DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/12/2025

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 29/12/2025

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 0 0 0 0
AAA
7.8
7.8
7.81 7.88 7.80 931,700 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 679,000 0 0 0
AAM
6.8
6.8
6.72 6.90 6.72 600 0 0 0
AAS
10.2
10.2
11 11 9.90 2,686,800 0 0 0
AAT
3.3
3.3
3.15 3.29 3.15 32,100 0 0 0
AAV
6.2
6.2
6.20 6.40 6.10 84,500 0 0 0
ABB
14.5
14.5
14.39 14.48 14.21 3,348,500 0 0 0
ABC
11
11
11.20 11.20 10.70 38,300 0 0 0
ABI
20.4
20.4
20 20.40 19.90 61,600 0 0 0
ABR
13
13
13 13 13 0 0 0 0
ABS
3.1
3.1
3.12 3.19 3.11 98,300 0 0 0
ABT
67.9
67.9
67.70 67.90 67.40 2,700 0 0 0
ABW
11.8
11.8
11.60 11.90 11.50 181,800 0 0 0
ACB
24
24
23.85 24.10 23.80 3,770,400 0 0 0
ACC
13.8
13.8
13.90 13.90 13.55 5,500 0 0 0
ACE
41.4
41.4
42.90 42.90 41.40 500 0 0 0
ACL
13.9
13.9
14.08 14.08 13.79 16,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 100 0 0 0
ACV
49
49
50 50 48.80 1,731,600 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9.0
9.0
8.43 9 8.42 1,400 0 0 0
ADS
8
8
7.96 8 7.89 36,500 0 0 0
AFX
11.9
11.9
12.20 12.20 11.90 355,200 0 0 0
AG1
11.8
11.8
11.50 11.80 11.40 4,300 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.9
14.9
14.45 15 14.45 732,000 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.9
36.9
37 37.90 36 9,600 0 0 0
AGR
16.2
16.2
16.50 16.50 16.10 669,800 0 0 0
AGX
168
168
168 168 168 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
50.1
50.1
47.20 50.10 47.20 82,700 0 0 0
ALT
13
13
13 13 13 100 0 0 0
ALV
7
7
6.90 7 6.80 15,300 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
14.6
14.6
15.50 15.50 14.60 200 0 0 0
AMS
7.6
7.6
7.50 7.60 7.50 6,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.5
41.5
41.50 41.70 40.60 113,200 0 0 0
ANV
26.5
26.5
27 27.05 26.40 708,700 0 0 0
APF
40.5
40.5
40.20 40.60 40.20 2,200 0 0 0
APG
10.5
10.5
10.45 10.45 10.30 295,000 0 0 0
APH
6.3
6.3
6.40 6.40 6.30 186,100 0 0 0
API
7.1
7.1
7 7.20 6.90 190,200 0 0 0
APL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
APP
5
5
5 5 5 1,500 0 0 0
APS
7.3
7.3
7.40 7.50 7.30 368,600 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 16.95 16 300 0 0 0
ASM
6.5
6.5
6.52 6.55 6.49 213,900 0 0 0
ASP
4.7
4.7
4.68 4.71 4.66 15,800 0 0 0
AST
76.3
76.3
76.40 77.90 76.10 19,000 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
50
50
50.10 50.10 50 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10.10 10.10 9.90 53,000 0 0 0
BAB
12.3
12.3
12.10 12.40 12.10 1,800 0 0 0
BAF
37.3
37.3
37.85 37.85 37 3,235,000 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BAX
33.5
33.5
33.50 33.50 33.50 200 0 0 0
BBC
65
65
65 65 62 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
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BCA
13.8
13.8
15 15 13.80 51,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.70 8,500 0 0 0
BCE
10.8
10.8
10.30 10.80 10.30 30,800 0 0 0
BCF
41.4
41.4
41.40 41.40 41.40 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
60.5
60.5
59.50 63.70 58.80 244,600 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42.4
42.4
42.40 42.40 42.40 0 0 0 0
BDT
9.6
9.6
9.80 9.80 9.60 15,700 0 0 0
BDW
27.5
27.5
27.50 27.50 27.50 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19
19
19 19 19 300 0 0 0
BFC
42.7
42.7
42.10 43 42.10 140,500 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
16
16
16 16 16 4,000 0 0 0
BHA
26
26
26.30 26.30 23 5,900 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 0 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.1
31.1
31.10 31.10 31.10 300 0 0 0
BHP
7
7
7 7 7 7,800 0 0 0
BIC
23.5
23.5
22.80 23.50 22.55 330,100 0 0 0
BID
38.8
38.8
38.80 38.90 38.60 1,644,300 0 0 0
BIG
6.1
6.1
6.10 6.50 5.90 187,400 0 0 0
BIO
12.5
12.5
12.50 12.50 12.20 5,100 0 0 0
BKC
19.9
19.9
19.90 19.90 19.10 9,500 0 0 0
BKG
2.9
2.9
2.94 2.94 2.91 153,100 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
25.4
25.4
22.60 25.40 22.50 2,000 0 0 0
BMC
15.1
15.1
15.25 15.25 15.05 9,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7 7.60 7 2,800 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.6
17.6
17.35 17.60 17.35 180,500 0 0 0
BMJ
10.2
10.2
10.30 10.30 9.50 2,300 0 0 0
BMK
13.5
13.5
14 14.40 13.50 500 0 0 0
BMP
177
177
177 178.70 176.20 60,500 0 0 0
BMS
12.8
12.8
12.80 12.80 12.50 60,900 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7.1
7.1
7.30 7.30 7 61,600 0 0 0
BNW
17.7
17.7
20.10 20.10 17.70 200 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.2
4.2
4 4.40 4 10,200 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
BRR
18.3
18.3
18 18.60 17.30 1,500 0 0 0
BRS
20.3
20.3
20.30 20.30 20.30 100 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 3,400 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
37.65 38.60 37.50 247,000 0 0 0
BSL
10.9
10.9
11 11 10.90 200 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSR
16.7
16.7
16.40 17.15 16.25 17,508,200 0 0 0
BT1
10.8
10.8
10.80 10.80 10.80 100 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
15.1
15.1
15.10 15.10 15.10 1,700 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.7
24.7
24.90 24.90 24.60 1,000 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 300 0 0 0
BTP
9.0
9.0
9.16 9.16 8.96 7,500 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 2,200 0 0 0
BTT
36.4
36.4
36.35 36.35 36.35 500 0 0 0
BTU
14.9
14.9
14.90 14.90 14.90 3,800 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
13.50 13.60 13.20 1,155,200 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
59.8
59.8
55.90 59.80 55.50 1,306,800 0 0 0
BVL
16.8
16.8
17.10 17.10 16.80 1,400 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
29.8
29.8
29.90 30.20 29.80 65,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44.9
44.9
43 44.90 43 323,600 0 0 0
BWS
33.7
33.7
33.80 33.80 33.70 1,100 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 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.2
11.2
10.70 11.25 10.50 46,300 0 0 0
C47
10.0
10.0
9.63 10.20 9.40 48,900 0 0 0
C4G
8.7
8.7
8.60 8.90 8.60 949,600 0 0 0
C69
12.7
12.7
12.70 12.80 12.40 172,500 0 0 0
C92
4.1
4.1
4 4.10 4 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 1,500 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
39.9
39.9
39.90 39.90 39.70 12,400 0 0 0
CAT
18.2
18.2
18.50 18.50 18.20 7,700 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.4
27.4
27.10 27.40 27 5,100 0 0 0
CC1
30.6
30.6
30.50 31 30.50 1,200 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
11.7
11.7
12.05 12.05 11.65 3,500 0 0 0
CCI
27.3
27.3
27.05 27.45 27.05 1,700 0 0 0
CCL
6.2
6.2
6.24 6.24 6.11 19,000 0 0 0
CCM
36.1
36.1
36.10 36.10 36.10 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.6
12.6
12.60 12.60 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
24.7
24.7
24.80 24.80 24.30 198,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.3
33.3
32.60 33.40 32.60 14,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.1
12.1
12.50 12.50 11.90 38,900 0 0 0
CDR
6.1
6.1
5.80 6.10 5.80 1,000 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
22.6
22.6
22.10 22.90 21.30 7,003,500 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 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
29.5
29.5
29.40 29.45 29.30 61,400 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CIA
9.1
9.1
9.20 9.30 9.10 3,000 0 0 0
CID
9.5
9.5
10 10 9.50 200 0 0 0
CIG
8.7
8.7
8.75 9.35 8.70 836,100 0 0 0
CII
22.8
22.8
22.75 22.95 22.25 8,177,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 100 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 1,300 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CKG
10.2
10.2
10.20 10.30 10.15 41,300 0 0 0
CKV
15
15
15 15 15 2,400 0 0 0
CLC
57.7
57.7
56.90 57.70 56.90 2,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.70 21.70 21.30 600 0 0 0
CLL
30.4
30.4
30.50 30.50 30.40 7,700 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
15.60 15.70 15.60 33,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
CMD
21.5
21.5
21.53 21.53 21.53 100 0 0 0
CMF
426
426
425 426 425 200 0 0 0
CMG
32.2
32.2
31.82 32.23 31.64 283,900 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 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
72
72
69.80 73 68.60 6,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
8.40 8.40 8.10 15,100 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 2,000 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
6.3
6.3
6.35 6.38 6.29 176,400 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
24.9
24.9
23.50 25 23.50 26,400 0 0 0
CNN
55.2
55.2
55.20 55.20 55.20 0 0 0 0
CNT
7.2
7.2
7.30 7.30 7.20 31,700 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
17.2
17.2
17.20 17.20 17.20 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.30 31.40 31.20 16,200 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.2
9.2
8.91 9.15 8.52 863,100 0 0 0
CRE
8.6
8.6
8.80 8.80 8.55 553,200 0 0 0
CSC
17.7
17.7
17.80 17.80 17.40 33,500 0 0 0
CSI
26.9
26.9
27.20 27.20 26.90 3,100 0 0 0
CSM
12.9
12.9
12.80 13 12.80 98,100 0 0 0
CSV
27.2
27.2
27 27.30 27 202,200 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.2
9.2
9.50 9.50 8.40 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.40 17.50 17.40 600 0 0 0
CTD
74.9
74.9
75.80 76.30 74.80 439,200 0 0 0
CTF
18.7
18.7
19.35 19.35 18.65 300,800 0 0 0
CTG
35.3
35.3
35 35.35 34.90 7,192,400 0 0 0
CTI
22
22
22.05 22.10 21.90 169,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.9
8.9
9.30 9.30 8.40 92,800 0 0 0
CTR
84.7
84.7
84 85.20 84 193,600 0 0 0
CTS
33.5
33.5
33.80 34.50 33.45 402,000 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
24 24 24 800 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 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
11
11 11 11 100 0 0 0
D2D
34.7
34.7
34.60 34.80 34.55 32,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18 18 18 0 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.71 3.71 3.68 19,400 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
11.7
11.7
8.90 11.70 8.90 2,900 0 0 0
DAT
9.4
9.4
8.75 9.37 8.41 16,900 0 0 0
DBC
27.3
27.3
27.50 27.80 27.25 3,197,700 0 0 0
DBD
48.5
48.5
48.75 48.75 48.05 3,500 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DBT
11
11
11.05 11.05 10.50 1,900 0 0 0
DC1
7.5
7.5
6.80 7.50 6.80 300 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10.5
10.5
10.40 10.65 10.35 164,000 0 0 0
DCF
38
38
38 39.50 38 2,000 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
41.4
41.4
41.50 42.90 41.40 526,500 0 0 0
DCM
32.7
32.7
32.10 32.90 32.10 1,618,300 0 0 0
DCR
3.7
3.7
3.70 3.70 3.70 600 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
10.3
10.3
10.30 10.60 9.70 520,000 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 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
6.7
6.7
6.80 6.80 6.70 2,300 0 0 0
DDV
25.2
25.2
25.10 25.30 25 588,700 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
61
61
60 63.50 58.20 6,330,400 0 0 0
DGT
4.9
4.9
4.70 4.90 4.70 205,900 0 0 0
DGW
40.1
40.1
38.90 40.30 38.85 1,293,100 0 0 0
DHA
69.2
69.2
68.60 69.50 67.60 67,600 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DHC
33.3
33.3
33 33.40 32.95 74,600 0 0 0
DHD
34.1
34.1
34.10 34.10 34.10 0 0 0 0
DHG
102.1
102.1
101.40 102.90 101.40 10,700 0 0 0
DHM
6.1
6.1
6.10 6.11 6.10 5,200 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 1,500 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 500 0 0 0
DHT
69.3
69.3
70 72.80 69.30 8,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
4 4 3.90 3,500 0 0 0
DIG
17.4
17.4
17.60 17.75 17.30 6,202,200 0 0 0
DIH
11.2
11.2
10.80 11.20 10.80 600 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
5
5.20 5.30 5 898,900 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.57 2.60 2.56 859,100 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
58.2
58.2
58.20 58.20 58.20 0 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 50 200 0 0 0
DND
8.4
8.4
8 8.40 8 200 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 0 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
20 20 20 800 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
35.1
35.1
35.40 35.40 35.10 1,100 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
35
35.20 35.20 34.80 3,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.7
51.7
51.80 51.80 51.70 2,800 0 0 0
DPG
38.8
38.8
38.50 38.85 38.50 247,500 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.7
22.7
22.45 22.95 22.20 3,716,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.5
37.5
37.05 37.75 37.05 327,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.25 10.25 10.15 3,700 0 0 0
DRC
14.6
14.6
14.55 14.75 14.55 95,600 0 0 0
DRG
8.8
8.8
8.60 8.80 8.50 700 0 0 0
DRH
2.3
2.3
2.33 2.34 2.25 487,000 0 0 0
DRI
12.9
12.9
12.30 12.90 12.30 659,400 0 0 0
DRL
46.4
46.4
46.50 46.50 46.40 3,700 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
23.63 23.72 23.49 321,700 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
42.4
42.4
42.34 42.38 42.10 6,000 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 38,300 0 0 0
DTA
4.2
4.2
4.18 4.19 4.18 1,900 0 0 0
DTD
16.3
16.3
16.30 16.40 16.20 92,700 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
2.4
2.4
2.40 2.50 2.40 8,600 0 0 0
DTK
11.9
11.9
11.90 11.90 11.90 300 0 0 0
DTL
13.0
13.0
12.95 12.95 12.95 1,300 0 0 0
DTP
115.6
115.6
115.50 116 115 5,100 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 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.9
5.9
6 6.10 5.90 182,300 0 0 0
DVN
21.6
21.6
21.40 21.90 21.30 9,800 0 0 0
DVP
67.4
67.4
67.80 67.80 67.40 8,200 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
17.7
17.7
17.70 17.75 17.30 6,373,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.60 97,800 0 0 0
DXS
9.2
9.2
9.09 9.22 9 895,100 0 0 0
DXV
3.8
3.8
3.80 3.80 3.78 3,500 0 0 0
E12
4.8
4.8
4.90 4.90 4.50 4,100 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.4
11.4
10.50 11.40 10.50 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.6
38.6
38.60 39 38 18,300 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
21.3
21.3
21.55 21.75 21.30 3,121,400 0 0 0
EIC
26.5
26.5
26 26.50 26 1,000 0 0 0
EID
23.4
23.4
22.50 23.50 22.50 1,100 0 0 0
EIN
2.9
2.9
2.80 2.90 2.80 1,100 0 0 0
ELC
24.3
24.3
23.85 24.30 23.50 1,192,100 0 0 0
EME
26
26
26 26 26 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.2
19.2
19 19.20 19 200 0 0 0
EVE
9.9
9.9
10.30 10.30 9.90 16,400 0 0 0
EVF
11.1
11.1
11.15 11.25 11.05 1,503,400 0 0 0
EVG
8.4
8.4
8.31 8.46 8.31 537,200 0 0 0
EVS
6
6
6.10 6.10 6 74,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.61 3.61 3.54 18,200 0 0 0
FCN
14.9
14.9
14.85 15.10 14.80 468,500 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
17.1
17.1
17.10 17.10 17.10 200 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
19.8
19.8
17.40 19.80 17.40 1,100 0 0 0
FID
2
2
1.90 2 1.90 244,100 0 0 0
FIR
7.8
7.8
7.71 7.75 7.63 85,000 0 0 0
FIT
4.7
4.7
4.67 4.77 4.67 668,900 0 0 0
FMC
35.1
35.1
34.80 35.30 34.80 3,800 0 0 0
FOC
63.5
63.5
63.30 63.60 63.30 4,800 0 0 0
FOX
61.9
61.9
61 62 60.80 77,300 0 0 0
FPT
94.3
94.3
92.50 94.90 92.50 6,300,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.8
7.8
7.70 7.80 7.70 300 0 0 0
FRT
146
146
144.20 146 142.70 200,200 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
41.4
41.4
41.50 41.50 40 2,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
34.3
34.3
34.50 34.75 33.80 1,172,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
9.40 9.70 9.20 623,600 0 0 0
GAS
75.1
75.1
70.60 75.40 70.20 5,613,700 0 0 0
GCB
8
8
8 8 8 400 0 0 0
GCF
31.7
31.7
29.90 32.50 29 72,700 0 0 0
GDA
16.2
16.2
16.30 16.30 16.20 36,700 0 0 0
GDT
19.8
19.8
19.94 19.99 19.84 24,100 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.9
14.9
14.45 14.90 14.45 312,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
44
44
43 44.30 42.90 6,002,700 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29
29
28.70 30 28.60 43,500 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GIL
13.7
13.7
13.95 13.95 13.70 48,500 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21.8
21.8
20.50 21.80 20.50 800 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
61.3
61.3
59.40 61.30 59.40 1,398,500 0 0 0
GMH
8.4
8.4
8.10 8.40 8.06 2,200 0 0 0
GMX
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2.4
2.4
2.20 2.40 2.20 77,200 0 0 0
GSM
30.3
30.3
30.30 30.40 30.20 7,300 0 0 0
GSP
10.4
10.4
10.35 10.55 10.35 136,200 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
77.8
77.8
78.10 78.10 77.80 5,000 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26
26
25.60 26.20 25.60 1,106,300 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 0 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 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.6
17.6
17.80 17.85 17.45 7,249,800 0 0 0
HAH
60.2
60.2
59.90 60.80 59.30 1,269,700 0 0 0
HAM
46.0
46.0
46.03 46.03 46.03 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.20 1,100 0 0 0
HAP
7.2
7.2
7.38 7.69 7.11 83,100 0 0 0
HAR
4.0
4.0
3.97 4.02 3.94 307,400 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
31
31
31 31 31 100 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.4
10.4
10.35 10.50 10.35 165,300 0 0 0
HBC
6.3
6.3
6.30 6.40 6.30 590,500 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 4.40 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 1,800 0 0 0
HCC
29.7
29.7
29.80 29.80 28.90 29,000 0 0 0
HCD
7.6
7.6
7.60 7.60 7.40 23,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
23 23 22.70 4,177,500 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.4
15.4
14.80 15.40 14.80 3,800 0 0 0
HD6
11.6
11.6
11.50 11.60 11.40 1,100 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 500 0 0 0
HDA
6.3
6.3
6.30 6.30 6.30 700 0 0 0
HDB
27.6
27.6
27.70 27.70 27.15 14,634,000 0 0 0
HDC
23.1
23.1
22.80 23.35 22.80 1,932,700 0 0 0
HDG
27.8
27.8
27.80 27.80 27 1,772,700 0 0 0
HDM
36
36
36 36 36 0 0 0 0
HDP
27
27
26.90 27 26.90 4,300 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
15
15
13.20 15 13.20 7,700 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 100 0 0 0
HES
29.6
29.6
29.60 33.70 29.60 600 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
240
240
239 241 234 1,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 300,000 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
11.1
11.1
11.20 11.30 11 436,300 0 0 0
HHS
12.9
12.9
13.05 13.15 12.85 919,300 0 0 0
HHV
13.1
13.1
13.05 13.20 12.95 3,127,400 0 0 0
HID
6.3
6.3
6.05 6.54 6.05 970,100 0 0 0
HII
6.4
6.4
6.01 6.40 5.92 271,600 0 0 0
HIO
7.5
7.5
8.40 8.40 7.50 9,600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.8
26.8
27.10 27.10 26.80 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10.20 10.20 10 2,500 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
15
15 15.50 14.20 54,200 0 0 0
HLD
23.4
23.4
23.40 23.40 21.50 323,100 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.75 11.75 11.50 2,900 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15
15
15 15 15 0 0 0 0
HMR
11.8
11.8
11.40 11.80 11.40 5,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 100 0 0 0
HND
10.4
10.4
10.50 10.50 10.20 7,400 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6.2
6.2
6.20 6.50 6 2,207,700 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8 8 7.90 111,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 100 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.9
16.9
16.90 16.90 16.90 500 0 0 0
HPG
26.7
26.7
27 27 26.65 16,525,200 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 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
81.5
81.5
81.17 81.46 81.17 300 0 0 0
HPT
23.4
23.4
23.40 23.40 23.40 2,000 0 0 0
HPW
19.7
19.7
19.70 19.70 19.70 0 0 0 0
HPX
4.7
4.7
4.75 4.75 4.71 515,500 0 0 0
HQC
3.1
3.1
3.02 3.06 3 1,790,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
27.1
27.1
27.10 30.90 27.10 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.30 16.30 15.90 2,264,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.1
7.1
6.81 7.06 6.72 370,600 0 0 0
HSM
6.1
6.1
6.10 6.10 6.10 300 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 200 0 0 0
HT1
15.3
15.3
15.45 15.50 15.10 97,100 0 0 0
HTC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
HTE
3.4
3.4
3.40 3.50 3.20 1,600 0 0 0
HTG
43.1
43.1
42.85 43.50 42.85 12,700 0 0 0
HTI
23.5
23.5
23.50 23.50 23.20 25,900 0 0 0
HTL
23.3
23.3
23.20 23.30 23.10 1,100 0 0 0
HTM
11.1
11.1
12.50 12.80 10.80 20,800 0 0 0
HTN
8.9
8.9
8.91 8.93 8.80 91,700 0 0 0
HTP
1.4
1.4
1.40 1.40 1.40 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 11.70 11 9,900 0 0 0
HU1
6.8
6.8
6.38 6.82 6.38 200 0 0 0
HU4
11.7
11.7
11.70 11.70 11.70 13,400 0 0 0
HU6
4.1
4.1
4.20 4.20 4.10 5,000 0 0 0
HUB
15.3
15.3
14.90 15.25 14.90 18,400 0 0 0
HUG
29
29
29 29 29 500 0 0 0
HUT
16
16
16 16.30 16 788,900 0 0 0
HVA
19.2
19.2
19.40 19.90 18.20 33,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.40 13.65 13 188,700 0 0 0
HVN
25.8
25.8
25.95 26.05 25.70 1,054,500 0 0 0
HVT
28.6
28.6
28.60 28.60 28.10 16,900 0 0 0
HVX
2.7
2.7
2.75 2.75 2.69 9,500 0 0 0
HWS
14.8
14.8
14.60 15.20 14.40 700 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 3.30 100 0 0 0
ICG
17.4
17.4
16.20 17.50 16.20 19,500 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
37.4
37.4
37.70 37.70 37.20 2,300 0 0 0
ICT
18.0
18.0
17.90 18.40 17.90 15,600 0 0 0
IDC
36.5
36.5
36.40 36.60 36.20 693,100 0 0 0
IDI
6.9
6.9
6.86 6.87 6.75 315,600 0 0 0
IDJ
5.1
5.1
4.90 5.20 4.90 364,400 0 0 0
IDP
204.6
204.6
204.65 204.65 204.65 300 0 0 0
IDV
26.7
26.7
26.60 26.70 26.60 1,000 0 0 0
IFS
20.4
20.4
20.70 20.70 20.40 1,300 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.8
10.8
10.80 10.90 10.70 1,836,600 0 0 0
ILA
7
7
7 7 7 200 0 0 0
ILB
22.8
22.8
23.15 23.70 22.80 47,400 0 0 0
ILC
6
6
6 6 6 200 0 0 0
ILS
17.8
17.8
18.10 18.10 17.80 13,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
50.7
50.7
50.40 50.70 50 34,000 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
INN
41.8
41.8
41.50 41.90 41.50 11,100 0 0 0
IPA
18.5
18.5
18.30 18.50 18.30 141,600 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 0 0 0 0
ISH
26
26
26 26 26 0 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 400 0 0 0
ITC
13.7
13.7
13.85 13.85 13.60 50,700 0 0 0
ITD
16.1
16.1
16.50 16.50 16.05 25,400 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 13,000 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
IVS
8.9
8.9
8.80 9 8.80 133,600 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6.11 6.26 6.11 119,200 0 0 0
KBC
33.6
33.6
33.20 33.75 33 1,493,800 0 0 0
KCB
10.3
10.3
10.20 10.30 10.20 7,000 0 0 0
KDC
50.7
50.7
50.78 50.78 50.10 273,600 0 0 0
KDH
31.7
31.7
32 32.05 31.70 1,693,100 0 0 0
KDM
24.8
24.8
26.20 27.50 24.30 161,400 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.0
7.0
6.92 6.96 6.80 11,846,600 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 12.40 12.30 10,600 0 0 0
KHS
17.3
17.3
17.20 17.30 17 3,600 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 3,000 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
KLB
16.5
16.5
16.50 16.60 16.30 261,900 0 0 0
KMR
3.0
3.0
2.97 2.97 2.92 1,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.80 38.80 38.40 401,800 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 17.60 17.40 495,600 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
68
68
68 69 67.90 24,900 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
1.90 2 1.90 219,000 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 500 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
23
23
22.50 24.50 22.30 4,600 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
25
24 25 24 2,100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
29
29
28.70 29.50 28.50 49,000 0 0 0
L18
27
27
26.20 27.40 26.20 20,600 0 0 0
L40
87.2
87.2
86.50 87.20 86 23,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19
19
18.80 19 18.80 700 0 0 0
LAI
14.9
14.9
14.60 15.30 14.60 92,300 0 0 0
LAS
15.7
15.7
15.60 15.80 15.50 116,700 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35
35
35 35 35 100 0 0 0
LBM
36
36
35 36 35 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
10.30 10.40 10.25 1,219,800 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.40 4.40 4.20 1,559,500 0 0 0
LDP
11.3
11.3
11.20 11.30 11 26,700 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 0 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 52.10 500 0 0 0
LGL
6.3
6.3
6.28 6.69 6.20 299,000 0 0 0
LHC
113
113
113.40 113.50 113 1,300 0 0 0
LHG
28.9
28.9
28.70 28.90 28.70 35,500 0 0 0
LIC
25.1
25.1
25.20 25.20 25 1,000 0 0 0
LIG
4.3
4.3
4.20 4.30 4.10 200,600 0 0 0
LIX
34.4
34.4
34.45 34.50 34.40 11,700 0 0 0
LKW
33.3
33.3
33.40 33.40 33.30 600 0 0 0
LLM
15
15
15 15 15 200 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
16
16
16.05 16.05 16 4,300 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 900 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 9.80 200 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
41.8
41.8
41.50 42.15 41.45 1,171,100 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
31.2
31.2
31.20 31.90 31 29,500 0 0 0
LSS
9.5
9.5
9.54 9.54 9.46 90,800 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
22
22
22 22.10 22 11,300 0 0 0
MA1
32.2
32.2
31 32.20 31 5,200 0 0 0
MAC
12.9
12.9
12.90 12.90 12.50 400 0 0 0
MAS
37
37
37 37 37 100 0 0 0
MBB
24.9
24.9
24.85 25 24.70 11,448,200 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 40,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
26.20 26.50 26 2,032,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
MCH
179.1
179.1
179.02 179.10 174.14 643,900 0 0 0
MCM
26.2
26.2
26.45 26.45 26.20 10,800 0 0 0
MCO
6.5
6.5
6.70 6.70 6.50 300 0 0 0
MCP
28.8
28.8
28.40 28.80 28.40 19,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
9.30 10.30 9.30 3,500 0 0 0
MDF
5.8
5.8
5.80 5.80 5.50 9,100 0 0 0
MDG
26.8
26.8
25.60 26.80 25.60 2,000 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.8
35.8
36.20 36.20 35.50 10,200 0 0 0
MGC
11.1
11.1
11.20 11.20 11 600 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
31
31
31 31 31 100 0 0 0
MHC
12
12
11.55 12.25 11.45 14,700 0 0 0
MIC
12.1
12.1
12.20 12.20 11.50 2,800 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
18.5
18.5
17.40 18.50 17.35 546,200 0 0 0
MKP
28
28
25 28 25 9,200 0 0 0
MKV
16
16
16 16 16 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.9
20.9
20.20 21 20.20 7,900 0 0 0
MML
35.7
35.7
36 36 35 52,500 0 0 0
MNB
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.5
16.5
16.50 16.70 16 22,600 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
17.2
17.2
17.20 17.20 17.10 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12.30 12.40 12.25 1,778,400 0 0 0
MSH
32.9
32.9
33.15 33.15 32.90 128,600 0 0 0
MSN
75.5
75.5
75.30 75.50 74.60 2,513,400 0 0 0
MSR
24.8
24.8
24.50 24.90 24.30 887,900 0 0 0
MST
6.3
6.3
6.60 6.60 6.30 1,611,000 0 0 0
MTA
12.7
12.7
12.20 12.70 12.10 21,000 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 0 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 3,000 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
16
16
16 16 16 600 0 0 0
MVB
15.3
15.3
15.30 15.30 15 2,600 0 0 0
MVC
17.6
17.6
17.10 17.60 17.10 138,300 0 0 0
MVN
46.5
46.5
47 47 46.30 1,100 0 0 0
MWG
87.1
87.1
86.20 87.70 86.10 6,228,800 0 0 0
MZG
11.8
11.8
11.80 11.90 11.50 207,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
36.50 37.30 36.15 640,600 0 0 0
NAG
8.3
8.3
8.30 8.30 8.20 67,700 0 0 0
NAP
10.5
10.5
10.60 10.60 10.50 400 0 0 0
NAS
34
34
34 34 34 0 0 0 0
NAU
23
23
26.10 26.10 22.70 3,000 0 0 0
NAV
17.8
17.8
17.75 17.75 17.75 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.95 19 18 29,500 0 0 0
NBC
8.7
8.7
8.70 8.70 8.60 8,900 0 0 0
NBE
11.2
11.2
11.30 11.30 11.20 7,200 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 1,800 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11.4
11.4
11.40 11.40 11 18,600 0 0 0
NCS
40
40
40 40 40 7,300 0 0 0
NCT
89.4
89.4
88.80 89.50 88.80 9,300 0 0 0
ND2
35.5
35.5
35.60 35.60 35.50 5,000 0 0 0
NDC
170
170
170 170 170 1,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.4
11.4
11.30 11.40 11.20 92,900 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.3
5.3
5.50 5.60 5.30 10,800 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 300 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 16,900 0 0 0
NET
67.4
67.4
67.70 67.70 67 1,600 0 0 0
NFC
59.1
59.1
63.20 63.20 57.20 36,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.4
16.4
16.40 16.45 16.20 183,600 0 0 0
NHC
22
22
22 22 22 100 0 0 0
NHH
11.6
11.6
11.35 11.60 11.35 23,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
15.2
15.2
15.40 15.40 15.15 1,935,600 0 0 0
NLG
30.9
30.9
30.15 31.20 30.15 1,736,000 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
76.5
76.5
76 77.90 75.50 103,500 0 0 0
NNT
60
60
61 61 60 400 0 0 0
NO1
6.4
6.4
6.51 6.55 6.39 15,500 0 0 0
NOS
1
1
1 1 1 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
5.80 5.90 5.80 212,500 0 0 0
NS2
15.6
15.6
15.40 15.60 14.50 2,300 0 0 0
NSC
75.2
75.2
75.42 75.42 75.22 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 4,900 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 11.80 400 0 0 0
NT2
24.5
24.5
24.30 25 24.20 1,307,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.2
155.2
157.60 157.60 155 5,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
18.5
18.5
18.10 18.85 18.10 1,798,900 0 0 0
NTP
62.1
62.1
61.66 62.35 61.56 88,100 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
13.6
13.6
13.60 13.80 13.50 112,400 0 0 0
NVL
14.2
14.2
13.55 14.15 13.55 15,253,500 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.5
7.5
7.55 7.55 7.50 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4 2,900 0 0 0
OCB
12.0
12.0
12.15 12.15 11.95 980,100 0 0 0
OCH
6
6
5.90 6 5.90 26,300 0 0 0
ODE
46.3
46.3
46.10 46.30 46.10 17,500 0 0 0
OGC
3.7
3.7
3.70 3.72 3.65 347,500 0 0 0
OIL
11
11
10.60 11.20 10.60 4,815,600 0 0 0
ONE
7.8
7.8
7.10 7.80 7 836,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
23
23
21.60 23 21.60 11,700 0 0 0
ORS
13.4
13.4
13.55 13.55 13.35 707,800 0 0 0
PAC
22.5
22.5
22.60 22.65 22.35 117,400 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.5
27.5
27.75 27.95 27.30 521,000 0 0 0
PAP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PAS
2.9
2.9
2.60 3 2.60 20,800 0 0 0
PAT
76.9
76.9
78.20 78.50 76 58,800 0 0 0
PBC
6.4
6.4
6.30 6.40 6.30 11,500 0 0 0
PBP
12.6
12.6
12.50 12.60 12.50 1,800 0 0 0
PBT
11
11
11.10 11.10 11 500 0 0 0
PC1
22.6
22.6
22.05 23.25 22.05 5,089,400 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.4
18.4
18.10 18.40 18.10 90,200 0 0 0
PCM
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
PCT
8.3
8.3
8.50 8.50 8.30 11,300 0 0 0
PDB
30.7
30.7
31.70 31.70 30.40 12,400 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PDN
110.6
110.6
110.60 110.60 110.60 600 0 0 0
PDR
19.6
19.6
19.50 19.75 19.30 9,521,200 0 0 0
PDV
9.9
9.9
10.20 10.20 9.71 1,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.90 4 3.90 1,800 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
40.3
40.3
40.30 40.30 40.30 0 0 0 0
PET
33.9
33.9
33.30 34.58 32.71 1,470,300 0 0 0
PFL
2.7
2.7
2.70 2.70 2.60 171,800 0 0 0
PGB
12.4
12.4
12.50 12.50 12.40 4,300 0 0 0
PGC
13.5
13.5
13.35 13.50 13.35 33,700 0 0 0
PGD
24.0
24.0
23.40 24 23.40 4,200 0 0 0
PGI
19.3
19.3
19.30 19.30 19.30 800 0 0 0
PGN
6.3
6.3
6.30 6.40 6.10 29,500 0 0 0
PGS
54
54
54 54 54 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
19.4
19.4
19.30 19.45 19.20 5,200 0 0 0
PHC
5.0
5.0
4.94 5.01 4.93 91,700 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70
70
70 70 70 100 0 0 0
PHP
30.8
30.8
31 31 30.20 16,200 0 0 0
PHR
56.2
56.2
55.90 57.40 55.90 97,500 0 0 0
PHS
10
10
10 10 10 100 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.70 16.70 16.60 700 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
6.50 6.90 6.43 600 0 0 0
PIV
6.3
6.3
6 6.40 6 164,800 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
4.3
4.3
4.20 4.30 4.20 1,100 0 0 0
PLC
24.4
24.4
24.10 24.80 24.10 151,200 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
6.2
6.2
6.33 6.33 6.08 82,000 0 0 0
PLX
36.5
36.5
35.70 37 35.60 5,305,400 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 5,500 0 0 0
PMC
171
171
171 171 171 400 0 0 0
PMG
7.0
7.0
6.89 6.95 6.88 8,300 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 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
35 35 35 9,200 0 0 0
PNC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNJ
95.1
95.1
95.18 96.07 94.28 337,600 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15 15.40 15 8,500 0 0 0
POT
21.2
21.2
21 21.20 19.80 2,300 0 0 0
POV
8
8
8 8 8 300 0 0 0
POW
13
13
12.85 13.15 12.85 14,981,100 0 0 0
PPC
9.9
9.9
9.82 9.90 9.82 80,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.7
27.7
27.60 27.70 27.40 13,900 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 1,100 0 0 0
PPY
9.7
9.7
9.70 9.70 9.70 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
11.70 12.20 11.70 58,400 0 0 0
PRE
21.5
21.5
21.60 21.60 21.50 7,100 0 0 0
PRO
10.8
10.8
10.80 10.80 10.70 1,000 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
4.9
4.9
5.20 5.20 4.60 126,000 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
15.8
15.8
15.70 16.20 15.50 89,400 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 7.90 7.80 51,700 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19 19.50 19 21,000 0 0 0
PSW
7.6
7.6
7.60 7.60 7.50 2,200 0 0 0
PTB
44.7
44.7
44.95 44.95 44.25 47,900 0 0 0
PTC
6.2
6.2
6.39 6.39 5.95 18,700 0 0 0
PTD
8.7
8.7
8.70 8.70 8.70 500 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
2.85 2.85 2.80 2,600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 700 0 0 0
PTS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PTV
3.5
3.5
3.40 3.50 3.40 5,000 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 388,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.7
34.7
31.80 34.70 31.80 822,800 0 0 0
PVC
11.7
11.7
11.10 11.90 11 3,561,100 0 0 0
PVD
28.5
28.5
27.75 28.70 27.45 10,738,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6 6.30 6 110,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
97
97
95.20 104 95 254,100 0 0 0
PVM
18.8
18.8
18.90 18.90 17.60 1,100 0 0 0
PVO
5.9
5.9
5.80 5.90 5.80 21,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
35.1
35.1
33.80 35.90 33.70 11,597,700 0 0 0
PVT
19.0
19.0
18.60 19.20 18.60 3,911,600 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 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
7.6
7.6
7.10 8 7 190,700 0 0 0
PWS
12
12
12 12 12 500 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.9
15.9
15.40 16 15.30 184,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
QCG
14.4
14.4
14.35 14.70 14.10 935,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 1,600 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30
30
30 30 30 300 0 0 0
QNS
44.9
44.9
44.14 44.93 44.14 159,300 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 17 300 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 600 0 0 0
QSP
24.9
24.9
25 25 24.90 800 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
35
35
35 35 35 1,000 0 0 0
QTP
12.5
12.5
12.40 12.50 12.30 138,800 0 0 0
RAL
92.8
92.8
92.50 92.80 92.50 20,400 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
12.20 12.40 11.90 2,900 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.3
61.3
61.30 61.50 60.90 217,500 0 0 0
RIC
11.6
11.6
12.70 12.70 11.60 59,200 0 0 0
RTB
29.9
29.9
28 29.90 28 300 0 0 0
RYG
10.2
10.2
10.25 10.30 9.90 241,300 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 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 500 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 9 54,200 0 0 0
SAB
46.8
46.8
46.81 47.24 46.61 882,900 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 700 0 0 0
SAF
52.4
52.4
52.40 52.40 52.40 5,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.8
7.8
7.60 7.80 7.60 342,400 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.9
30.9
30.60 30.90 30.50 3,200 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBA
28.7
28.7
28.70 28.70 28.15 3,800 0 0 0
SBB
16.7
16.7
16.70 16.70 16.70 500 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 5,000 0 0 0
SBG
15.1
15.1
15.20 15.20 15.05 250,700 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 0 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 100 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
6.2
6.2
6 6.30 5.90 800,000 0 0 0
SBT
24.5
24.5
24.20 24.45 24.15 872,400 0 0 0
SBV
7.8
7.8
8 8 7.30 600 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 21,400 0 0 0
SCI
9.4
9.4
9.40 9.40 9.20 31,100 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 1,400 0 0 0
SCL
18.8
18.8
18.80 19.10 18.80 36,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.50 7.67 7.50 1,740,300 0 0 0
SCS
51.2
51.2
51.80 51.80 51.20 217,700 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 0 0 0 0
SD5
7.9
7.9
7.93 7.93 7.93 11,300 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
11.3
11.3
11.30 11.40 11.30 24,200 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 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 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40.5
40.5
41.30 41.30 40 6,000 0 0 0
SEB
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SED
19.7
19.7
19.40 19.70 19.30 4,700 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SFI
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.30 12.40 12.20 5,500 0 0 0
SGC
77.9
77.9
77.90 77.90 77.90 0 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.8
12.8
12.80 12.80 12.60 1,900 0 0 0
SGN
58.5
58.5
59 59 58.50 5,200 0 0 0
SGP
26.3
26.3
26.20 26.50 26.10 23,400 0 0 0
SGR
18.7
18.7
18.70 18.70 18.25 523,300 0 0 0
SGS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
SGT
16.3
16.3
16.20 16.35 15.90 12,200 0 0 0
SHA
3.8
3.8
4 4 3.83 34,000 0 0 0
SHB
16.2
16.2
16.35 16.35 16.20 44,770,600 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
6.9
6.9
6.90 7 6.60 12,300 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.6
14.6
14.85 14.85 14.25 344,200 0 0 0
SHN
4.8
4.8
4.70 4.80 4.60 11,000 0 0 0
SHP
34
34
34 34 34 5,400 0 0 0
SHS
20.8
20.8
21.10 21.20 20.70 9,517,300 0 0 0
SID
15.3
15.3
15.30 15.30 15.10 14,500 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
13.4
13.4
12.70 13.50 12.70 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14 14.05 14 32,100 0 0 0
SJE
18.7
18.7
18.40 18.70 18.40 39,500 0 0 0
SJG
19.3
19.3
17.70 19.30 17.70 300 0 0 0
SJM
7.2
7.2
7.90 7.90 7.20 1,400 0 0 0
SJS
58.4
58.4
58 58.40 55 25,200 0 0 0
SKG
10
10
9.99 10 9.98 53,200 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
26
26 26 26 1,000 0 0 0
SLS
161.9
161.9
162 162 159.60 5,300 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.9
39.9
39.90 40.05 39.70 25,600 0 0 0
SMC
13.1
13.1
13.35 13.50 13 277,600 0 0 0
SMN
10.6
10.6
10.70 10.70 10.60 1,000 0 0 0
SMT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.5
30.5
30.50 30.50 30.50 0 0 0 0
SP2
22
22
22 22 22 100 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
10.25 10.25 10.25 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
52.3
52.3
49.50 52.30 46 9,000 0 0 0
SRF
8.4
8.4
8.48 8.50 8.37 3,900 0 0 0
SSB
17.3
17.3
17.15 17.30 17.10 1,789,700 0 0 0
SSC
31.1
31.1
31.50 31.50 31.10 900 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8.30 8.30 8.10 1,200 0 0 0
SSH
77.8
77.8
77.80 77.80 77.80 100 0 0 0
SSI
30.5
30.5
30.80 30.95 30.40 11,999,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 200 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.7
4.7
4.94 4.94 4.60 185,400 0 0 0
STB
59.9
59.9
58.20 60.40 58.10 22,403,400 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 600 0 0 0
STG
38.9
38.9
37 38.90 37 200 0 0 0
STH
20.1
20.1
19.60 20.70 19.60 161,100 0 0 0
STK
15.5
15.5
15.50 15.55 15.20 7,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.8
22.8
22.15 22.75 22.15 3,600 0 0 0
SVD
5.0
5.0
5 5.28 4.97 3,500 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
38.9
38.9
36.70 38.90 36.70 1,700 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 36,300 0 0 0
SVT
10.6
10.6
11.15 11.15 10.60 13,700 0 0 0
SWC
31.5
31.5
31.50 31.50 30 1,200 0 0 0
SZB
37.3
37.3
37.30 37.30 37.30 200 0 0 0
SZC
28.7
28.7
29 29 28.70 366,000 0 0 0
SZE
10
10
10 10 10 1,000 0 0 0
SZG
37
37
37 37 37 200 0 0 0
SZL
46.5
46.5
46.50 46.50 46.50 100 0 0 0
TA6
4.3
4.3
4.30 4.30 4.30 300 0 0 0
TA9
12.3
12.3
12.10 12.30 12.10 69,100 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
51.5
51.5
51.70 51.80 50.80 392,600 0 0 0
TAN
43.5
43.5
43.50 43.50 43.50 4,800 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.4
35.4
35.40 35.90 35.40 3,000 0 0 0
TBD
138.6
138.6
138.80 138.80 118.10 1,400 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 6.80 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
34.1
34.1
33.95 34.45 33.80 6,596,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.5
18.5
18.55 18.60 18.25 3,149,500 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
34.20 34.50 34 36,500 0 0 0
TCM
26.0
26.0
26.00 26.10 25.66 1,164,600 0 0 0
TCO
9.1
9.1
9 9.10 9 204,700 0 0 0
TCR
2.9
2.9
2.76 2.90 2.76 900 0 0 0
TCT
19.2
19.2
19.15 19.15 19.15 0 0 0 0
TCW
31.7
31.7
31.80 31.80 31.20 11,800 0 0 0
TDB
39
39
40 40 39 2,600 0 0 0
TDC
11.7
11.7
11.40 11.70 11.40 150,600 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 600 0 0 0
TDG
3.0
3.0
3.07 3.07 2.95 7,000 0 0 0
TDH
4.4
4.4
4.40 4.40 4.30 105,700 0 0 0
TDM
56.1
56.1
56.10 56.10 56.10 8,100 0 0 0
TDP
28.4
28.4
27.70 28.55 27.70 179,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 26,400 0 0 0
TDW
50
50
50 50 50 0 0 0 0
TED
67.5
67.5
67.50 67.50 67.50 0 0 0 0
TEG
6.6
6.6
6.52 6.60 6.33 132,400 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
48.2
48.2
48.50 50.40 48 12,300 0 0 0
TGP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TH1
3
3
3 3 3 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 4,200 0 0 0
THG
46.2
46.2
45.80 46.20 45.60 7,500 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.90 2,000 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
22.8
22.8
23.40 23.40 22.80 8,200 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.3
8.3
8.40 8.40 8.30 155,300 0 0 0
TIN
54.5
54.5
53.30 54.50 53 45,800 0 0 0
TIP
18.1
18.1
18.10 18.10 18 11,400 0 0 0
TIS
4.6
4.6
4.60 4.60 4.50 4,100 0 0 0
TIX
42
42
42 42 42 4,000 0 0 0
TJC
12
12
12 12 12 2,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.20 8.26 8.20 448,600 0 0 0
TLG
49.7
49.7
49.25 49.80 48.50 139,200 0 0 0
TLH
4.8
4.8
4.82 4.83 4.79 81,400 0 0 0
TLI
6.4
6.4
6.40 7.50 6.40 4,000 0 0 0
TLP
7
7
6.70 7 6.70 800 0 0 0
TLT
31.1
31.1
31.10 31.10 31.10 100 0 0 0
TMB
55.8
55.8
55.10 55.80 55.10 700 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
74
74
74 74 74 100 0 0 0
TMP
57.6
57.6
57.60 57.60 57.60 2,000 0 0 0
TMS
40.7
40.7
40.80 40.80 40.70 200 0 0 0
TMT
13.3
13.3
13.15 13.25 12.80 11,300 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
14
14.05 14.05 13.90 400 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 100 0 0 0
TNC
30.9
30.9
30.90 30.90 30.90 500 0 0 0
TNG
18.5
18.5
17.70 18.50 17.60 743,900 0 0 0
TNH
11.5
11.5
11.60 11.60 11.45 70,000 0 0 0
TNI
5.2
5.2
5.13 5.25 5.13 62,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
7.6
7.6
7.65 7.65 7.25 42,600 0 0 0
TNV
19.7
19.7
19.50 20.20 18.70 21,500 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
151.2
151.2
149 154 148 139,400 0 0 0
TOT
15.8
15.8
15.80 15.80 15.70 500 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.9
16.9
17 17.15 16.90 4,987,800 0 0 0
TPC
13.4
13.4
13.50 13.50 13.40 570,000 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
72.1
72.1
70.30 73.61 70.30 64,000 0 0 0
TRC
76.5
76.5
77.50 78 75.70 66,800 0 0 0
TRS
31.1
31.1
30.90 31.10 30.90 400 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 5.10 6,200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
26.5
26.5
27 27 26.30 4,500 0 0 0
TSC
3.1
3.1
3.09 3.09 3.06 93,500 0 0 0
TSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
36.5
36.5
36.50 36.50 36.50 5,000 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
6.1
6.1
5.90 6.10 5.90 2,200 0 0 0
TTA
10.6
10.6
10.50 10.65 10.50 49,600 0 0 0
TTC
9
9
9 9 9 100 0 0 0
TTD
87.8
87.8
87.80 87.80 87.80 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3 3.16 2.94 1,913,200 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 70,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
16.9
16.9
17.10 17.10 16.80 27,600 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
22.1
22.1
22 22.50 22 13,700 0 0 0
TV2
35.5
35.5
35.10 36 35 282,300 0 0 0
TV3
17
17
17 17 17 500 0 0 0
TV4
14.7
14.7
14.70 14.80 14.70 8,500 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
7.73 8.11 7.73 21,900 0 0 0
TVC
8.8
8.8
8.80 8.80 8.70 60,400 0 0 0
TVD
10.1
10.1
10 10.10 10 7,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.5
7.5
7.40 7.50 7.40 149,200 0 0 0
TVS
14.3
14.3
14.24 14.38 14.20 62,200 0 0 0
TVT
16.3
16.3
16.30 16.30 16.30 100 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 4.70 100 0 0 0
TYA
17.6
17.6
17.55 17.55 17.55 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7 22,800 0 0 0
UDL
16.3
16.3
16.30 16.30 16.30 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
58.4
58.4
56.20 58.40 56.20 200 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
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 5,200 0 0 0
USC
11
11
8.50 11 8.50 4,000 0 0 0
USD
17.9
17.9
18 18 17.90 1,500 0 0 0
UXC
2
2
2 2 2 0 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
10.5
10.5
10.60 10.65 10.40 636,900 0 0 0
VAF
19.4
19.4
19.35 19.35 19.35 100 0 0 0
VAV
35
35
35 35 35 300 0 0 0
VBB
10.3
10.3
10.30 10.30 10.10 94,200 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
17
17
17 17 17 5,400 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 4,800 0 0 0
VC2
6.3
6.3
6.40 6.40 6.20 124,200 0 0 0
VC3
27.3
27.3
27 27.40 27 725,800 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 0 0 0 0
VC7
9.5
9.5
9.80 9.80 9.50 149,600 0 0 0
VC9
3.8
3.8
3.70 3.80 3.70 900 0 0 0
VCA
8.2
8.2
8.50 8.50 8.10 7,200 0 0 0
VCB
57.1
57.1
57.40 57.50 57.10 2,099,700 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.7
285.7
286.10 288.40 285.70 1,300 0 0 0
VCG
22.9
22.9
22.80 23.40 22.80 3,461,400 0 0 0
VCI
34.8
34.8
35.09 35.73 34.79 6,887,900 0 0 0
VCM
9
9
9 9 9 0 0 0 0
VCP
24
24
24.90 24.90 24 2,000 0 0 0
VCR
45
45
39 45 39 15,900 0 0 0
VCS
42.6
42.6
42.70 42.90 42.60 22,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33
33
33 33.50 33 23,800 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 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
55
55
49.80 55 49.80 10,000 0 0 0
VDS
17.1
17.1
17.15 17.35 17 385,600 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 100 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
3.90 4 3.90 2,100 0 0 0
VEA
33.6
33.6
33.50 33.70 33.50 240,500 0 0 0
VEC
53.3
53.3
53 54.90 51.60 37,200 0 0 0
VEF
131.5
131.5
132.50 133.60 130.60 11,700 0 0 0
VES
16.2
16.2
16.20 16.20 12 4,400 0 0 0
VET
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51 51.30 50.70 3,400 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
41.3
41.3
40.95 41.30 40.70 403,300 0 0 0
VGG
42.8
42.8
42.90 42.90 42.80 200 0 0 0
VGI
68.5
68.5
68 68.90 67.90 186,100 0 0 0
VGL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VGP
27.6
27.6
27.40 27.60 27.40 12,300 0 0 0
VGR
73
73
79 84.50 73 222,300 0 0 0
VGS
26.2
26.2
26.50 26.70 26.20 162,400 0 0 0
VGT
12.3
12.3
12.20 12.40 12.20 371,100 0 0 0
VGV
43
43
41.90 43 41.90 3,400 0 0 0
VHC
54.4
54.4
53.70 54.40 53.70 240,200 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.8
3.8
3.80 3.90 3.80 45,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2 2 105,400 0 0 0
VHH
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 3,000 0 0 0
VHM
117.7
117.7
111.90 117.70 111 7,324,300 0 0 0
VIB
17.6
17.6
17.60 17.75 17.55 3,557,400 0 0 0
VIC
159.7
159.7
155 159.90 155 6,667,000 0 0 0
VID
4.9
4.9
4.81 4.98 4.80 11,600 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 16 15.80 8,600 0 0 0
VIG
5.9
5.9
5.90 6 5.80 65,100 0 0 0
VIH
27
27
26.70 27.10 26.70 5,800 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 200 0 0 0
VIN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
VIP
12.2
12.2
12.20 12.20 12.10 109,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.2
22.2
20.50 22.40 20.20 31,400 0 0 0
VIW
14.8
14.8
15 15 14.20 2,700 0 0 0
VIX
22.8
22.8
23 23.20 22.70 13,699,000 0 0 0
VJC
208.2
208.2
208.40 211.20 206.70 1,680,400 0 0 0
VLA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VLB
50.5
50.5
51 53 49.20 241,600 0 0 0
VLC
13.8
13.8
13.80 13.90 13.80 23,500 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
6
6
6 6 6 0 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 900 0 0 0
VMG
3.4
3.4
3.50 3.50 3 37,200 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
17
17 17 17 100 0 0 0
VNB
17.5
17.5
17.80 17.90 17.30 56,100 0 0 0
VNC
36
36
35.90 36 35.60 1,200 0 0 0
VND
19.8
19.8
20 20.05 19.55 8,883,400 0 0 0
VNE
5.5
5.5
5.49 5.73 5.46 75,200 0 0 0
VNF
14.7
14.7
14.70 14.70 14.60 2,000 0 0 0
VNG
7.5
7.5
7.10 7.45 7.10 48,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 1,600 0 0 0
VNL
21.3
21.3
20.95 21.40 20.60 3,900 0 0 0
VNM
62.1
62.1
61.50 62.20 61.40 1,943,000 0 0 0
VNP
20.4
20.4
21 21 20.20 18,100 0 0 0
VNR
20.5
20.5
20.50 20.70 20.50 13,000 0 0 0
VNS
9.3
9.3
9.20 9.25 9.13 1,400 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
365
365
370.20 370.20 365 600 0 0 0
VOC
11.9
11.9
11.80 11.90 11.80 13,200 0 0 0
VOS
12.4
12.4
12.30 12.50 12.30 311,600 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28
28
28.15 28.30 27.80 20,347,900 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.3
25.3
25.30 25.30 25.20 1,700 0 0 0
VPG
5.1
5.1
5 5.11 4.98 103,500 0 0 0
VPH
4.5
4.5
4.67 4.67 4.50 88,100 0 0 0
VPI
58
58
59.50 59.60 57.90 1,854,200 0 0 0
VPR
19.5
19.5
19 19.50 19 1,200 0 0 0
VPS
9.2
9.2
9.49 9.49 9.19 4,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
15
15
14 15 14 1,500 0 0 0
VRE
33.2
33.2
32 33.95 31.30 7,573,400 0 0 0
VRG
17.6
17.6
17.60 17.60 17.60 1,100 0 0 0
VSA
20.2
20.2
20 20.20 20 5,600 0 0 0
VSC
20.3
20.3
20.20 20.60 20.15 3,223,000 0 0 0
VSE
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VSF
24.6
24.6
24.60 24.60 24.40 19,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.50 44.50 44.50 200 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
15.2
15.2
15.50 15.50 15 1,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.30 2,100 0 0 0
VTB
20
20
20.65 21.50 20 55,100 0 0 0
VTC
13.1
13.1
13.70 14 13.10 39,900 0 0 0
VTD
6.4
6.4
6.40 6.50 6.30 53,600 0 0 0
VTE
7.2
7.2
7.40 7.40 7.10 12,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.20 8.40 8.20 800 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
VTK
46.5
46.5
48.10 48.20 46 15,400 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 11.45 11.25 168,600 0 0 0
VTP
97
97
97.80 97.80 96.50 207,700 0 0 0
VTQ
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VTR
12.8
12.8
11 13.10 11 24,000 0 0 0
VTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTV
15.3
15.3
14.60 16 14.50 119,300 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 19.30 19.10 1,411,400 0 0 0
VUA
14.8
14.8
16.50 16.50 14.80 5,000 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
68.7
68.7
65 69 65 136,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24
24
24 24 24 200 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 0 0 0 0
WSB
61.4
61.4
61.40 61.40 61.40 100 0 0 0
WSS
6.8
6.8
6.70 6.80 6.70 36,400 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 500 0 0 0
X20
13
13
12.30 13 12.20 3,400 0 0 0
X26
15
15
15 15 15 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
13
13
13 13 13 0 0 0 0
XMC
10
10
10.30 10.40 10 7,500 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
14.7
14.7
14.70 14.70 14.70 100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 0 0 0 0
YEG
12.4
12.4
12.50 12.65 12.35 871,000 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
251.2
251.2
250.56 251.77 250.56 50,635,227 0 0 0
^UPCOM
120.6
120.6
119.49 120.60 119.38 0 0 0 0
^VN30
1,990.7
1,990.7
1,970.12 1,992.03 1,966.56 234,922,352 0 0 0
^VNINDEX
1,754.8
1,754.8
1,733.39 1,754.84 1,731.63 512,812,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |