DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/12/2025

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 26/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.9
34.9
34.90 34.90 34.90 100 0 0 0
AAA
7.8
7.8
7.91 7.93 7.66 2,792,400 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 739,800 0 0 0
AAM
7.0
7.0
6.99 6.99 6.99 200 0 0 0
AAS
10.4
10.4
10.80 11.30 9.70 5,154,400 0 0 0
AAT
3.2
3.2
3.31 3.33 3.11 94,100 0 0 0
AAV
6.2
6.2
6.40 6.50 6.10 277,100 0 0 0
ABB
14.4
14.4
14.30 14.39 14.03 5,801,700 0 0 0
ABC
11
11
10.90 11.10 10.80 40,500 0 0 0
ABI
20
20
19.90 20 19.50 59,700 0 0 0
ABR
13
13
13 13 13 200 0 0 0
ABS
3.1
3.1
3.17 3.17 3.06 110,000 0 0 0
ABT
67.5
67.5
68.20 68.20 67 4,800 0 0 0
ABW
11.7
11.7
11.80 11.80 11.40 208,300 0 0 0
ACB
23.9
23.9
23.90 24.05 23.65 7,831,900 0 0 0
ACC
13.9
13.9
13.30 13.90 13.30 23,300 0 0 0
ACE
41.7
41.7
48.80 48.80 41.70 1,700 0 0 0
ACL
14.1
14.1
14.13 14.13 14.08 1,200 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 410,200 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
49.7
49.7
50.80 50.90 49.50 1,503,400 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9
9
8.95 9 8.69 1,700 0 0 0
ADS
8
8
7.90 8 7.88 17,900 0 0 0
AFX
12.2
12.2
12 12.20 12 167,500 0 0 0
AG1
11.5
11.5
11.60 11.60 11.50 6,600 0 0 0
AGF
2
2
1.90 2 1.90 2,400 0 0 0
AGG
14.5
14.5
14.20 14.45 14.05 578,100 0 0 0
AGM
2.3
2.3
2.50 2.70 2.20 346,000 0 0 0
AGP
37.9
37.9
38 38 37.90 700 0 0 0
AGR
16.5
16.5
16.30 16.60 15.80 855,900 0 0 0
AGX
168
168
168 168 168 100 0 0 0
AIC
10
10
10 10 10 1,000 0 0 0
AIG
48
48
48 48 47 26,100 0 0 0
ALT
12
12
11.10 12 11.10 200 0 0 0
ALV
6.9
6.9
7.10 7.10 6.50 55,200 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
14.5
14.5
15.50 15.50 14.50 4,600 0 0 0
AMS
7.6
7.6
7.40 7.60 7.40 67,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41
41
40.70 41.50 40.70 24,200 0 0 0
ANV
27
27
26.60 27.05 26.35 918,600 0 0 0
APF
40.3
40.3
40.20 40.30 40.10 2,900 0 0 0
APG
10.5
10.5
10.30 10.45 10.20 90,000 0 0 0
APH
6.3
6.3
6.30 6.32 6.22 446,800 0 0 0
API
6.9
6.9
7.10 7.30 6.90 265,700 0 0 0
APL
12.3
12.3
12.30 12.30 12.30 100 0 0 0
APP
5
5
5 5 5 1,000 0 0 0
APS
7.3
7.3
7.50 7.50 7.20 768,100 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
6.5
6.5
6.60 6.60 6.45 497,300 0 0 0
ASP
4.7
4.7
4.69 4.69 4.58 17,600 0 0 0
AST
76.4
76.4
77.40 77.40 74 1,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 11,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.1
10.1
10.30 10.30 8.70 87,100 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
50.5
50.5
50.00 50.90 50.00 1,300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.10 9.90 87,400 0 0 0
BAB
12.1
12.1
12.30 12.30 12.10 7,700 0 0 0
BAF
37.5
37.5
36.60 37.55 36.60 3,667,800 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
34
34
34 34 34 500 0 0 0
BBC
64
64
59.50 64 58.70 7,500 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
12.4
12.4
12.40 12.40 12.40 500 0 0 0
BCA
14.9
14.9
13 16.30 13 198,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.60 77,200 0 0 0
BCE
10.8
10.8
10.50 10.80 10.50 25,700 0 0 0
BCF
41.5
41.5
41.50 41.50 41.50 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
59.6
59.6
60.80 60.80 58.50 215,900 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.6
1.6
1.70 1.80 1.60 1,367,800 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
9.60 9.60 9 36,100 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
19
19
19 19 19 2,100 0 0 0
BFC
42.5
42.5
42.50 42.65 42.30 52,000 0 0 0
BGE
4.9
4.9
5 5.10 4.60 246,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23
23
23 23 23 1,800 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
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.1
31.1
31.05 31.15 31.05 1,300 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22.4
22.4
22.20 22.40 21.35 235,900 0 0 0
BID
38.8
38.8
38.45 38.80 38 2,657,200 0 0 0
BIG
6.1
6.1
5.90 6.70 5.90 302,300 0 0 0
BIO
12.5
12.5
12.40 12.50 12.40 1,500 0 0 0
BKC
19.9
19.9
19.90 20 19 13,300 0 0 0
BKG
2.9
2.9
2.93 2.96 2.90 283,600 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 1,400 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.5
24.5
23 24.50 23 200 0 0 0
BMC
15.1
15.1
15.25 15.35 15 23,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.4
17.4
17.60 17.60 17.05 948,300 0 0 0
BMJ
11
11
11 11 11 100 0 0 0
BMK
13.6
13.6
13.60 13.60 13.60 2,600 0 0 0
BMP
176.6
176.6
174.20 177.30 174.20 113,700 0 0 0
BMS
12.7
12.7
12.90 12.90 12.60 89,700 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.10 7.20 7 99,900 0 0 0
BNW
17.9
17.9
17.90 17.90 17 1,100 0 0 0
BOT
1.8
1.8
1.90 1.90 1.80 757,000 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4
4
4.20 4.20 4 400 0 0 0
BRC
12.5
12.5
12.60 12.60 12.50 1,000 0 0 0
BRR
18
18
17.50 18 17.50 22,100 0 0 0
BRS
20.1
20.1
20.10 20.10 20.10 500 0 0 0
BSA
21.2
21.2
21.23 21.23 21.23 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
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
37.6
37.6
38 38.10 37.05 456,100 0 0 0
BSL
9.9
9.9
9.90 9.90 9.90 5,600 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 400 0 0 0
BSQ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSR
16.3
16.3
15.90 16.30 15.70 11,687,700 0 0 0
BT1
11.2
11.2
11.20 11.20 11.20 600 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
24.9
24.9
24.60 25 24.50 6,200 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.0
9.0
9.05 9.05 8.95 35,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 200 0 0 0
BTT
34
34
34 34 34 0 0 0 0
BTU
15
15
14.90 15 14.90 400 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
13.3
13.3
13.30 13.50 12.90 1,696,200 0 0 0
BVG
2.7
2.7
2.70 2.70 2.60 27,600 0 0 0
BVH
55.9
55.9
54.50 55.90 52.80 715,000 0 0 0
BVL
16.9
16.9
17.10 17.10 16.90 400 0 0 0
BVN
16.3
16.3
14.90 16.30 14.90 200 0 0 0
BVS
29.8
29.8
30.30 30.50 29.50 197,600 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
42
42
44.40 44.90 42 555,300 0 0 0
BWS
33.8
33.8
33.90 33.90 33.70 1,700 0 0 0
BXH
20
20
20 20 20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
16 16 16 500 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.3
11.3
11.75 12 10.90 78,100 0 0 0
C47
9.6
9.6
9 9.63 9 29,500 0 0 0
C4G
8.6
8.6
8.60 8.70 8.50 1,295,500 0 0 0
C69
12.7
12.7
12.80 12.80 12.40 194,600 0 0 0
C92
4.3
4.3
4.30 4.30 4.30 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
CAG
6.9
6.9
6.80 6.90 6.80 1,600 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
39.9
39.9
39.80 40.10 39.50 11,600 0 0 0
CAT
18.4
18.4
19.20 19.20 18.10 6,900 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.1
27.1
26.90 27.90 26.90 1,800 0 0 0
CC1
32.2
32.2
32.20 32.20 32.20 200 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.8
11.8
11.75 11.75 11.60 1,800 0 0 0
CCI
27.1
27.1
25.25 27.10 25.25 1,100 0 0 0
CCL
6.2
6.2
6.14 6.20 6.08 131,600 0 0 0
CCM
36.1
36.1
36.10 36.10 36.10 100 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
24.7
24.7
24.80 24.80 23.90 121,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.7
32.7
32.50 32.80 32.30 3,800 0 0 0
CDO
1.8
1.8
1.80 1.90 1.70 45,000 0 0 0
CDP
12.1
12.1
12 12.20 12 12,100 0 0 0
CDR
6.3
6.3
6.50 6.50 5.90 2,300 0 0 0
CEN
2.1
2.1
2.20 2.30 2.10 27,500 0 0 0
CEO
22.2
22.2
22.30 22.50 21 16,384,700 0 0 0
CET
9.7
9.7
10.40 10.50 9.70 56,600 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
29.35 29.40 29.20 5,800 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
CI5
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIA
9.2
9.2
9.10 9.20 9.10 1,800 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CIG
8.8
8.8
8.76 8.78 8.50 589,000 0 0 0
CII
22.6
22.6
22.40 22.95 21.50 21,648,600 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 45.90 45.70 4,100 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 700 0 0 0
CKG
10.3
10.3
10.50 10.50 10.20 44,300 0 0 0
CKV
15.3
15.3
14.80 15.30 14.50 4,500 0 0 0
CLC
56.9
56.9
54.10 56.90 54.10 2,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.50 21.50 21.30 1,600 0 0 0
CLL
30.5
30.5
30.45 30.50 30.40 4,400 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
15.70 15.70 15.50 89,800 0 0 0
CMC
9.3
9.3
9.20 9.30 9.20 6,200 0 0 0
CMD
21.5
21.5
21.44 21.63 21.44 7,200 0 0 0
CMF
380
380
380 380 380 100 0 0 0
CMG
31.7
31.7
31.82 31.86 31 312,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 1,000 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
24
24
24 24 24 0 0 0 0
CMN
68.6
68.6
70.10 70.90 67.10 17,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
7.90 8 7.80 23,900 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 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
6.34 6.38 6.30 137,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 0 0 0 0
CNG
23.7
23.7
23.90 23.90 23.70 4,000 0 0 0
CNN
55.2
55.2
55.20 55.20 55.20 0 0 0 0
CNT
7.7
7.7
7 7.80 6.70 8,600 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 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
4 4 3.80 1,000 0 0 0
CQN
31.4
31.4
31.30 31.40 31 16,400 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
8.9
8.9
9.20 9.20 8.90 807,100 0 0 0
CRE
9
9
8.73 9 8.38 404,800 0 0 0
CSC
17.8
17.8
17.90 17.90 17.20 13,400 0 0 0
CSI
27.1
27.1
27.20 27.20 27 3,900 0 0 0
CSM
12.9
12.9
13.15 13.15 12.75 70,100 0 0 0
CSV
26.9
26.9
27.55 27.75 26.60 666,200 0 0 0
CT3
5.6
5.6
5.60 5.70 5.30 33,900 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
16.80 17.10 16.80 500 0 0 0
CTD
75.1
75.1
77.30 77.50 75 579,700 0 0 0
CTF
19.2
19.2
19.40 19.40 19.10 286,800 0 0 0
CTG
35.2
35.2
34.90 35.25 34.25 10,622,300 0 0 0
CTI
22.1
22.1
22.15 22.40 21.80 430,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
9.2
9.2
9 9.30 8.70 127,200 0 0 0
CTR
84
84
83.80 84 82.90 309,400 0 0 0
CTS
33.8
33.8
33.90 34.45 32.90 980,100 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
1.3
1.3
1.40 1.40 1.30 609,200 0 0 0
CVT
28.0
28.0
27.95 27.95 27.95 0 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
11.1
11.1
11 11.10 10.90 5,400 0 0 0
D2D
34.6
34.6
34.60 34.70 34.20 56,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 100 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.70 3.72 3.67 94,000 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
10.4
10.4
9.70 10.40 9.20 3,600 0 0 0
DAT
8.8
8.8
8.60 8.76 8.20 1,900 0 0 0
DBC
27.6
27.6
27.80 28.05 27.10 6,835,800 0 0 0
DBD
48.5
48.5
48.10 48.75 47.95 15,700 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 2,100 0 0 0
DC1
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DC2
6.5
6.5
6.30 6.50 6.30 22,800 0 0 0
DC4
10.4
10.4
10.40 10.50 10 424,700 0 0 0
DCF
40
40
40 40 40 100 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
42.5
42.5
42.20 42.45 40.90 428,300 0 0 0
DCM
31.8
31.8
32 32.50 31.55 2,252,100 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 127,300 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 3,300 0 0 0
DDB
10.3
10.3
10.50 10.60 10.10 264,500 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 1,550,200 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
6.8
6.8
6.90 6.90 6.80 3,000 0 0 0
DDV
25.2
25.2
25 25.30 24.50 722,300 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.7
0.7
0.80 0.80 0.70 1,081,200 0 0 0
DGC
60.9
60.9
64 64 60.10 10,094,000 0 0 0
DGT
4.6
4.6
4.60 4.70 4.60 84,000 0 0 0
DGW
39.1
39.1
39.20 39.50 38.50 1,186,900 0 0 0
DHA
67.5
67.5
66.10 68.60 66.10 122,500 0 0 0
DHB
7.6
7.6
7.20 7.60 7.20 700 0 0 0
DHC
33
33
32.65 33.25 32.30 283,700 0 0 0
DHD
34.1
34.1
34.10 34.10 34.10 0 0 0 0
DHG
101.4
101.4
101.40 101.40 100 27,800 0 0 0
DHM
6.1
6.1
5.90 6.22 5.82 5,000 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
71.5
71.5
71.80 71.80 69 9,600 0 0 0
DIC
1.1
1.1
1 1.10 1 593,700 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
DIG
17.5
17.5
17.60 17.90 17.05 10,865,900 0 0 0
DIH
11.2
11.2
11.20 11.20 11 1,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.1
5.1
5.10 5.30 5 949,300 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.59 2.63 2.52 1,764,700 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
58.2
58.2
59 59 58.20 1,800 0 0 0
DMN
7
7
7 7 7 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DNC
50
50
50 50 50 0 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 8.60 100 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 100 0 0 0
DNL
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20
20
19.80 20 19.80 600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DP1
35.2
35.2
35.20 35.20 35.20 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52
52
51.50 52 51.50 6,600 0 0 0
DPG
38.5
38.5
38.80 39.10 37.60 899,800 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.1
22.1
22.05 22.30 21.75 2,237,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37
37
36.90 37.40 36.45 395,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.20 10.75 10.10 7,600 0 0 0
DRC
14.6
14.6
14.70 14.85 14.40 278,100 0 0 0
DRG
8.8
8.8
8.70 8.80 8.30 5,600 0 0 0
DRH
2.3
2.3
2.35 2.35 2.25 450,800 0 0 0
DRI
12.4
12.4
12.50 12.50 12.20 252,100 0 0 0
DRL
46.4
46.4
46.50 46.50 46.40 3,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
23.89 23.89 23.13 514,100 0 0 0
DSG
5.5
5.5
7 7 5.50 3,000 0 0 0
DSN
42.4
42.4
42.43 42.43 41.86 6,800 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 400 0 0 0
DST
9.1
9.1
9 9.10 8.90 33,200 0 0 0
DTA
4.2
4.2
4.07 4.19 4.06 5,200 0 0 0
DTD
16.2
16.2
16.50 16.70 16 491,100 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
2.40 2.50 2.40 52,300 0 0 0
DTK
11.9
11.9
12 12 11 1,300 0 0 0
DTL
12.8
12.8
13.10 13.10 12.80 3,700 0 0 0
DTP
118
118
116.30 119.90 116.30 2,500 0 0 0
DTT
16
16
16 16 16 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14
14
14 14 14 500 0 0 0
DVG
1.6
1.6
1.80 1.80 1.50 137,700 0 0 0
DVM
6
6
6 6.10 5.90 301,700 0 0 0
DVN
21.9
21.9
21.70 22 21 68,800 0 0 0
DVP
67.3
67.3
68 68.10 67.30 11,100 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
17.50 17.65 16.80 16,044,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.60 10.80 10.60 199,900 0 0 0
DXS
9.2
9.2
9.15 9.15 8.83 1,989,400 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
E12
5
5
4.80 5 4.80 11,100 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 50,000 0 0 0
ECO
38.5
38.5
38.50 39 38.30 17,100 0 0 0
EFI
2
2
2.10 2.10 2 2,400 0 0 0
EIB
21.6
21.6
21.95 21.95 21 8,216,700 0 0 0
EIC
24.4
24.4
24.40 24.40 24.40 200 0 0 0
EID
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EIN
2.9
2.9
3 3 2.90 2,300 0 0 0
ELC
23.9
23.9
23.10 23.90 23 900,000 0 0 0
EME
26
26
26 26 26 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
18.9
18.9
19.20 19.20 18.90 1,600 0 0 0
EVE
10.3
10.3
10.20 10.25 10 8,100 0 0 0
EVF
11.2
11.2
11.20 11.25 10.85 3,814,200 0 0 0
EVG
8.4
8.4
8.33 8.45 8.02 1,209,100 0 0 0
EVS
6
6
6 6.10 5.90 240,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.5
3.5
3.59 3.59 3.53 26,400 0 0 0
FCN
14.8
14.8
15.20 15.40 14.80 1,224,600 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
17.2
17.2
17.20 17.20 17.20 200 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
17.9
17.9
18.10 18.50 16.80 21,000 0 0 0
FID
1.9
1.9
1.90 2 1.80 270,500 0 0 0
FIR
7.7
7.7
7.98 7.98 7.42 1,029,900 0 0 0
FIT
4.7
4.7
4.73 4.79 4.55 2,248,600 0 0 0
FMC
34.8
34.8
35.10 35.10 34.70 22,100 0 0 0
FOC
63.6
63.6
63.50 63.60 63.20 10,400 0 0 0
FOX
61
61
61.50 62 60 194,900 0 0 0
FPT
92.5
92.5
92.70 93 91 6,612,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FRT
144.2
144.2
145 145 142 216,500 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
42
42
41 42.50 39.80 1,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.60 32,600 0 0 0
FTS
34.4
34.4
33.60 34.85 33.15 3,033,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 119,700 0 0 0
G36
9.3
9.3
9.30 9.30 9 683,400 0 0 0
GAS
70.5
70.5
69 70.90 68 2,428,400 0 0 0
GCB
9.3
9.3
9.20 9.30 9.10 17,200 0 0 0
GCF
30.9
30.9
31 31 28.30 5,500 0 0 0
GDA
16.4
16.4
16.30 16.60 16.10 145,900 0 0 0
GDT
19.8
19.8
19.80 19.84 19.75 17,300 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.7
14.7
14.50 14.70 14 363,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
42.8
42.8
42.70 42.95 40.60 10,069,500 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 6,600 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.6
28.6
28.60 28.70 28.50 13,500 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GIL
13.9
13.9
13.60 13.90 13.50 124,100 0 0 0
GKM
1.7
1.7
1.70 1.80 1.70 274,200 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
20.90 21 20.90 400 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
59.5
59.5
60 60.20 58.50 819,700 0 0 0
GMH
8.7
8.7
8.65 8.65 8.65 0 0 0 0
GMX
14.8
14.8
14.90 14.90 14.80 200 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 5,000 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 16,300 0 0 0
GSM
30.3
30.3
30.40 30.40 30 6,100 0 0 0
GSP
10.5
10.5
10.50 10.50 10.30 28,100 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 100 0 0 0
GTD
77.6
77.6
80 80 77.30 21,400 0 0 0
GTS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.5
25.5
25.55 25.95 25.20 1,406,500 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 200 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.9
17.9
18.20 18.40 17.35 22,594,600 0 0 0
HAH
59.5
59.5
60 60 58.30 1,236,600 0 0 0
HAM
46.0
46.0
46.03 46.03 46.03 500 0 0 0
HAN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAP
7.3
7.3
7.33 7.49 7.30 34,900 0 0 0
HAR
4.0
4.0
3.97 4 3.84 503,900 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
10.45 10.50 10.30 375,200 0 0 0
HBC
6.4
6.4
6.40 6.40 6.20 1,022,500 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.20 26,100 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
30
30
30 30.50 29.60 33,900 0 0 0
HCD
7.6
7.6
7.40 7.68 7.40 7,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.9
22.9
22.80 23.10 22.35 12,134,900 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
13.8
13.8
13.80 13.80 13.80 400 0 0 0
HD6
11.3
11.3
11.70 11.80 11.30 9,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.3
6.3
6.30 6.30 5.80 3,200 0 0 0
HDB
27.6
27.6
27 28 26.80 21,297,400 0 0 0
HDC
22.8
22.8
23.30 23.65 22.40 4,164,500 0 0 0
HDG
27.6
27.6
27.95 28 27 1,901,500 0 0 0
HDM
36
36
36.10 36.10 36 1,200 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
14.1
14.1
14 14.10 11.90 6,200 0 0 0
HEP
15
15
15 15 15 900 0 0 0
HES
29.5
29.5
29.50 29.50 29.50 100 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
239.4
239.4
237.50 240 234 5,800 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
11.2
11.2
11.40 11.50 10.90 495,800 0 0 0
HHS
13.1
13.1
12.90 13.10 12.55 2,409,300 0 0 0
HHV
13.1
13.1
13.20 13.35 12.95 4,784,700 0 0 0
HID
6.3
6.3
6.51 6.76 6.33 1,647,900 0 0 0
HII
6.0
6.0
6.23 6.23 5.85 643,100 0 0 0
HIO
8.5
8.5
8.40 8.60 8.20 38,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.7
26.7
26.60 26.70 26.60 1,100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 194,200 0 0 0
HKT
10.2
10.2
10.20 10.20 10.20 2,600 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
15.7
15.7
16 16 15 40,100 0 0 0
HLD
21.3
21.3
20 21.80 19.80 53,800 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
11.70 11.80 11.70 14,600 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 15 100 0 0 0
HMR
11.4
11.4
11.80 11.80 11.30 13,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 7,800 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.3
10.3
10.50 10.50 10.20 12,000 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6.2
6.2
5.90 6.60 5.90 13,305,100 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
7.90 8 7.90 145,000 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 4.80 2,800 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.8
16.8
16.70 16.90 16.70 8,900 0 0 0
HPG
26.9
26.9
27.10 27.70 26.65 94,035,000 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 3,000 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
80.7
80.7
80.67 80.67 80.67 0 0 0 0
HPT
23.4
23.4
23.50 23.50 23.20 10,200 0 0 0
HPW
19.7
19.7
19.80 19.80 19.70 10,800 0 0 0
HPX
4.7
4.7
4.72 4.73 4.65 1,747,300 0 0 0
HQC
3
3
3.06 3.08 2.98 8,322,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.1
29.1
27.60 29.10 27.60 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.1
16.1
16.45 16.70 16 4,457,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 2,900 0 0 0
HSL
7.0
7.0
7.15 7.15 6.70 852,800 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 500 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 1,500 0 0 0
HT1
15.5
15.5
15.30 15.50 15 162,800 0 0 0
HTC
36.9
36.9
36.90 36.90 36.90 100 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 200 0 0 0
HTG
42.7
42.7
42.50 42.75 42.50 6,000 0 0 0
HTI
23.5
23.5
23.35 23.50 23.15 41,600 0 0 0
HTL
23
23
22.70 23.20 22.70 3,600 0 0 0
HTM
11.1
11.1
12.40 13.80 10.70 28,800 0 0 0
HTN
8.9
8.9
9 9 8.78 167,500 0 0 0
HTP
1.3
1.3
1.50 1.60 1.30 1,256,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 22,300 0 0 0
HTV
11.7
11.7
11.65 11.65 11.65 0 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 1,200 0 0 0
HU4
11.7
11.7
11.70 11.70 11.70 600 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.3
15.3
15.25 15.25 15.25 0 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16
16
16 16.20 15.60 1,133,900 0 0 0
HVA
19.5
19.5
19.40 20 18.20 31,300 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.65 13.70 12.75 596,800 0 0 0
HVN
25.9
25.9
25.90 25.90 25.45 938,700 0 0 0
HVT
28.2
28.2
28.50 28.50 28 31,300 0 0 0
HVX
2.8
2.8
2.70 2.78 2.69 9,700 0 0 0
HWS
14.6
14.6
14.40 14.60 14.20 33,000 0 0 0
IBD
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.3
3.3
3.30 3.30 3.10 800 0 0 0
ICG
17
17
16.70 17.10 16.10 10,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
38.8
38.8
37.30 38.80 36.90 4,000 0 0 0
ICT
17.9
17.9
18 18.05 17.50 135,600 0 0 0
IDC
36.4
36.4
36.80 36.80 35.80 1,424,900 0 0 0
IDI
6.9
6.9
6.82 6.91 6.74 285,100 0 0 0
IDJ
5.1
5.1
5.10 5.20 4.90 889,500 0 0 0
IDP
178.0
178.0
177.96 177.96 177.96 0 0 0 0
IDV
26.4
26.4
26.20 26.40 26.20 38,400 0 0 0
IFS
20.7
20.7
20.30 20.90 20.30 1,500 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.8
10.8
10.75 10.85 10.55 4,000,000 0 0 0
ILA
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
ILB
23.2
23.2
22.70 23.45 22.65 26,000 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
ILS
17.7
17.7
18.40 18.40 17.40 14,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.5
50.5
50.60 50.60 49.20 71,800 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
17.7
17.7
17.70 17.70 17.70 1,900 0 0 0
INN
41.9
41.9
41.60 41.90 41.60 5,300 0 0 0
IPA
18.2
18.2
18.20 18.40 17.90 252,600 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 1,100 0 0 0
ISH
26
26
26 26 26 0 0 0 0
IST
37
37
36 38 36 300 0 0 0
ITC
13.9
13.9
13.60 13.85 13.55 69,900 0 0 0
ITD
16.5
16.5
16.40 16.60 16.20 44,400 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 69,200 0 0 0
ITS
4.4
4.4
4.40 4.40 4.40 100 0 0 0
IVS
8.8
8.8
8.80 8.80 8.30 44,800 0 0 0
JOS
0.9
0.9
0.90 1 0.80 11,900 0 0 0
JVC
6.3
6.3
6.11 6.43 6.11 163,700 0 0 0
KBC
33.2
33.2
33.45 33.55 32.45 2,665,800 0 0 0
KCB
10.4
10.4
10.30 10.40 10.20 4,600 0 0 0
KDC
50.8
50.8
50.10 50.78 49.81 217,800 0 0 0
KDH
32.1
32.1
31.70 32.05 30.65 4,535,100 0 0 0
KDM
27
27
26 27 26 33,000 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 21,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.9
6.9
6.99 7 6.70 8,806,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.25 12.25 12.25 1,300 0 0 0
KHS
17.2
17.2
17.10 17.20 17 7,200 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 100 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
16.5
16.5
16.10 16.50 16 428,900 0 0 0
KMR
3.0
3.0
2.85 2.97 2.85 4,000 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
38.80 38.80 38.25 397,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.60 17.80 17.15 1,937,800 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
68.5
68.5
70 70.10 67.20 33,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 4,500 0 0 0
KST
13.2
13.2
13.30 13.30 13.20 600 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
25.9
25.9
25.90 25.90 25.90 0 0 0 0
KTS
35.2
35.2
35.20 35.20 35.20 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
28.7
28.7
29 29.20 28.50 91,200 0 0 0
L18
26.4
26.4
25.70 26.40 25.70 27,200 0 0 0
L40
87.5
87.5
87 89 86.50 27,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.80 1.80 1.70 12,100 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
LAI
14.4
14.4
14.40 14.40 14.20 12,900 0 0 0
LAS
15.6
15.6
15.60 15.70 15.40 164,100 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
34
34
34 34 34 300 0 0 0
LBM
35.5
35.5
35.40 35.60 35 23,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.3
10.3
10.20 10.40 10.20 1,863,800 0 0 0
LCM
1
1
0.90 1 0.90 40,500 0 0 0
LDG
4.3
4.3
4.41 4.44 4.20 2,562,500 0 0 0
LDP
11.3
11.3
11.20 11.30 10.90 35,600 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
52.1
52.1
52.10 52.10 52.10 600 0 0 0
LGL
6.3
6.3
6.25 6.35 5.90 187,200 0 0 0
LHC
112
112
115.30 115.30 109 3,700 0 0 0
LHG
28.7
28.7
28.90 28.90 28.20 116,600 0 0 0
LIC
24
24
25.10 25.10 24 900 0 0 0
LIG
4.2
4.2
4.20 4.30 4.10 198,600 0 0 0
LIX
34.5
34.5
34.10 34.80 34 6,300 0 0 0
LKW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
LLM
16
16
16 16 16 100 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 50,000 0 0 0
LM8
16
16
16 16 16 5,000 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 400 0 0 0
LMH
1.3
1.3
1.20 1.40 1.20 104,700 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.8
0.8
0.60 0.80 0.60 7,900 0 0 0
LPB
41.5
41.5
42.10 42.50 41.50 2,093,000 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.4
31.4
31.10 31.40 30.90 24,400 0 0 0
LSS
9.5
9.5
9.44 9.50 9.39 111,500 0 0 0
LTC
2.1
2.1
2.10 2.30 2.10 10,400 0 0 0
LTG
7
7
7 7 6.70 94,500 0 0 0
M10
22.1
22.1
22 22.10 22 9,200 0 0 0
MA1
32
32
35.50 35.50 31.60 1,600 0 0 0
MAC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
24.9
24.9
24.70 25 24.20 24,369,500 0 0 0
MBG
3.1
3.1
3.20 3.30 3.10 207,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
26.40 26.60 25.50 3,951,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 300 0 0 0
MCH
179.0
179.0
175.77 180.24 175.77 295,000 0 0 0
MCM
26.5
26.5
26.45 26.45 26 20,800 0 0 0
MCO
6.6
6.6
6.50 6.60 6.50 1,100 0 0 0
MCP
28.7
28.7
28.50 28.70 28.40 26,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.9
9.9
10 10 9.90 1,200 0 0 0
MDF
5.9
5.9
5.80 6.50 5.60 52,000 0 0 0
MDG
25.1
25.1
25.05 25.05 25.05 0 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 400 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
35.90 36.10 35.50 5,600 0 0 0
MGC
11.1
11.1
11.10 11.10 10.90 1,200 0 0 0
MGG
26
26
26 26 26 100 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
31.8
31.8
31.80 31.80 31.70 4,100 0 0 0
MHC
12.3
12.3
11.90 12.75 11.60 21,700 0 0 0
MIC
12.2
12.2
12.30 12.40 12.20 5,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.8
17.8
16.80 17.80 16.70 218,500 0 0 0
MKP
28
28
28 28 28 0 0 0 0
MKV
17
17
17 17 17 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.4
20.4
20.20 20.40 20 32,600 0 0 0
MML
36
36
36.40 36.40 35.40 78,300 0 0 0
MNB
29.2
29.2
27.30 29.20 27.30 400 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.3
16.3
16.80 16.90 16.20 42,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 15,800 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
17.1
17.1
17.20 17.20 17.10 5,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12.40 12.40 12.15 8,374,700 0 0 0
MSH
33.2
33.2
33 33.85 32.80 346,700 0 0 0
MSN
75.3
75.3
76 76 73.10 6,065,600 0 0 0
MSR
24.2
24.2
24.40 24.80 23.50 1,943,900 0 0 0
MST
6.6
6.6
6.50 6.60 6.30 1,752,400 0 0 0
MTA
12.1
12.1
12.60 12.60 12 1,800 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
22
22
22 22 22 100 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVB
15.3
15.3
15.30 15.30 15.30 300 0 0 0
MVC
17
17
16.60 17 16.50 92,800 0 0 0
MVN
46
46
46.40 46.40 46 600 0 0 0
MWG
87
87
84.20 87 82.60 9,310,200 0 0 0
MZG
11.8
11.8
11.80 11.80 11.20 1,276,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.5
36.5
36.65 36.70 36.25 815,500 0 0 0
NAG
8.3
8.3
8.30 8.30 8.10 149,100 0 0 0
NAP
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
NAS
34
34
34 34 34 0 0 0 0
NAU
22.7
22.7
22.70 22.70 22.70 100 0 0 0
NAV
17.8
17.8
18 18 17.75 3,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.80 19 18.30 69,100 0 0 0
NBC
8.7
8.7
8.70 8.70 8.60 24,200 0 0 0
NBE
11.4
11.4
11.50 11.50 11.10 2,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11.4
11.4
11.50 11.50 10.90 14,100 0 0 0
NCS
40
40
40 40 40 900 0 0 0
NCT
88.8
88.8
89.70 89.70 88 48,800 0 0 0
ND2
35.9
35.9
35.90 35.90 35.90 0 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
11.50 11.50 11.10 243,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.3
5.3
5.30 5.40 5.30 15,400 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 6.70 6.70 2,100 0 0 0
NET
67.6
67.6
67.50 67.70 67.50 1,300 0 0 0
NFC
63.2
63.2
63.30 63.30 57.20 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.4
16.4
16.60 16.70 16.10 169,700 0 0 0
NHC
22
22
22 22 22 1,000 0 0 0
NHH
11.4
11.4
11.55 11.55 11.30 104,600 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
15.3
15.3
15.30 15.65 15 6,410,800 0 0 0
NLG
30.1
30.1
31.05 31.20 29.75 3,345,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
76
76
76 77 74.50 45,000 0 0 0
NNT
60.2
60.2
60.20 60.20 60.20 0 0 0 0
NO1
6.5
6.5
6.40 6.52 6.40 31,600 0 0 0
NOS
1
1
1 1 1 3,600 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
5.90 6 5.80 243,000 0 0 0
NS2
15
15
18 18 14.30 3,900 0 0 0
NSC
75.4
75.4
75.42 75.42 75.42 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 44,600 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
11.80 11.80 11.80 9,200 0 0 0
NT2
24.2
24.2
24 24.15 23.85 785,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155
155
155.10 156 155 21,300 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
18
18
17.55 18 17.15 1,735,600 0 0 0
NTP
61.7
61.7
62.05 62.25 61.17 492,400 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
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NVB
13.7
13.7
13.50 13.70 13.40 190,400 0 0 0
NVL
13.3
13.3
13.40 13.50 12.65 10,173,900 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.5
7.5
7.56 7.56 7.51 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 3.60 5,400 0 0 0
OCB
12.1
12.1
12.05 12.10 11.90 2,009,200 0 0 0
OCH
5.9
5.9
5.80 6 5.70 52,800 0 0 0
ODE
46.2
46.2
46.40 46.40 46.10 18,500 0 0 0
OGC
3.7
3.7
3.72 3.72 3.62 622,600 0 0 0
OIL
10.7
10.7
10.70 10.70 10.50 690,300 0 0 0
ONE
7.1
7.1
7.20 7.20 6.80 21,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.15 3,400 0 0 0
ORS
13.4
13.4
13.30 13.50 13.15 1,264,400 0 0 0
PAC
22.2
22.2
22.60 22.60 22.10 270,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.8
27.8
28 28.10 27.55 850,800 0 0 0
PAP
24.1
24.1
25.10 25.10 24.10 1,200 0 0 0
PAS
2.9
2.9
3 3 2.90 12,100 0 0 0
PAT
75.9
75.9
79 79 74.10 186,000 0 0 0
PBC
6.2
6.2
6.20 6.40 6.10 29,200 0 0 0
PBP
12.5
12.5
12.70 12.70 12.50 300 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PC1
21.8
21.8
21.95 22.25 21.30 1,947,300 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
5.3
5.3
5.30 5.30 5.30 2,000 0 0 0
PCG
2.6
2.6
2.40 2.60 2.20 22,200 0 0 0
PCH
18.1
18.1
18.20 18.20 18 85,000 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
8.2
8.2
8.60 8.60 8.20 17,500 0 0 0
PDB
30.4
30.4
30 30.50 29.60 19,900 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
110.2
110.2
110.10 114 110 8,800 0 0 0
PDR
19.4
19.4
19.20 19.50 18.55 12,059,900 0 0 0
PDV
9.9
9.9
9.86 9.88 9.70 26,700 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4.60 4.60 3.90 4,900 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
33.3
33.3
32.81 34.48 32.02 2,451,900 0 0 0
PFL
2.7
2.7
2.80 2.80 2.50 73,400 0 0 0
PGB
12.5
12.5
12.40 12.50 12.40 8,600 0 0 0
PGC
13.4
13.4
13.35 13.35 13.35 2,000 0 0 0
PGD
23.2
23.2
22.90 23.40 22.90 1,600 0 0 0
PGI
19.7
19.7
19.50 19.70 19.40 8,200 0 0 0
PGN
6.3
6.3
6.20 6.30 6 30,000 0 0 0
PGS
54
54
54 54 54 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PGV
19.3
19.3
19.10 19.45 19.10 2,700 0 0 0
PHC
4.9
4.9
4.92 4.98 4.91 71,800 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
30.6
30.6
31 31 29.20 222,100 0 0 0
PHR
55.9
55.9
55.50 56.50 54.60 271,100 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
16.50 16.60 16.50 400 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
6.93 6.93 6.46 1,100 0 0 0
PIV
6
6
6 6.10 5.50 258,500 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
9.25 9.25 9.25 0 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 23.90 120,700 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 0 0 0 0
PLP
6
6
6.12 6.15 6 318,400 0 0 0
PLX
35.6
35.6
35.05 35.55 34.70 1,963,300 0 0 0
PMB
9.9
9.9
9.90 9.90 9.80 3,600 0 0 0
PMC
171
171
165 171 165 200 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
35
35
35 35 35 500 0 0 0
PMT
7
7
7 7 7 5,000 0 0 0
PMW
35
35
35 35 35 19,900 0 0 0
PNC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PND
6
6
6 6 6 2,100 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNJ
95.0
95.0
94.28 94.98 91.12 615,400 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7
7
7 7 7 2,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15.30 15.30 15 1,700 0 0 0
POT
19.3
19.3
19.50 19.50 19.10 10,800 0 0 0
POV
8
8
8 8 8 300 0 0 0
POW
12.8
12.8
12.50 12.85 12.45 9,882,400 0 0 0
PPC
9.8
9.8
9.86 9.91 9.77 414,800 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 27.80 27.30 2,600 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 0 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 500 0 0 0
PPY
9.7
9.7
9.70 9.70 9.70 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.90 13.50 12 14,000 0 0 0
PRE
21.7
21.7
21.50 21.70 21.50 7,900 0 0 0
PRO
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
4.6
4.6
4.80 4.80 4.50 56,900 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 400 0 0 0
PSD
15.7
15.7
15.90 16 15.40 94,300 0 0 0
PSE
10.6
10.6
10.70 10.70 10.60 200 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8 8.10 7.80 246,400 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 1,100 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
18.90 19 18.90 20,000 0 0 0
PSW
7.6
7.6
7.60 7.60 7.40 15,700 0 0 0
PTB
44.6
44.6
43.50 44.95 43.25 172,900 0 0 0
PTC
6.4
6.4
6.41 6.60 6.39 12,400 0 0 0
PTD
8
8
8 8 8 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
34
34
34 34 34 0 0 0 0
PTL
2.8
2.8
2.79 2.80 2.76 15,200 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 12,200 0 0 0
PTT
10.5
10.5
10.50 10.60 10.50 1,600 0 0 0
PTV
3.4
3.4
3.40 3.40 3.40 2,100 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 116,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.6
31.6
31.60 32.10 30.90 544,800 0 0 0
PVC
10.9
10.9
10.80 11.10 10.70 856,000 0 0 0
PVD
27.4
27.4
26.45 27.55 26.45 8,528,900 0 0 0
PVE
2.6
2.6
2.50 2.70 2.50 69,400 0 0 0
PVG
6
6
6.10 6.10 5.90 23,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 1,200 0 0 0
PVI
94.6
94.6
85.90 94.60 82.10 566,700 0 0 0
PVM
19
19
19 19 19 100 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 3,900 0 0 0
PVR
1.2
1.2
1.10 1.20 1.10 270,000 0 0 0
PVS
33.7
33.7
32.40 33.90 32.20 5,611,700 0 0 0
PVT
18.5
18.5
18.35 18.70 18.20 2,005,600 0 0 0
PVV
1.5
1.5
1.40 1.60 1.30 266,300 0 0 0
PVX
1.7
1.7
1.70 1.70 1.60 811,800 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.1
7.1
7 7.30 7 75,900 0 0 0
PWS
11.5
11.5
11.50 11.50 11.50 400 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 4,100 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 29,500 0 0 0
PXL
15.4
15.4
15.70 15.70 15 152,300 0 0 0
PXM
0.4
0.4
0.50 0.50 0.40 27,400 0 0 0
PXS
2.9
2.9
2.80 3 2.70 292,300 0 0 0
PXT
1.4
1.4
1.40 1.40 1.30 34,800 0 0 0
QCC
20.4
20.4
20.40 20.40 20.40 300 0 0 0
QCG
14.1
14.1
14.60 14.75 14.05 1,483,100 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
5.9
5.9
5.70 5.90 5.70 200 0 0 0
QNP
29.9
29.9
29 29.85 28.50 7,300 0 0 0
QNS
44.1
44.1
44.34 44.34 44.04 21,500 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
34.50 34.50 34.10 1,800 0 0 0
QSP
24.6
24.6
24.60 24.60 24.60 1,700 0 0 0
QST
28.6
28.6
29.80 29.80 26 400 0 0 0
QTC
38.8
38.8
37 38.80 37 13,000 0 0 0
QTP
12.4
12.4
12.40 12.40 12.30 108,700 0 0 0
RAL
93
93
92 93 92 17,900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.1
6.1
5.60 6.10 5.60 600 0 0 0
RCC
20.9
20.9
20.90 20.90 20.90 500 0 0 0
RCD
1.9
1.9
1.80 1.90 1.80 200 0 0 0
RCL
13
13
12.10 13.30 12.10 3,800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.3
61.3
61.40 61.60 61 302,000 0 0 0
RIC
13
13
12.50 13.70 12.30 5,700 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
RYG
10.3
10.3
10.30 10.45 10.10 45,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 700 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 500 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 100 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 200 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9 9.20 9 54,300 0 0 0
SAB
46.8
46.8
46.13 47.19 46.13 1,433,800 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SAF
52
52
52 52 52 500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.34 7.65 7.33 331,200 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.6
30.6
30.40 30.60 30.40 5,600 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 400 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
28.7
28.7
28.65 28.70 28.65 500 0 0 0
SBB
16.9
16.9
16.10 16.90 16.10 3,200 0 0 0
SBD
8.3
8.3
7.40 8.50 7.40 16,800 0 0 0
SBG
15.2
15.2
15.15 15.25 15.05 306,900 0 0 0
SBH
40.4
40.4
40.60 40.60 39.71 1,500 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 600 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 0 0 0 0
SBS
6.1
6.1
6.20 6.40 5.70 2,950,000 0 0 0
SBT
24.2
24.2
24.30 24.30 23.05 510,600 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 0 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
65.1
65.1
65.40 65.40 65 21,900 0 0 0
SCI
9.4
9.4
9.10 9.40 9 25,500 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SCL
18.9
18.9
18.80 19.10 18.10 10,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.37 7.50 7.26 3,134,200 0 0 0
SCS
51.6
51.6
52 52 51.50 214,300 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 400 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SD5
7.9
7.9
7.93 7.93 7.84 3,400 0 0 0
SD6
2.3
2.3
2.30 2.50 2.20 42,500 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
11.3
11.3
11.40 11.40 11.30 2,600 0 0 0
SDA
2.3
2.3
2.30 2.50 2.30 36,100 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 7,700 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 0.70 300 0 0 0
SDU
17
17
17 17 17 0 0 0 0
SDV
31
31
31 31 31 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.7
40.7
41.30 41.30 39 22,400 0 0 0
SEB
47.1
47.1
47.10 47.10 47 800 0 0 0
SED
19.4
19.4
19.40 19.40 19.30 1,100 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 300 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFG
10
10
10.20 10.20 10 300 0 0 0
SFI
24.9
24.9
24.90 24.90 24.90 200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.2
12.2
12.40 12.40 12.20 5,100 0 0 0
SGC
77.9
77.9
77.90 77.90 77.90 100 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
11.2
11.2
11.20 11.20 11.20 500 0 0 0
SGN
59.2
59.2
59.20 59.20 59 2,600 0 0 0
SGP
26.1
26.1
25.60 26.80 25.60 54,500 0 0 0
SGR
17.5
17.5
16.50 17.50 16.50 194,800 0 0 0
SGS
16.5
16.5
15.66 16.54 15.66 500 0 0 0
SGT
16.3
16.3
15.95 16.25 15.90 2,500 0 0 0
SHA
4
4
4.09 4.09 3.90 4,300 0 0 0
SHB
16.4
16.4
16.35 16.50 15.90 108,127,100 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
7
7
7 7 6.90 500 0 0 0
SHG
2.7
2.7
2.40 2.70 2.40 12,200 0 0 0
SHI
14.9
14.9
14.50 14.90 14.10 300,300 0 0 0
SHN
4.7
4.7
4.90 4.90 4.70 5,300 0 0 0
SHP
34
34
34 34.50 34 6,200 0 0 0
SHS
21.1
21.1
21.20 21.50 20.50 23,718,800 0 0 0
SID
14.5
14.5
15.10 15.10 14.50 300 0 0 0
SIG
6
6
6 6 6 100 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 300 0 0 0
SJ1
13.3
13.3
12.70 13.30 12.70 700 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 14.05 14 39,700 0 0 0
SJE
18.5
18.5
18.60 18.60 18.30 120,000 0 0 0
SJG
17.5
17.5
18 18 17.50 4,100 0 0 0
SJM
7.8
7.8
7.10 8 7.10 501,300 0 0 0
SJS
58
58
57 58 56.80 6,200 0 0 0
SKG
10.0
10.0
9.99 10 9.94 107,800 0 0 0
SKH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.8
26.8
26.80 26.80 26.80 0 0 0 0
SLS
162
162
158.20 162 158.20 1,500 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.8
39.8
39.90 40 39.80 15,200 0 0 0
SMC
13.5
13.5
13.55 14.20 13.20 297,600 0 0 0
SMN
10.8
10.8
10.10 10.80 10.10 400 0 0 0
SMT
11.6
11.6
11.60 11.60 11.60 100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.3
31.3
31.30 31.30 30 4,500 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 200 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 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.3
10.3
9.89 10.25 9.80 500 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
2.7
2.7
2.80 2.80 2.70 522,300 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
49
49
49 49 49 0 0 0 0
SRF
8.5
8.5
7.79 8.50 7.79 138,000 0 0 0
SSB
17.3
17.3
17.40 17.40 17.10 2,094,200 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
8.10 8.20 8 5,100 0 0 0
SSH
68.7
68.7
68.70 68.70 68.70 0 0 0 0
SSI
30.8
30.8
30.25 31.25 29.75 31,205,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.9
4.9
5.06 5.06 4.89 190,600 0 0 0
STB
57.5
57.5
55.50 57.50 53.10 17,485,500 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
STG
37.2
37.2
32.70 37.20 32.70 200 0 0 0
STH
19.5
19.5
19.50 19.50 19.20 162,200 0 0 0
STK
15.5
15.5
15.40 15.50 15.15 11,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 800 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.5
22.5
22.50 22.50 21.50 13,900 0 0 0
SVD
5.3
5.3
5.38 5.39 4.78 2,500 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
39.5
39.5
39.45 39.45 39.45 100 0 0 0
SVN
2.7
2.7
2.80 2.80 2.70 9,900 0 0 0
SVT
11.0
11.0
11 11 10.90 4,100 0 0 0
SWC
31.5
31.5
31.10 31.50 31 1,100 0 0 0
SZB
37.3
37.3
37.30 37.30 37.30 3,700 0 0 0
SZC
28.9
28.9
29.65 29.65 28.30 513,000 0 0 0
SZE
10
10
10 10 10 0 0 0 0
SZG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
SZL
46.5
46.5
45.70 46.60 45.60 15,300 0 0 0
TA6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TA9
12.4
12.4
12 12.40 12 800 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
51.8
51.8
50.90 52 50.70 510,600 0 0 0
TAN
44
44
43.60 44 43.60 5,000 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.1
35.1
36.85 36.85 35.10 2,300 0 0 0
TBD
138.9
138.9
138.90 138.90 138.90 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.2
6.2
6.50 6.50 6 700 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
33.9
33.9
33.50 34.35 33.05 12,160,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.7
18.7
18.35 18.75 18 5,517,900 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
34.3
34.3
34.55 34.60 34.30 13,800 0 0 0
TCM
26.0
26.0
26.30 26.30 25.85 1,018,500 0 0 0
TCO
9.1
9.1
9.01 9.15 9 174,500 0 0 0
TCR
2.9
2.9
2.94 2.94 2.94 0 0 0 0
TCT
19.2
19.2
19.45 19.45 19.15 300 0 0 0
TCW
31.9
31.9
31.50 31.90 31.50 9,600 0 0 0
TDB
40
40
40 40 40 200 0 0 0
TDC
11.7
11.7
11.25 11.75 11.25 108,400 0 0 0
TDF
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TDG
3.1
3.1
3.05 3.06 2.99 12,800 0 0 0
TDH
4.4
4.4
4.38 4.44 4.20 111,200 0 0 0
TDM
55.6
55.6
57.20 58 55.50 15,400 0 0 0
TDP
27.8
27.8
27.70 29.50 27.70 150,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 200 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 52,800 0 0 0
TDW
50
50
50 50 50 300 0 0 0
TED
67.5
67.5
67.50 67.50 67.50 0 0 0 0
TEG
6.8
6.8
7 7 6.51 173,900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
36.9
36.9
36.90 36.90 36.90 0 0 0 0
TFC
50.7
50.7
49.60 51.50 49.30 9,000 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TH1
3.9
3.9
2.90 3.90 2.90 7,200 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 29.40 11,400 0 0 0
THG
45.7
45.7
45.60 45.80 44.85 11,400 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 500 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.80 5,300 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TID
23
23
23 23 23 2,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.4
8.4
8.40 8.40 8.10 543,000 0 0 0
TIN
52
52
52 52.50 52 10,000 0 0 0
TIP
18.1
18.1
17.90 18.05 17.85 33,500 0 0 0
TIS
4.6
4.6
4.50 4.60 4.40 6,500 0 0 0
TIX
45
45
41 45 41 4,100 0 0 0
TJC
12
12
11.50 12 11.50 3,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.40 13.50 13.40 1,500 0 0 0
TL4
11.4
11.4
12.30 12.30 11.40 7,200 0 0 0
TLD
8.2
8.2
8.18 8.25 8.05 124,100 0 0 0
TLG
48.9
48.9
49.90 49.90 48.30 330,900 0 0 0
TLH
4.8
4.8
4.82 4.92 4.76 128,400 0 0 0
TLI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TLP
7
7
6.60 7 6.60 600 0 0 0
TLT
27.2
27.2
27.20 27.20 27.20 100 0 0 0
TMB
55.4
55.4
55.40 55.40 55.40 0 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
60.4
60.4
58 61 57 1,800 0 0 0
TMS
40.8
40.8
40.75 40.80 40.75 500 0 0 0
TMT
13.3
13.3
13 13.25 12.75 23,500 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
14.25 14.25 13 4,700 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TNC
28.9
28.9
30.80 30.80 28.85 500 0 0 0
TNG
17.6
17.6
17.80 17.90 17.40 949,400 0 0 0
TNH
11.6
11.6
11.60 11.70 11.40 136,200 0 0 0
TNI
5.1
5.1
5.22 5.28 5.10 168,200 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
3.30 3.30 2.90 38,300 0 0 0
TNT
7.7
7.7
7.75 7.75 7.25 41,200 0 0 0
TNV
19.1
19.1
16.30 20.70 16.30 17,000 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
149.7
149.7
148 150 146 147,900 0 0 0
TOT
15.8
15.8
15.90 15.90 15.70 1,500 0 0 0
TOW
35
35
35 35 35 200 0 0 0
TPB
17.0
17.0
16.90 17.15 16.60 7,454,900 0 0 0
TPC
13.5
13.5
13.50 13.50 13.50 570,000 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
70.3
70.3
70.30 71.08 70.11 2,200 0 0 0
TRC
76.5
76.5
76 76.50 75.50 111,600 0 0 0
TRS
31
31
31 31 31 0 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 5.80 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
26.5
26.5
25.10 26.50 25 26,100 0 0 0
TSC
3.1
3.1
3.09 3.09 3.02 241,400 0 0 0
TSD
4.6
4.6
4.70 4.70 4.50 4,300 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 5,500 0 0 0
TST
8.2
8.2
9.80 9.80 7.40 148,700 0 0 0
TT6
5.9
5.9
6 6 5.80 2,500 0 0 0
TTA
10.5
10.5
10.65 10.65 10.40 181,800 0 0 0
TTC
9
9
9 9 9 0 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
3
3.13 3.20 3 2,970,200 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 56,300 0 0 0
TTL
7.9
7.9
8 8 7.90 1,800 0 0 0
TTN
16.9
16.9
16.90 17 16.70 121,700 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
22
22
22.20 22.20 21.90 4,500 0 0 0
TV2
35.1
35.1
35.20 35.50 34.90 372,400 0 0 0
TV3
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV4
14.8
14.8
14.70 14.80 14.70 6,600 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TVB
8.1
8.1
8.17 8.17 7.96 103,700 0 0 0
TVC
8.8
8.8
8.90 8.90 8.70 75,400 0 0 0
TVD
10
10
10 10.10 9.90 7,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.5
7.5
7.30 7.70 7.30 396,200 0 0 0
TVS
14.3
14.3
14.33 14.64 14.02 108,600 0 0 0
TVT
16.1
16.1
17.65 17.65 15.60 20,200 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
17.6
17.6
17.80 17.80 17.35 2,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7 31,600 0 0 0
UDL
16
16
17 17 16 400 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
58
58
57.80 58 56 4,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
23
23
22.80 23 22 900 0 0 0
UPH
11.9
11.9
11.90 12 11.90 2,600 0 0 0
USC
10.6
10.6
9.20 10.60 9.20 4,000 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 100 0 0 0
UXC
2
2
2 2 2 400 0 0 0
V12
11.8
11.8
11.80 11.80 11.80 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
10.6
10.6
10.70 10.70 10.45 496,400 0 0 0
VAF
18.5
18.5
19 19 18.50 5,300 0 0 0
VAV
35
35
35 35 35 400 0 0 0
VBB
10.3
10.3
10.30 10.40 10.20 39,000 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 0 0 0 0
VC1
12
12
12.90 12.90 12 3,100 0 0 0
VC2
6.4
6.4
6.20 6.40 6.10 309,400 0 0 0
VC3
27
27
26.90 27.20 26.70 1,158,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.2
22.2
22.20 22.20 22.20 1,000 0 0 0
VC7
9.8
9.8
9.90 9.90 9.40 452,300 0 0 0
VC9
3.7
3.7
3.70 3.90 3.50 19,800 0 0 0
VCA
8.2
8.2
8.10 8.16 8.10 1,300 0 0 0
VCB
57.1
57.1
57.10 57.40 56.60 3,302,500 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 3,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.6
285.6
285 285.60 285 400 0 0 0
VCG
22.9
22.9
23.10 23.45 22.60 4,287,700 0 0 0
VCI
35.1
35.1
34.00 35.38 33.61 14,212,400 0 0 0
VCM
9
9
8.90 9 8.60 300 0 0 0
VCP
23.9
23.9
25.10 25.10 23.90 11,400 0 0 0
VCR
43
43
40.50 43 40.50 1,000 0 0 0
VCS
42.6
42.6
42.90 42.90 42.30 89,200 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 32.90 500 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
53.5
53.5
53 53.50 53 300 0 0 0
VDS
17.2
17.2
16.90 17.40 16.80 1,247,100 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
4
4
4 4 4 4,100 0 0 0
VEA
33.6
33.6
33.70 33.70 33.50 243,300 0 0 0
VEC
53
53
51.10 53.90 50 44,900 0 0 0
VEF
131.4
131.4
131 131.50 130 21,700 0 0 0
VES
18.4
18.4
13.60 18.40 13.60 10,300 0 0 0
VET
15.3
15.3
15.90 17.70 15.30 800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.5
50.5
50.40 50.50 50.30 3,400 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
40.9
40.9
41.15 41.20 40.15 720,200 0 0 0
VGG
43.2
43.2
42.20 43.20 42 800 0 0 0
VGI
68
68
68.40 68.80 67.50 344,300 0 0 0
VGL
19.1
19.1
19.10 19.10 19.10 100 0 0 0
VGP
27.7
27.7
27.50 27.70 27.20 10,200 0 0 0
VGR
69
69
75.70 79.90 64.40 102,500 0 0 0
VGS
26.5
26.5
25.90 27.20 25.80 662,300 0 0 0
VGT
12.2
12.2
12.30 12.40 12.10 604,600 0 0 0
VGV
43
43
36.50 43 36.50 700 0 0 0
VHC
53.7
53.7
53.10 54 52.90 624,200 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 12,200 0 0 0
VHE
3.8
3.8
3.90 3.90 3.70 192,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 1.90 129,100 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 400 0 0 0
VHM
110
110
106.30 111 106.30 16,551,200 0 0 0
VIB
17.6
17.6
17.65 17.85 17.20 8,329,800 0 0 0
VIC
155
155
147 155.20 147 15,336,300 0 0 0
VID
4.8
4.8
4.95 4.95 4.80 14,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 5,800 0 0 0
VIG
6
6
5.80 6 5.70 219,700 0 0 0
VIH
26.8
26.8
26.80 26.80 26.80 0 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
18.2
18.2
18.20 18.20 18.20 600 0 0 0
VIP
12.2
12.2
12.25 12.25 12.10 50,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.5
20.5
20 20.50 20 11,900 0 0 0
VIW
14.7
14.7
15 15 14.10 34,200 0 0 0
VIX
22.8
22.8
23 23.30 21.95 45,212,700 0 0 0
VJC
207.9
207.9
208.70 212.50 205 1,665,600 0 0 0
VLA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VLB
50.6
50.6
51.17 52.02 49.56 396,600 0 0 0
VLC
13.8
13.8
13.80 13.80 13.50 77,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 1,500 0 0 0
VLG
8.6
8.6
8.30 8.70 8.30 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
5.90 6 5.80 6,200 0 0 0
VMD
16.7
16.7
16.80 16.80 16.50 3,200 0 0 0
VMG
3.3
3.3
3.30 3.30 3.20 95,100 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VNB
17.3
17.3
17.70 17.70 17.10 90,900 0 0 0
VNC
36
36
36 36 36 3,600 0 0 0
VND
20
20
19.75 20.15 19.25 22,010,800 0 0 0
VNE
5.5
5.5
5.50 5.50 5.43 103,200 0 0 0
VNF
14.6
14.6
14.80 14.80 14.50 3,900 0 0 0
VNG
7.0
7.0
7.04 7.04 7.04 3,300 0 0 0
VNH
1
1
1 1.10 0.90 198,100 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
VNL
20.6
20.6
21.10 21.10 20 21,100 0 0 0
VNM
61.5
61.5
61.60 62.30 61.20 2,399,200 0 0 0
VNP
20.3
20.3
20.70 20.90 20 69,400 0 0 0
VNR
20.5
20.5
20.60 20.60 20.30 2,300 0 0 0
VNS
9.2
9.2
9.05 9.20 9.05 4,400 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
370.2
370.2
376 376 370.20 200 0 0 0
VOC
11.9
11.9
11.90 11.90 11.80 9,900 0 0 0
VOS
12.4
12.4
12.50 12.55 12.20 696,900 0 0 0
VPA
2
2
2.10 2.10 2 300 0 0 0
VPB
28.2
28.2
28.20 28.85 27.35 27,183,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VPD
25.3
25.3
25.30 25.50 25.20 5,700 0 0 0
VPG
5
5
5.12 5.15 4.98 220,300 0 0 0
VPH
4.6
4.6
4.58 4.65 4.50 51,300 0 0 0
VPI
59.5
59.5
61.10 61.10 59.40 2,118,900 0 0 0
VPR
19.5
19.5
20 20 19.50 3,700 0 0 0
VPS
9.1
9.1
9.20 9.50 9.10 38,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
15
15
14.15 15 14.15 3,800 0 0 0
VRE
32
32
30 32 30 20,927,400 0 0 0
VRG
17.6
17.6
17.60 17.60 17.60 1,000 0 0 0
VSA
20
20
20 20 20 3,700 0 0 0
VSC
20.2
20.2
20.55 20.70 19.75 7,047,700 0 0 0
VSE
8.7
8.7
8.90 9.10 8.70 5,400 0 0 0
VSF
24.7
24.7
24.50 24.80 24.50 19,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 100 0 0 0
VSH
44
44
44 44 43 9,200 0 0 0
VSI
24
24
24 24 24 1,800 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.8
15.8
14.20 15.80 13.60 2,300 0 0 0
VST
3
3
3 3.10 3 20,400 0 0 0
VTA
2.3
2.3
2.40 2.40 2.20 17,400 0 0 0
VTB
20.7
20.7
19 20.70 18.50 178,700 0 0 0
VTC
14.5
14.5
13 14.60 12.60 42,800 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 56,500 0 0 0
VTE
7.7
7.7
7.10 7.70 7.10 7,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.20 800 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
48.8
48.8
49.90 49.90 48.50 2,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.45 11.50 11.30 96,700 0 0 0
VTP
97
97
97 97.30 95.30 358,100 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VTR
12.9
12.9
12.90 13.10 12.80 36,700 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
15.4
15.4
14.60 15.50 14.20 139,100 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.1
19.1
19.20 19.20 19 1,315,100 0 0 0
VUA
15.8
15.8
15.80 15.80 15.80 1,300 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
65
65
64.20 66.50 63 128,200 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24
24
24 24 24 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 10 100 0 0 0
WCS
282
282
283.10 283.10 282 800 0 0 0
WSB
59
59
59 59 59 0 0 0 0
WSS
6.8
6.8
7.10 7.10 6.60 70,000 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
15
15
15 15 15 100 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
13
13
13 13 13 100 0 0 0
XMC
10.6
10.6
10.50 10.60 10 37,700 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
14
14.20 14.20 13.80 7,700 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10.05 10.15 10 1,100 0 0 0
YEG
12.5
12.5
12.75 12.90 12.20 2,291,300 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
250.5
250.5
250.36 251.91 246.43 75,656,886 0 0 0
^UPCOM
119.7
119.7
119.98 120.14 118.88 0 0 0 0
^VN30
1,966.0
1,966.0
1,941.78 1,969.07 1,914.65 477,131,977 0 0 0
^VNINDEX
1,729.8
1,729.8
1,706.39 1,730.99 1,687.14 919,578,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |