.90 319,000 0 0 0
VGT
12.3
12.3
12.60 12.60 12.30 328,400 0 0 0
VGV
42
42
42 42 42 100 0 0 0
VHC
53
53
53.60 54.50 53 503,300 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
3.9
3.9
3.80 4 3.80 66,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 273,800 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.5
10.5
10.40 10.50 10.40 19,300 0 0 0
VHM
114.3
114.3
124 131.30 114.30 10,699,900 0 0 0
VIB
17.8
17.8
17.95 18.15 17.80 4,069,000 0 0 0
VIC
158
158
167.60 174.50 158 6,373,600 0 0 0
VID
4.8
4.8
5.08 5.08 4.80 105,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.8
15.8
15.70 15.80 15.70 11,600 0 0 0
VIG
5.9
5.9
6.10 6.10 5.90 80,100 0 0 0
VIH
26.8
26.8
26.80 26.80 26.80 100 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
17.9
17.9
17.60 17.90 17.60 2,100 0 0 0
VIP
12.3
12.3
12.30 12.30 12.20 29,900 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20
20
19.60 20 19.50 9,000 0 0 0
VIW
15.4
15.4
14.40 15.90 14.20 7,900 0 0 0
VIX
23
23
23.70 24.35 23 37,860,500 0 0 0
VJC
212
212
197.40 212.90 195.80 3,518,200 0 0 0
VLA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VLB
51.9
51.9
51.17 52.30 50.98 226,500 0 0 0
VLC
13.9
13.9
13.90 13.90 13.80 54,100 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 5.90 500 0 0 0
VMD
16.8
16.8
16.55 16.80 16.55 3,700 0 0 0
VMG
3
3
2.90 3.10 2.90 22,900 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
17.5
17.5
17.70 17.70 17.50 200 0 0 0
VNB
17.9
17.9
18.20 18.80 17.80 180,600 0 0 0
VNC
36
36
36.40 36.40 36 1,600 0 0 0
VND
20
20
20.30 20.55 20 16,156,400 0 0 0
VNE
5.5
5.5
5.50 5.63 5.46 149,800 0 0 0
VNF
15.1
15.1
15.10 15.20 14.80 1,700 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
7.2
7.2
7.20 7.20 7.20 300 0 0 0
VNL
21.1
21.1
21.30 21.30 21.10 27,700 0 0 0
VNM
61.3
61.3
61.60 62.30 61.30 2,059,600 0 0 0
VNP
20.8
20.8
21 21.80 20.30 56,900 0 0 0
VNR
20.3
20.3
20.30 20.40 20.10 5,800 0 0 0
VNS
9.2
9.2
9.18 9.18 9.18 0 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
378
378
378 378 378 100 0 0 0
VOC
11.9
11.9
11.90 12.10 11.80 6,400 0 0 0
VOS
12.6
12.6
12.60 12.75 12.55 440,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
28.8
28.8
29.30 29.70 28.75 14,199,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.5
25.5
25.50 25.60 25.50 1,700 0 0 0
VPG
5.1
5.1
5.10 5.33 5.06 238,100 0 0 0
VPH
4.6
4.6
4.69 4.69 4.58 11,900 0 0 0
VPI
61.2
61.2
61.30 61.40 60.70 1,714,700 0 0 0
VPR
19.7
19.7
19.80 19.80 19.70 700 0 0 0
VPS
9.5
9.5
9.55 9.60 9.50 14,300 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
15.20 15.20 15.20 0 0 0 0
VRE
32.3
32.3
34.70 37.05 32.25 17,089,700 0 0 0
VRG
18
18
17.50 18 17.50 3,700 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 2,100 0 0 0
VSC
20.6
20.6
21 21.50 20.60 6,165,700 0 0 0
VSE
9.5
9.5
9 9.50 8.90 3,200 0 0 0
VSF
24.6
24.6
24.60 24.60 24.50 15,500 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44
44
43.40 44 43.40 9,000 0 0 0
VSI
24
24
24 24 24 4,700 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.30 2.50 2.30 7,300 0 0 0
VTB
19.4
19.4
19.45 19.45 18.20 95,600 0 0 0
VTC
14
14
15.30 15.30 14 49,300 0 0 0
VTD
6.6
6.6
6.50 6.60 6.50 15,800 0 0 0
VTE
7.8
7.8
9 9 7.80 80,100 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 0 0 0 0
VTK
49.9
49.9
50.90 50.90 49.80 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.40 11.50 11.40 96,900 0 0 0
VTP
97.3
97.3
98.60 98.60 96.90 335,800 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTR
12.8
12.8
13 13.10 12.80 69,100 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
14.8
14.8
14.50 15.10 14.50 206,500 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.20 19.40 19.10 1,507,600 0 0 0
VUA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
64.2
64.2
59.80 64.30 59.30 341,200 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24
24
24 24 24 600 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
282
282
282 282 282 100 0 0 0
WSB
59
59
59 59 59 0 0 0 0
WSS
7.1
7.1
6.80 7.10 6.80 112,800 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 0 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 0 0 0 0
XLV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
XMC
10.5
10.5
10 11 10 97,100 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.6
15.6
15.80 15.80 15.60 600 0 0 0
XPH
14.2
14.2
14.70 14.70 14.20 200 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10
10
10 10 10 11,000 0 0 0
YEG
12.9
12.9
12.90 13.40 12.85 2,096,000 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
251.0
251.0
252.80 255.39 250.70 56,167,067 0 0 0
^UPCOM
119.7
119.7
120.13 120.56 119.68 0 0 0 0
^VN30
1,976.2
1,976.2
2,020.09 2,049.15 1,976.21 291,280,921 0 0 0
^VNINDEX
1,742.9
1,742.9
1,779.19 1,805.93 1,742.69 633,673,500 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |