DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/12/2025

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 30/12/2025

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
7.9
7.9
7.85 7.95 7.85 863,500 0 0 0
AAH
3.5
3.5
3.50 3.60 3.50 249,500 0 0 0
AAM
6.9
6.9
6.76 6.89 6.76 1,500 0 0 0
AAS
10.2
10.2
10.20 10.50 9.90 2,505,000 0 0 0
AAT
3.2
3.2
3.27 3.27 3.20 20,400 0 0 0
AAV
6.2
6.2
6.20 6.20 6 69,400 0 0 0
ABB
14.5
14.5
14.48 14.48 14.30 3,367,800 0 0 0
ABC
11.1
11.1
11 11.10 10.80 29,800 0 0 0
ABI
20.3
20.3
20.40 20.40 20 6,900 0 0 0
ABR
12.9
12.9
12.20 12.90 12.20 300 0 0 0
ABS
3.1
3.1
3.13 3.15 3.08 100,600 0 0 0
ABT
70.1
70.1
67.90 71.40 67.90 11,500 0 0 0
ABW
11.7
11.7
11.80 11.90 11.60 93,400 0 0 0
ACB
24.1
24.1
24 24.20 23.90 5,337,300 0 0 0
ACC
13.8
13.8
13.50 13.80 13.50 21,700 0 0 0
ACE
42.9
42.9
42.90 42.90 42.90 200 0 0 0
ACL
13.9
13.9
13.94 14.03 12.98 63,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
49.3
49.3
49.20 49.60 49 603,400 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9.0
9.0
8.70 8.98 8.50 400 0 0 0
ADS
7.9
7.9
7.97 7.97 7.86 126,900 0 0 0
AFX
11.9
11.9
11.90 12.05 11.70 332,800 0 0 0
AG1
12
12
12.20 12.20 11.50 2,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.7
14.7
14.90 14.90 14.50 288,100 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
35.9
35.9
37.40 37.40 35.90 5,500 0 0 0
AGR
16.2
16.2
16.15 16.35 16.15 221,200 0 0 0
AGX
168
168
168 168 168 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
49.7
49.7
50.10 51.50 49 58,700 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.8
6.8
7 7 6.80 15,700 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
15.1
15.1
15.10 15.10 15.10 100 0 0 0
AMS
7.6
7.6
7.60 7.60 7.40 137,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
41.4
41.4
41.90 41.90 40.80 72,000 0 0 0
ANV
26.5
26.5
26.55 26.70 26.40 450,500 0 0 0
APF
40.6
40.6
40.50 40.90 40 3,500 0 0 0
APG
10.5
10.5
10.45 10.45 10.25 101,000 0 0 0
APH
6.3
6.3
6.30 6.33 6.30 116,900 0 0 0
API
7.1
7.1
7.10 7.10 7 164,500 0 0 0
APL
10.7
10.7
12.50 12.50 10.70 300 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 2,700 0 0 0
APS
7.2
7.2
7.40 7.40 7.20 305,500 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
17
17 17 17 100 0 0 0
ASM
6.5
6.5
6.50 6.59 6.47 203,700 0 0 0
ASP
4.7
4.7
4.63 4.69 4.55 19,600 0 0 0
AST
75.7
75.7
77.60 77.60 74.50 8,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
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
46
46
50.40 50.50 46 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10 9.90 39,200 0 0 0
BAB
12.2
12.2
12.40 12.40 12.20 700 0 0 0
BAF
37.3
37.3
37 37.30 36.85 2,046,600 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BAX
34
34
34 34 34 100 0 0 0
BBC
65
65
65 65 64 2,500 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
12
12 12 12 1,000 0 0 0
BCA
13.9
13.9
13.90 14 13.60 33,300 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 7.60 52,300 0 0 0
BCE
10.8
10.8
10.40 10.80 10.40 12,200 0 0 0
BCF
41.3
41.3
41.30 41.40 41.30 900 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.5
61.5
61.20 61.50 59.50 159,800 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 9.10 19,800 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 0 0 0 0
BFC
42.5
42.5
42.50 42.75 42.30 27,800 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
18
18
18 18 18 100 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 100 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
6.7
6.7
8.60 8.60 6.70 200 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.9
31.9
31.10 31.90 31.10 400 0 0 0
BHP
7
7
7 7 7 1,000 0 0 0
BIC
23.3
23.3
23.50 23.70 22.80 299,300 0 0 0
BID
39.4
39.4
38.80 39.85 38.65 5,379,000 0 0 0
BIG
5.9
5.9
6.10 6.20 5.80 185,700 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BKC
19.6
19.6
19.20 19.90 19.20 4,400 0 0 0
BKG
2.9
2.9
2.91 2.98 2.86 174,500 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.7
22.7
22.70 22.70 22.70 0 0 0 0
BMC
14.9
14.9
15.05 15.05 14.70 62,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.1
8.1
7.50 8.10 7.50 300 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.5
17.5
17.65 17.70 17.30 341,800 0 0 0
BMJ
11
11
10 11 9.30 13,400 0 0 0
BMK
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BMP
175.3
175.3
176 176.40 173 90,700 0 0 0
BMS
12.7
12.7
12.60 12.80 12.60 66,700 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 0 0 0 0
BNA
7
7
7 7.10 7 25,600 0 0 0
BNW
18.8
18.8
19 19 18.80 700 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
4.6
4.6
4.70 4.70 4.60 200 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 600 0 0 0
BRR
18
18
19 19 18 5,200 0 0 0
BRS
20.3
20.3
20.30 20.30 20.30 0 0 0 0
BSA
23
23
23 23 23 100 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
38.2
38.2
37.60 38.40 37.50 512,200 0 0 0
BSL
11
11
11 11 11 0 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSR
16.2
16.2
16.90 16.90 16.20 7,348,700 0 0 0
BT1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16
16
16 16 16 3,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.8
24.8
24.70 25 24.60 5,700 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
9.0
9.0
9.12 9.12 8.95 17,600 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTT
36.4
36.4
36.35 36.35 36.35 0 0 0 0
BTU
14.9
14.9
14.90 14.90 14.90 0 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
13.40 13.50 13.20 695,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
59.4
59.4
60 60 58.20 452,900 0 0 0
BVL
17
17
16.90 17 16.90 2,200 0 0 0
BVN
15.6
15.6
16.30 16.30 15.60 400 0 0 0
BVS
29.4
29.4
29.90 29.90 29.30 264,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.9
46.9
48 48 45.15 566,700 0 0 0
BWS
33.6
33.6
34 34 33.50 5,000 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
11 11.30 11 14,500 0 0 0
C47
10.0
10.0
9.34 10.05 9.34 21,500 0 0 0
C4G
8.6
8.6
8.80 8.80 8.50 1,112,800 0 0 0
C69
12.7
12.7
12.60 12.70 12.50 59,300 0 0 0
C92
4
4
4.10 4.10 4 4,100 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 6.80 6.70 18,000 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 39.90 3,000 0 0 0
CAT
18.3
18.3
18.50 18.50 18 14,100 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27
27
27 27 27 4,500 0 0 0
CC1
30.7
30.7
30.70 30.70 30.70 500 0 0 0
CCA
14.4
14.4
14.40 14.40 14.40 300 0 0 0
CCC
11.8
11.8
11.70 11.80 11.60 4,300 0 0 0
CCI
29.1
29.1
28.90 29.10 28.90 1,100 0 0 0
CCL
6.2
6.2
6.20 6.20 6.05 33,600 0 0 0
CCM
39
39
39 39 39 100 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 0 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 3,000 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.8
24.8
25 25 24.50 178,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33.30 33.40 33 4,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.6
12.6
12.20 12.80 12.20 44,600 0 0 0
CDR
5.8
5.8
6.70 6.70 5.80 900 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
22.1
22.1
22.60 22.80 22.10 5,091,300 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
3
3 3.20 3 1,700 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
29.40 29.40 29.20 53,000 0 0 0
CHS
11.6
11.6
11.60 11.60 10 2,100 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CIA
9.3
9.3
9.20 9.40 9.20 4,700 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CIG
8.6
8.6
9.09 9.09 8.62 4,600 0 0 0
CII
21.9
21.9
22.80 22.85 21.90 12,196,100 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
46
46
45.80 46 45.80 9,200 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 1,900 0 0 0
CKG
10.2
10.2
10.20 10.30 10.15 62,600 0 0 0
CKV
15.3
15.3
15.50 15.50 15.30 3,600 0 0 0
CLC
57
57
57 57 57 1,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.50 21.50 21.30 4,900 0 0 0
CLL
30.4
30.4
30.40 30.40 30.30 2,800 0 0 0
CLM
65
65
65 65 65 500 0 0 0
CLW
42.8
42.8
42.80 42.80 42.80 0 0 0 0
CLX
15.5
15.5
15.60 15.70 15.50 105,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
CMD
21.8
21.8
21.72 21.81 21.72 200 0 0 0
CMF
425.5
425.5
425.50 425.50 425.50 0 0 0 0
CMG
32.4
32.4
32.36 32.64 32.14 396,800 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
73
73
72.70 75 70.20 12,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
8.10 8.10 7.90 10,300 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
6.3
6.3
6.32 6.32 6.24 92,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.30 30.30 30.20 200 0 0 0
CNG
24.7
24.7
24.50 24.70 24 92,400 0 0 0
CNN
60
60
62 62 60 200 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
8.4
8.4
7.40 8.40 7.40 300 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 500 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
31.3
31.3
31.30 31.30 31 13,800 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.3
9.3
9.10 9.29 8.92 1,149,500 0 0 0
CRE
8.6
8.6
8.60 8.60 8.40 499,400 0 0 0
CSC
17.7
17.7
17.60 17.70 17.40 6,200 0 0 0
CSI
27
27
27.20 27.20 26.80 4,000 0 0 0
CSM
13
13
12.90 13.20 12.85 201,100 0 0 0
CSV
27.9
27.9
27.25 28.30 27 597,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17
17
17 17 17 1,000 0 0 0
CTD
73.3
73.3
75 75.30 69.70 1,145,400 0 0 0
CTF
19.3
19.3
19.10 19.30 18.85 316,000 0 0 0
CTG
35.7
35.7
35.35 35.95 35.20 8,456,300 0 0 0
CTI
22
22
22 22.20 21.90 204,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.5
8.5
9 9.10 8.50 419,200 0 0 0
CTR
85.3
85.3
84 86 84 304,800 0 0 0
CTS
33.6
33.6
33.55 33.85 33.50 432,300 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
1.30 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 0 0 0 0
D2D
34.8
34.8
34.85 34.85 34.35 95,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18
18
18.20 18.80 17.90 21,500 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 3.71 3.58 209,000 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
12.1
12.1
11.70 13.20 11.70 2,800 0 0 0
DAT
10
10
10 10 10 24,200 0 0 0
DBC
27.5
27.5
27.45 27.70 27.20 3,911,000 0 0 0
DBD
48.8
48.8
48.50 48.80 48.10 15,900 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DBT
11
11
11 11 11 2,500 0 0 0
DC1
7.9
7.9
7 7.90 7 4,800 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10.6
10.6
10.50 10.60 10.45 285,500 0 0 0
DCF
39
39
39 39 39 500 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42
42
41.50 42.10 41.50 385,300 0 0 0
DCM
32.7
32.7
32.95 32.95 32.55 492,800 0 0 0
DCR
3.7
3.7
3.70 3.70 3.70 7,200 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
10.1
10.1
10.20 10.30 9.90 41,400 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 6.30 200 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 200 0 0 0
DDV
25.3
25.3
25.20 25.30 25.10 460,500 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
65.2
65.2
62.20 65.20 61.60 7,221,500 0 0 0
DGT
4.9
4.9
4.80 5 4.80 125,500 0 0 0
DGW
39.6
39.6
40.10 40.25 39.50 628,000 0 0 0
DHA
68.4
68.4
69.20 69.30 68.20 64,800 0 0 0
DHB
7.5
7.5
7.40 7.50 7.30 4,600 0 0 0
DHC
33.5
33.5
33.30 33.90 33.30 121,000 0 0 0
DHD
35
35
35 35 35 300 0 0 0
DHG
102.5
102.5
102.20 102.80 102.20 12,200 0 0 0
DHM
6.2
6.2
6.24 6.24 5.85 134,800 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 1,200 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
DHT
71.6
71.6
71.70 71.70 69.30 80,500 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
17.1
17.1
17.45 17.50 17.05 8,231,200 0 0 0
DIH
11.2
11.2
11.20 11.20 11.20 1,200 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 5.20 5 510,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.60 2.77 2.58 2,533,900 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 0 0 0 0
DND
8
8
8 8 8 200 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 1,100 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
DNL
24.6
24.6
24.60 24.60 24.60 200 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20.5
20.5
20 20.50 20 4,200 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
34
34
34 34 34 100 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 35 35 500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.9
51.9
51.80 51.90 51.80 1,800 0 0 0
DPG
38.2
38.2
38.75 38.95 38.10 358,800 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.4
22.4
22.70 22.75 22.40 1,881,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.4
38.4
37.60 39.60 37.60 938,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.1
10.1
10.15 10.20 10.10 6,900 0 0 0
DRC
14.7
14.7
14.70 14.90 14.55 231,000 0 0 0
DRG
8.8
8.8
8.80 8.80 8.50 6,600 0 0 0
DRH
2.3
2.3
2.29 2.29 2.21 612,900 0 0 0
DRI
13.2
13.2
13 13.40 12.90 1,683,400 0 0 0
DRL
46.3
46.3
46.40 46.40 46.30 7,300 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSD
16
16
16 16 16 100 0 0 0
DSE
23.4
23.4
23.40 23.67 23.27 385,800 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
42.3
42.3
42.10 42.38 42.05 3,800 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 200 0 0 0
DST
9.1
9.1
9.10 9.10 9 6,900 0 0 0
DTA
4.2
4.2
4.25 4.25 4.10 3,800 0 0 0
DTD
16.3
16.3
16.30 16.60 15.90 282,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.30 8,300 0 0 0
DTK
12
12
12.10 12.10 12 300 0 0 0
DTL
13.1
13.1
13.40 13.40 13.10 2,000 0 0 0
DTP
115.8
115.8
115.70 115.80 115.60 1,300 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
6
6
6 6 5.80 163,300 0 0 0
DVN
21.7
21.7
21.60 23 21.20 63,200 0 0 0
DVP
67.4
67.4
67.40 67.60 67.40 3,800 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
15
15
15 15 15 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17.5
17.5
17.60 17.80 17.25 8,075,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.70 10.80 10.70 99,900 0 0 0
DXS
9.2
9.2
9.11 9.25 9.06 1,000,000 0 0 0
DXV
3.8
3.8
3.76 3.82 3.76 9,400 0 0 0
E12
5.4
5.4
5.40 5.40 5.40 18,000 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.5
38.5
38.60 38.60 38.30 24,500 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,200 0 0 0
EIB
21.7
21.7
21.35 21.65 21.30 4,800,700 0 0 0
EIC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
EID
23.5
23.5
23.30 23.50 23.30 2,000 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 3,300 0 0 0
ELC
24.4
24.4
23.95 24.35 23.85 701,300 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
20.2
20.2
20.30 20.30 20 1,700 0 0 0
EVE
10.4
10.4
10 10.55 9.90 57,700 0 0 0
EVF
11.1
11.1
11.10 11.15 11 2,145,400 0 0 0
EVG
8.3
8.3
8.37 8.39 8.26 580,500 0 0 0
EVS
5.9
5.9
6 6.10 5.90 190,600 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
3.60 3.60 3.55 8,100 0 0 0
FCN
14.9
14.9
14.90 15 14.50 483,400 0 0 0
FCS
7
7
7 7 7 200 0 0 0
FDC
16.3
16.3
18.25 18.25 16 15,300 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
17.6
17.6
17.60 17.70 17.60 1,800 0 0 0
FID
1.9
1.9
2 2 1.80 164,900 0 0 0
FIR
7.5
7.5
7.79 7.79 7.21 1,166,900 0 0 0
FIT
4.7
4.7
4.72 4.77 4.68 293,200 0 0 0
FMC
35.0
35.0
35.10 35.35 34.90 22,100 0 0 0
FOC
63.4
63.4
63.40 63.40 63.30 2,000 0 0 0
FOX
62
62
61.50 62.80 61.50 141,700 0 0 0
FPT
96.5
96.5
94.50 96.60 94.30 7,271,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.7
7.7
7.70 7.70 7.70 0 0 0 0
FRT
147.7
147.7
145.70 148.50 145 285,100 0 0 0
FSO
6.9
6.9
6.30 6.90 6.30 800 0 0 0
FT1
41.4
41.4
41 41.40 40.10 600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
33.6
33.6
34.65 34.65 33.60 1,024,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
9.60 10.30 9.50 2,116,300 0 0 0
GAS
74.9
74.9
75.10 75.70 73.80 1,764,400 0 0 0
GCB
8
8
6.80 9.10 6.80 2,100 0 0 0
GCF
32.9
32.9
32 33 31.50 83,700 0 0 0
GDA
16.2
16.2
16.30 16.30 16.10 44,000 0 0 0
GDT
19.8
19.8
19.99 19.99 19.56 53,900 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.1
15.1
14.65 15.05 14.50 488,500 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
44.2
44.2
44.30 44.80 43.60 6,168,100 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
29.4
29.4
29.40 29.40 29 29,400 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GIL
13.6
13.6
13.70 13.80 13.55 116,800 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
21.80 21.80 21.80 0 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
61.8
61.8
61 62 61 1,094,900 0 0 0
GMH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
GMX
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GND
25
25
25 25 25 100 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 60,300 0 0 0
GSM
30.3
30.3
30.30 30.40 30.30 3,400 0 0 0
GSP
10.4
10.4
10.35 10.40 10.35 109,700 0 0 0
GTA
9.4
9.4
9.20 9.40 9.20 200 0 0 0
GTD
89.5
89.5
77.50 89.50 77.50 8,400 0 0 0
GTS
10.7
10.7
10.70 10.70 10.70 6,600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.6
26.6
26.20 26.90 26.15 2,111,300 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
17.8
17.8
17.65 17.90 17.60 7,172,000 0 0 0
HAH
59.1
59.1
60.70 60.70 59 1,063,600 0 0 0
HAM
46.5
46.5
45.05 46.52 45.05 1,500 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.43 7.43 7.14 1,900 0 0 0
HAR
4.0
4.0
3.98 4 3.90 296,100 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
3.6
3.6
3.30 3.60 3.30 300 0 0 0
HAX
10.4
10.4
10.40 10.45 10.30 131,000 0 0 0
HBC
6.4
6.4
6.30 6.40 6.30 584,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
25.5
25.5
25.52 25.52 25.52 5,500 0 0 0
HCC
30.5
30.5
29.70 30.50 29.70 2,900 0 0 0
HCD
7.6
7.6
7.50 7.60 7.50 4,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.7
22.7
22.80 22.90 22.60 3,418,600 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.1
15.1
16.50 16.50 15.10 4,100 0 0 0
HD6
11.5
11.5
11.60 11.60 11.50 5,600 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HDA
6.1
6.1
6.30 6.30 6.10 10,200 0 0 0
HDB
28.0
28.0
27.60 27.95 27 29,039,500 0 0 0
HDC
22.7
22.7
23.15 23.30 22.70 1,881,500 0 0 0
HDG
27.6
27.6
27.40 27.70 27.05 2,215,700 0 0 0
HDM
36
36
36 36 36 100 0 0 0
HDP
27
27
27 27 27 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
14.5
14.5
14 14.60 14 4,000 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 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
239.8
239.8
236 241 235 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
140
140
137.50 140 137.50 400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11
11
11.10 11.20 10.95 434,500 0 0 0
HHS
12.7
12.7
12.90 12.90 12.60 1,762,200 0 0 0
HHV
13.1
13.1
13.15 13.25 13.05 5,103,100 0 0 0
HID
5.9
5.9
6.10 6.45 5.86 1,166,100 0 0 0
HII
6.3
6.3
6.40 6.60 6.30 193,000 0 0 0
HIO
7.9
7.9
7.90 8.10 7.80 5,600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.9
26.9
26.90 26.90 26.90 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
340.1
340.1
340.10 340.10 340.10 0 0 0 0
HLC
14.8
14.8
15.30 15.30 14.70 62,400 0 0 0
HLD
24.7
24.7
23.80 25.40 23.40 73,900 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
11.70 11.70 11.70 200 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
12.1
12.1
11.80 12.50 11.80 254,300 0 0 0
HMS
35
35
35 35.20 35 2,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.4
10.4
10.30 10.50 10.30 3,000 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6
6
6.20 6.20 5.90 3,309,100 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8 8.10 8 93,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.90 4.90 4.80 7,200 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 100 0 0 0
HPD
17
17
16.90 17 16.80 4,600 0 0 0
HPG
26.5
26.5
26.70 26.85 26.50 24,581,900 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
81.2
81.2
79.49 81.17 78.20 1,000 0 0 0
HPT
23.6
23.6
23.60 23.60 23.60 1,700 0 0 0
HPW
20.6
20.6
22.60 22.60 20.60 9,200 0 0 0
HPX
4.8
4.8
4.74 4.90 4.74 1,623,300 0 0 0
HQC
3.1
3.1
3.05 3.11 3.04 2,031,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.8
28.8
28.80 28.80 28.80 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.9
15.9
16.20 16.20 15.90 1,212,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
7.07 7.08 6.93 142,900 0 0 0
HSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 6,200 0 0 0
HT1
15.6
15.6
15.05 15.60 14.90 270,700 0 0 0
HTC
33.7
33.7
40.50 40.50 33.70 700 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
HTG
43.1
43.1
43.10 43.50 42.95 10,500 0 0 0
HTI
23.3
23.3
23.45 23.45 23.10 34,600 0 0 0
HTL
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HTM
10.8
10.8
12 13 10.80 31,700 0 0 0
HTN
8.8
8.8
8.89 8.90 8.80 133,000 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
12.1
12.1
12.05 12.05 12.05 100 0 0 0
HU1
6.8
6.8
6.82 6.82 6.82 0 0 0 0
HU4
11.7
11.7
11.70 11.70 11.70 14,700 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HUB
15.2
15.2
15 15.20 15 1,100 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
16
16
16 16.20 15.90 953,500 0 0 0
HVA
19
19
18.30 19.20 18.30 34,100 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.3
13.3
13.30 13.35 13.20 240,000 0 0 0
HVN
25.3
25.3
25.75 25.80 25.30 1,338,400 0 0 0
HVT
28.8
28.8
28.80 28.90 28.40 8,400 0 0 0
HVX
2.7
2.7
2.73 2.73 2.68 7,200 0 0 0
HWS
14.8
14.8
14.80 14.80 14 14,400 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
3.2
3.2
3 3.20 3 10,500 0 0 0
ICG
17.8
17.8
17.40 18 17.40 5,000 0 0 0
ICI
9
9
9 9 9 100 0 0 0
ICN
37.5
37.5
37.40 37.70 37.20 4,000 0 0 0
ICT
18.0
18.0
17.95 18.30 17.90 22,300 0 0 0
IDC
36.9
36.9
36.60 37 36.50 636,200 0 0 0
IDI
6.8
6.8
6.86 6.87 6.75 192,500 0 0 0
IDJ
5
5
5.10 5.10 5 552,100 0 0 0
IDP
217.5
217.5
217.50 217.50 217.50 3,100 0 0 0
IDV
26.7
26.7
26.70 26.70 26.30 1,700 0 0 0
IFS
20.7
20.7
20.70 20.70 20.70 200 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 10.70 1,261,500 0 0 0
ILA
7
7
7 7 7 0 0 0 0
ILB
22.9
22.9
22.85 22.90 22.55 90,800 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
20.7
20.7
18.20 20.70 17.80 52,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
50.70 52.40 50.70 103,500 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
16
16
16 16 16 100 0 0 0
INN
41.9
41.9
41.80 42 41.50 6,300 0 0 0
IPA
18.3
18.3
18.50 18.50 18 73,800 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
37.1
37.1
37.10 37.10 37.10 100 0 0 0
ITC
13.9
13.9
13.70 13.85 13.55 50,400 0 0 0
ITD
16.1
16.1
16.10 16.50 16.10 29,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 9,900 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 200 0 0 0
IVS
9.2
9.2
8.90 9.20 8.90 163,500 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6.12 6.13 6.10 117,900 0 0 0
KBC
34.4
34.4
33.65 34.60 33.65 3,208,500 0 0 0
KCB
10.2
10.2
10.20 10.30 10.20 6,900 0 0 0
KDC
50.8
50.8
50.39 50.78 50.30 251,900 0 0 0
KDH
31.5
31.5
31.80 31.85 31.20 2,361,200 0 0 0
KDM
25
25
23.50 25 23.50 20,500 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 400 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.9
6.9
6.95 6.96 6.83 8,427,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.4
12.4
12.40 12.40 12.35 2,900 0 0 0
KHS
17.4
17.4
17.30 17.40 17.30 2,100 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 500 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.6
16.6
16.60 16.60 16.30 248,700 0 0 0
KMR
3.0
3.0
2.96 2.97 2.91 2,800 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.6
38.6
38.70 38.70 38.45 356,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.60 17.65 17.30 612,300 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
67.4
67.4
68.50 68.70 64.50 25,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.2
2.2
2 2.30 2 393,000 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22.5
22.5
19.60 22.50 19.60 4,300 0 0 0
KTS
36.5
36.5
32.80 36.50 31.70 4,800 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
25 25 25 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 28.70 49,400 0 0 0
L18
27.2
27.2
26.80 27.20 26.80 11,700 0 0 0
L40
86
86
86 86 85.40 33,800 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 18.30 2,500 0 0 0
LAI
15.2
15.2
14.80 15.30 14.80 36,500 0 0 0
LAS
15.7
15.7
15.80 15.80 15.60 67,100 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35.1
35.1
35 35.10 35 6,100 0 0 0
LBM
37.4
37.4
35.20 37.50 35.20 54,200 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
10.30 10.35 10.20 2,130,300 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.25 4.27 4.20 970,200 0 0 0
LDP
11.3
11.3
11 11.30 10.90 53,000 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.4
3.4
3.40 3.40 3.40 400 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 100 0 0 0
LGC
52.1
52.1
52.10 52.10 52.10 400 0 0 0
LGL
6.3
6.3
6.55 6.55 6.20 262,300 0 0 0
LHC
116.8
116.8
112.50 117 112.50 95,700 0 0 0
LHG
29
29
28.85 29.05 28.85 31,400 0 0 0
LIC
25
25
25 25 25 100 0 0 0
LIG
4.3
4.3
4.30 4.30 4.20 52,600 0 0 0
LIX
34.4
34.4
33.50 34.40 33.50 7,500 0 0 0
LKW
33.8
33.8
33.90 33.90 33.80 2,200 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 100 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 200 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
41.9
41.9
41.95 41.95 41.60 817,300 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
31.10 32.30 31.10 115,500 0 0 0
LSS
9.5
9.5
9.52 9.52 9.45 41,300 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 22.30 22 10,300 0 0 0
MA1
35
35
35 35 35 100 0 0 0
MAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MAS
38
38
37 38 37 300 0 0 0
MBB
25
25
24.90 25.20 24.85 12,056,900 0 0 0
MBG
3.2
3.2
3.10 3.20 3 158,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.1
26.1
26.20 26.40 26 1,247,200 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 7.50 200 0 0 0
MCH
180.0
180.0
178.94 180.00 178.21 382,800 0 0 0
MCM
26.3
26.3
26.30 26.50 26.20 18,000 0 0 0
MCO
6.6
6.6
6.60 6.60 6.50 4,400 0 0 0
MCP
28.6
28.6
28.80 28.80 28.60 8,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 200 0 0 0
MDF
5.8
5.8
5.80 5.90 5.80 5,800 0 0 0
MDG
26.8
26.8
26.80 26.80 26.80 0 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
5.80 6.30 5.80 5,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.3
35.3
35.80 35.80 35.20 900 0 0 0
MGC
11
11
11.10 11.10 10.80 2,700 0 0 0
MGG
26
26
26 26 26 4,200 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.7
30.7
30.80 30.80 30.70 300 0 0 0
MHC
11.6
11.6
12 12.20 11.60 31,400 0 0 0
MIC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
MIE
4
4
4 4 4 5,500 0 0 0
MIG
18.4
18.4
18.45 18.50 18.10 180,100 0 0 0
MKP
27.8
27.8
27.90 27.90 27.80 700 0 0 0
MKV
15.5
15.5
14.80 16 14.50 8,200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.5
20.5
21 21 20.50 1,400 0 0 0
MML
35.5
35.5
35.30 35.70 35.20 43,500 0 0 0
MNB
25
25
25 25 25 100 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.8
16.8
16.10 16.80 16.10 65,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.3
17.3
17.30 17.30 17.30 3,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.5
12.5
12.30 12.50 12.30 5,698,600 0 0 0
MSH
32.8
32.8
33.05 33.10 32.65 139,900 0 0 0
MSN
76.9
76.9
75.70 76.90 75.50 4,153,700 0 0 0
MSR
24.8
24.8
25 25 24.50 660,300 0 0 0
MST
6.6
6.6
6.30 6.60 6.20 1,281,600 0 0 0
MTA
12.4
12.4
12.20 12.70 12.10 8,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MTH
25.3
25.3
25.30 25.30 25.30 100 0 0 0
MTL
6
6
6 6 6 88,000 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 1,000 0 0 0
MVB
15.3
15.3
15.30 15.30 15.30 300 0 0 0
MVC
16.8
16.8
17.90 18.10 16.80 126,700 0 0 0
MVN
45.8
45.8
47 47 45.80 600 0 0 0
MWG
88.5
88.5
87 88.50 86.60 7,753,100 0 0 0
MZG
11.7
11.7
11.70 11.80 11.50 289,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
37.30 37.50 36.95 532,700 0 0 0
NAG
8.3
8.3
8.20 8.30 8.20 53,800 0 0 0
NAP
10.5
10.5
10 10.50 10 2,500 0 0 0
NAS
34
34
34 34 34 0 0 0 0
NAU
22.8
22.8
23 23 22.80 1,000 0 0 0
NAV
17.2
17.2
17.20 17.20 17.15 3,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.1
19.1
18.65 19.10 18.65 59,500 0 0 0
NBC
8.6
8.6
8.70 8.70 8.60 8,900 0 0 0
NBE
11.3
11.3
11.30 11.30 11.30 2,100 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 600 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 1,000 0 0 0
NCG
11.6
11.6
12.60 12.60 11 3,700 0 0 0
NCS
40
40
40 40 40 200 0 0 0
NCT
89.5
89.5
89.60 89.60 89.20 10,400 0 0 0
ND2
35.6
35.6
35.80 35.80 35.60 1,300 0 0 0
NDC
170
170
170 170 170 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.3
11.3
11.30 11.30 11 255,600 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.5
5.5
5.30 5.60 5.30 16,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 2,800 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 2,900 0 0 0
NET
68.4
68.4
68.40 68.40 68.40 200 0 0 0
NFC
57.2
57.2
56.20 61.70 56.20 2,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
16.1
16.1
16.40 16.40 16.10 160,700 0 0 0
NHC
22
22
19.90 22 19.90 700 0 0 0
NHH
11.5
11.5
11.55 11.60 11.45 22,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 10.95 2,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NKG
15
15
15.10 15.30 15 2,445,700 0 0 0
NLG
30.6
30.6
30.95 31.45 30.55 1,157,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
71.2
71.2
76.50 76.90 71.20 128,900 0 0 0
NNT
60.3
60.3
60.30 60.30 60.30 0 0 0 0
NO1
6.5
6.5
6.40 6.52 6.40 14,300 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 5.80 220,900 0 0 0
NS2
15.2
15.2
15 15.20 15 2,500 0 0 0
NSC
75.2
75.2
75.22 75.22 75.22 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 10,000 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 3,000 0 0 0
NT2
24.4
24.4
24.45 24.45 24.10 494,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
156.5
156.5
157.50 157.50 156 10,700 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
18.5
18.5
18.70 18.80 18.20 1,220,300 0 0 0
NTP
62.0
62.0
62.05 62.54 61.56 115,400 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
NTW
19
19
19.10 19.10 19 1,000 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NVB
13.7
13.7
13.60 13.70 13.50 57,400 0 0 0
NVL
13.9
13.9
14.55 14.65 13.90 8,445,000 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.5
7.5
7.51 7.51 7.51 200 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 4.30 3,700 0 0 0
OCB
12
12
11.95 12.05 11.95 1,136,300 0 0 0
OCH
6.1
6.1
5.90 6.10 5.90 21,500 0 0 0
ODE
46.1
46.1
46.20 46.40 46 18,000 0 0 0
OGC
3.7
3.7
3.69 3.72 3.68 267,100 0 0 0
OIL
10.9
10.9
11 11.10 10.80 683,700 0 0 0
ONE
7.8
7.8
8.30 8.30 7.80 14,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
23
23
21.90 23 21.90 20,900 0 0 0
ORS
13.3
13.3
13.35 13.45 13.30 405,800 0 0 0
PAC
22.5
22.5
22.70 22.70 22.45 77,700 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.6
27.6
27.75 27.80 27.30 355,500 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.9
2.9
2.90 2.90 2.90 3,500 0 0 0
PAT
82
82
78 83 78 88,100 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 16,700 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
PBT
12.6
12.6
12.60 12.60 12.60 2,300 0 0 0
PC1
22.7
22.7
22.55 22.95 22.50 2,374,200 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.3
18.3
18.40 18.50 18.30 75,900 0 0 0
PCM
17.9
17.9
13.50 17.90 13.50 2,100 0 0 0
PCT
8.3
8.3
8.30 8.30 8.30 5,000 0 0 0
PDB
29.9
29.9
30.50 30.50 29.70 21,500 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
113.6
113.6
114 114 111.10 900 0 0 0
PDR
19.4
19.4
19.60 19.60 19.15 7,580,000 0 0 0
PDV
9.9
9.9
10.10 10.10 9.74 18,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
3.90 4 3.50 1,400 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
33.5
33.5
34.29 34.29 33.40 812,600 0 0 0
PFL
2.7
2.7
2.70 2.70 2.50 110,100 0 0 0
PGB
12.3
12.3
12.40 12.40 12.30 900 0 0 0
PGC
13.5
13.5
13.45 13.45 13.45 6,000 0 0 0
PGD
23.6
23.6
23.80 23.80 23.60 500 0 0 0
PGI
20
20
19.30 20 19.30 1,600 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 8,900 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
19.5
19.5
19.35 19.45 19.30 9,200 0 0 0
PHC
5.0
5.0
5.01 5.01 4.95 33,100 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
70
70
70 70 70 0 0 0 0
PHP
31
31
31 31.20 30.20 32,800 0 0 0
PHR
59
59
56.50 60.10 56.50 1,500,500 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.4
16.4
16.60 16.60 16.40 9,700 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
6.5
6.5
6.89 6.89 6.50 300 0 0 0
PIV
6.5
6.5
6.30 6.70 6.10 238,900 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLC
24.4
24.4
24.60 25 24.40 32,700 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PLP
6.2
6.2
6.24 6.24 6.05 207,500 0 0 0
PLX
35.8
35.8
36.60 36.60 35.70 1,525,900 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 3,100 0 0 0
PMC
166.8
166.8
186 186 166.80 200 0 0 0
PMG
7.4
7.4
7.42 7.42 7.21 5,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 600 0 0 0
PMS
34.6
34.6
35.20 35.20 34.60 600 0 0 0
PMT
7
7
7 7 7 2,000 0 0 0
PMW
34
34
35 35 34 1,400 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 0 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNJ
95.9
95.9
94.98 96.46 94.78 576,600 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7.8
7.8
7 7.80 7 200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.30 15.50 15.30 9,100 0 0 0
POT
21.7
21.7
21.70 21.70 21.70 100 0 0 0
POV
8
8
8 8 8 0 0 0 0
POW
12.8
12.8
13.05 13.10 12.75 4,526,600 0 0 0
PPC
9.9
9.9
9.90 9.92 9.83 69,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.5
27.5
27.80 27.80 27.50 600 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 0 0 0 0
PPY
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.30 12.30 12.30 500 0 0 0
PRE
21.4
21.4
21.60 21.60 21.40 8,300 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 300 0 0 0
PRT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSB
4.8
4.8
4.90 5.50 4.70 22,000 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
15.6
15.6
16 16 15.40 59,400 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
7.80 7.90 7.80 58,700 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 0 0 0 0
PSW
7.6
7.6
7.60 7.60 7.60 500 0 0 0
PTB
46.9
46.9
45 46.90 44.60 264,600 0 0 0
PTC
6.3
6.3
6.30 6.35 6.30 4,800 0 0 0
PTD
8.7
8.7
8.70 8.70 8.70 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 34 100 0 0 0
PTL
2.8
2.8
2.75 2.80 2.69 64,300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 1,300 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
3.50 3.50 3.50 3,000 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 43,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
36
36
34.70 37 34.70 570,900 0 0 0
PVC
11.5
11.5
11.70 11.90 11.40 706,700 0 0 0
PVD
28.5
28.5
28.50 28.60 27.65 7,041,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.20 6.30 6 55,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
96.8
96.8
103 103 95.10 246,400 0 0 0
PVM
18.7
18.7
17.60 18.70 17.60 16,500 0 0 0
PVO
5.9
5.9
5.90 5.90 5.80 5,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.6
34.6
35.10 35.40 34.30 3,842,100 0 0 0
PVT
18.8
18.8
19.10 19.10 18.65 1,876,300 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
7.5
7.5
7.50 7.70 7.40 33,800 0 0 0
PWS
12
12
12 12 12 0 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
15.7
15.7
15.90 16 15.70 19,200 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
26.7
26.7
26.80 26.80 26.70 200 0 0 0
QCG
15.4
15.4
14.40 15.40 14.10 2,398,700 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.0
30.0
29.50 29.95 29.50 1,100 0 0 0
QNS
45.2
45.2
44.83 45.32 44.73 175,800 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17
17
17 17 17 0 0 0 0
QPH
34.3
34.3
34.40 34.40 34.20 1,400 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
31.5
31.5
31.50 31.60 31.50 8,400 0 0 0
QTP
12.4
12.4
12.50 12.50 12.40 36,000 0 0 0
RAL
92.8
92.8
92.80 92.90 91.80 1,700 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 0 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 2,000 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
11.50 12.40 11.50 19,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.2
61.2
61.30 61.50 61 232,200 0 0 0
RIC
11.6
11.6
11.90 11.90 10.50 22,700 0 0 0
RTB
29
29
29 29 29 1,400 0 0 0
RYG
10.3
10.3
10.20 10.35 9.96 201,900 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 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9 9.20 9 32,200 0 0 0
SAB
47.6
47.6
46.90 47.86 46.42 1,279,000 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SAF
52.3
52.3
52.30 52.30 52.30 3,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.9
7.9
7.82 7.99 7.63 794,500 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
31
31
30.60 31 30.60 6,300 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 0 0 0 0
SBA
28.6
28.6
28.55 28.75 28.55 19,200 0 0 0
SBB
16.5
16.5
16.70 16.70 16.50 2,000 0 0 0
SBD
8.6
8.6
7.50 8.60 7.50 35,100 0 0 0
SBG
15.2
15.2
15.15 15.30 15.05 271,800 0 0 0
SBH
40
40
40.30 40.30 40 4,800 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
SBS
6.2
6.2
6.30 6.40 6 1,204,000 0 0 0
SBT
24.5
24.5
24.45 24.70 24.45 665,400 0 0 0
SBV
7.8
7.8
8 8 7.78 400 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
63.8
63.8
64.20 64.80 63.70 20,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.40 3,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCL
18.7
18.7
19 19 18.60 21,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.61 7.64 7.50 1,233,100 0 0 0
SCS
51.4
51.4
51.20 52 51 184,300 0 0 0
SD2
3.7
3.7
3.50 3.70 3.50 1,000 0 0 0
SD3
7.7
7.7
7.20 7.70 7.10 1,200 0 0 0
SD5
8.0
8.0
7.93 8.47 7.93 7,900 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 11.30 11.30 5,200 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
26
26
26 26 26 100 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
40
41 41 40 7,100 0 0 0
SEB
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SED
19.7
19.7
19.70 19.70 19.70 500 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
10.4
10.4
10.20 10.40 10.20 10,600 0 0 0
SFI
25
25
25 25 25 500 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.2
12.2
12.20 12.50 12.20 2,000 0 0 0
SGC
81.6
81.6
81.60 81.60 81.60 600 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.8
12.8
12 12.80 12 1,000 0 0 0
SGN
57.9
57.9
58.50 58.50 57.80 13,700 0 0 0
SGP
26.1
26.1
26.20 26.90 23.80 55,500 0 0 0
SGR
19
19
19.95 19.95 19 689,500 0 0 0
SGS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
SGT
16.3
16.3
15.90 16.35 15.90 2,400 0 0 0
SHA
4
4
4.05 4.09 3.80 12,100 0 0 0
SHB
16.4
16.4
16.15 16.40 16.15 65,877,000 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 3,900 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.5
14.5
14.30 14.50 14.20 364,100 0 0 0
SHN
4.8
4.8
4.70 4.80 4.70 300 0 0 0
SHP
34.5
34.5
34 34.50 34 2,400 0 0 0
SHS
20.9
20.9
20.80 21.90 20.70 7,398,800 0 0 0
SID
15.2
15.2
15.20 15.20 15.20 0 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
13.2
13.2
12.50 13.20 12.10 1,200 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 53,100 0 0 0
SJE
18.6
18.6
18.60 18.60 18.40 64,100 0 0 0
SJG
17.7
17.7
19.30 19.80 17.70 500 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SJS
61
61
58 61 56.60 56,700 0 0 0
SKG
10
10
10 10 10 22,400 0 0 0
SKH
24.6
24.6
24.60 24.60 24.60 1,000 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.4
26.4
26.40 26.40 26.40 100 0 0 0
SLS
161.9
161.9
161.90 161.90 161.80 2,300 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 40.20 39.90 15,200 0 0 0
SMC
13.1
13.1
13 13.35 12.95 78,200 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 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
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
10.15 10.15 9.80 4,400 0 0 0
SPV
25.1
25.1
25.10 25.10 25.10 100 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
52.2
52.2
52.20 52.20 52.20 500 0 0 0
SRF
8.5
8.5
8.44 8.48 8 7,200 0 0 0
SSB
17.2
17.2
17.30 17.30 17.10 1,789,000 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8 8 8 1,500 0 0 0
SSH
77.8
77.8
77.80 77.80 77.80 0 0 0 0
SSI
30.6
30.6
30.50 30.80 30.30 11,165,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 600 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.8
4.8
4.65 4.85 4.64 73,700 0 0 0
STB
60
60
60.30 60.80 58.50 19,183,500 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21
21
20.50 21.60 20.50 195,600 0 0 0
STK
15.5
15.5
16 16 15.15 15,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.5
22.5
22.50 22.50 22.15 8,900 0 0 0
SVD
4.6
4.6
4.70 5.20 4.63 30,200 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36.2
36.2
36.20 36.20 36.20 100 0 0 0
SVN
2.8
2.8
2.70 2.90 2.70 187,300 0 0 0
SVT
11.1
11.1
11.10 11.10 11.10 400 0 0 0
SWC
32.7
32.7
31.70 32.70 31.50 11,000 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 100 0 0 0
SZC
29.0
29.0
28.80 28.95 28.80 286,000 0 0 0
SZE
10
10
10 10 10 5,800 0 0 0
SZG
37
37
37 37 37 0 0 0 0
SZL
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TA6
4.9
4.9
4.90 4.90 4.90 300 0 0 0
TA9
12.3
12.3
12 12.30 12 5,400 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
52
52
50.60 52 50.30 536,200 0 0 0
TAN
44
44
43.50 44 43.50 4,500 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.2
35.2
35.45 35.45 35.20 10,100 0 0 0
TBD
134.3
134.3
134.30 134.30 134.30 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
34.4
34.4
34.20 34.40 33.75 7,265,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.3
18.3
18.40 18.45 18.15 3,216,800 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
34
34.20 34.45 33.95 84,300 0 0 0
TCM
26.2
26.2
26.00 26.20 25.61 1,816,300 0 0 0
TCO
9
9
9.05 9.11 8.90 157,700 0 0 0
TCR
2.9
2.9
2.75 2.87 2.75 2,400 0 0 0
TCT
19.2
19.2
19.15 19.15 19.15 1,000 0 0 0
TCW
31.6
31.6
31.80 31.80 31.40 3,700 0 0 0
TDB
39.5
39.5
38.60 39.50 38.60 1,100 0 0 0
TDC
11.7
11.7
11.70 11.70 11.45 91,600 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
3.03 3.03 2.99 2,200 0 0 0
TDH
4.4
4.4
4.51 4.51 4.24 91,900 0 0 0
TDM
56.7
56.7
57.90 60 56.70 10,700 0 0 0
TDP
28.5
28.5
28.25 30.25 28.05 153,900 0 0 0
TDS
8.2
8.2
8.40 8.40 8.20 2,200 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 15,400 0 0 0
TDW
49
49
49 49 49 100 0 0 0
TED
69
69
69 69 69 100 0 0 0
TEG
7.0
7.0
6.30 6.99 6.20 165,900 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
50.1
50.1
50.30 50.30 48.10 15,100 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
30.2
30.2
30.40 30.40 30.20 2,600 0 0 0
THG
46.6
46.6
46.20 46.60 46.20 76,700 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 7.90 300 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
22.70 23 22.50 5,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.2
8.2
8.30 8.40 8.20 815,800 0 0 0
TIN
52
52
53.80 53.80 52 1,000 0 0 0
TIP
18
18
18 18 17.90 7,300 0 0 0
TIS
4.9
4.9
4.80 5.10 4.60 157,600 0 0 0
TIX
41
41
41 41 41 3,000 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 2,400 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.26 8.29 8.24 106,200 0 0 0
TLG
49.6
49.6
49.65 50 49 98,300 0 0 0
TLH
4.8
4.8
4.80 4.80 4.75 42,100 0 0 0
TLI
6
6
7.40 7.40 5.90 2,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TLT
31.1
31.1
31.10 31.10 31.10 0 0 0 0
TMB
55
55
55.10 55.10 55 300 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
74
74
74 74 74 0 0 0 0
TMP
57.1
57.1
57.60 57.60 57 14,300 0 0 0
TMS
40.8
40.8
40.75 40.75 39.05 800 0 0 0
TMT
13.4
13.4
13.80 13.80 13.25 9,600 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.9
13.9
14 14 13.90 10,700 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32.6
32.6
30.90 32.60 28.90 400 0 0 0
TNG
18.3
18.3
18.50 18.50 18.10 348,500 0 0 0
TNH
11.7
11.7
11.50 11.90 11.50 129,900 0 0 0
TNI
5.1
5.1
4.90 5.20 4.90 15,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.1
8.1
7.60 8.13 7.60 168,500 0 0 0
TNV
19.5
19.5
19.20 19.50 19.20 11,300 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
148.6
148.6
151.20 152 148.50 23,700 0 0 0
TOT
15.8
15.8
15.80 15.90 15.80 4,100 0 0 0
TOW
35
35
35 35 35 1,300 0 0 0
TPB
17.2
17.2
17 17.30 16.95 9,182,200 0 0 0
TPC
13.4
13.4
13.35 13.35 13.35 570,000 0 0 0
TPP
10.6
10.6
10.40 10.60 9.60 8,300 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
74.0
74.0
72.05 76.92 72.05 18,800 0 0 0
TRC
77
77
77.50 79.50 76.40 172,400 0 0 0
TRS
31
31
30.80 31 30.80 15,500 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
6
6
6 6 5.90 50,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
27.9
27.9
26.80 28.10 26.20 21,200 0 0 0
TSC
3.1
3.1
3.10 3.10 3.02 172,200 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
36.6
36.6
36.60 36.60 36.60 5,000 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.9
5.9
6.10 6.10 5.90 4,300 0 0 0
TTA
10.6
10.6
10.50 10.65 10.30 157,400 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
87.8
87.8
87.80 87.80 87.80 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.2
3.2
3.18 3.18 3.05 1,200,600 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 50,100 0 0 0
TTL
8.5
8.5
7.90 8.50 7.90 900 0 0 0
TTN
17
17
17.10 17.20 17 37,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 200 0 0 0
TUG
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
22.1
22.1
22.10 22.30 22 9,800 0 0 0
TV2
35.3
35.3
35.50 35.80 35.20 97,900 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
14.7
14.7
14.70 14.70 14.70 0 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
8.3
8.3
8.10 8.29 8.10 40,100 0 0 0
TVC
8.7
8.7
8.70 8.70 8.70 87,800 0 0 0
TVD
10.1
10.1
10.10 10.10 10.10 3,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.4
7.4
7.50 7.50 7.30 129,300 0 0 0
TVS
14.3
14.3
14.29 14.29 14.02 110,900 0 0 0
TVT
16.8
16.8
16.75 16.75 16.75 100 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 3,100 0 0 0
TYA
17.6
17.6
17.60 17.60 17.55 1,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7 7.10 7 5,100 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
57
57
57 57 57 200 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
10.3
10.3
11.40 11.40 8.70 6,600 0 0 0
USC
11.7
11.7
11.70 11.70 11.70 1,800 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 500 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
6.60 6.80 6.60 200 0 0 0
VAB
10.5
10.5
10.55 10.55 10.50 275,700 0 0 0
VAF
19.4
19.4
19.35 19.35 19.35 0 0 0 0
VAV
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VBB
10.4
10.4
10.30 10.50 10.30 61,000 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
17
17
17 17 17 0 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.3
6.3
6.40 6.40 6.20 132,800 0 0 0
VC3
26.9
26.9
27.30 27.40 26.90 894,800 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 22.20 600 0 0 0
VC7
9.3
9.3
9.50 9.70 9.30 231,100 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 500 0 0 0
VCA
8.2
8.2
8.16 8.47 8.16 9,700 0 0 0
VCB
57.3
57.3
57.30 58.10 57.20 2,958,000 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 8,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.7
285.7
285.70 285.70 285.70 0 0 0 0
VCG
22.9
22.9
22.90 23.15 22.80 3,659,200 0 0 0
VCI
34.9
34.9
35.28 35.58 34.79 6,362,800 0 0 0
VCM
9
9
9 9 9 0 0 0 0
VCP
24
24
24.10 24.10 24 6,300 0 0 0
VCR
45.1
45.1
44 45.50 44 8,000 0 0 0
VCS
42.7
42.7
42.70 43.10 42.50 36,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
35
35
33 35 33 200 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
58
58
51.30 58 51.20 14,100 0 0 0
VDS
16.9
16.9
17.05 17.10 16.80 613,600 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 10,100 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 3.90 12,600 0 0 0
VEA
33.8
33.8
33.70 38.60 33.50 323,700 0 0 0
VEC
54
54
50.10 54.80 50.10 88,500 0 0 0
VEF
131.3
131.3
133.90 133.90 130.80 6,400 0 0 0
VES
10.8
10.8
10.70 10.80 10.60 20,100 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52.5
52.5
51.30 53 51.30 4,800 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
41.3
41.3
41.35 41.70 40.90 555,300 0 0 0
VGG
42.9
42.9
42.80 42.90 42.80 1,100 0 0 0
VGI
69.9
69.9
68.90 70.40 68.90 290,700 0 0 0
VGL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VGP
27.5
27.5
27.60 27.60 27.50 9,500 0 0 0
VGR
80
80
80 96 71.40 129,500 0 0 0
VGS
26.3
26.3
26.40 26.40 26 276,500 0 0 0
VGT
12.2
12.2
12.30 12.30 12.10 190,600 0 0 0
VGV
48.1
48.1
43 48.10 42.90 5,600 0 0 0
VHC
56.6
56.6
55.40 56.60 55 1,118,400 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 3.70 120,100 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 107,400 0 0 0
VHH
3.8
3.8
3.90 3.90 3.80 200 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VHM
117.5
117.5
120 120.60 113 6,669,000 0 0 0
VIB
17.7
17.7
17.60 17.80 17.60 3,401,200 0 0 0
VIC
163
163
159.70 163 151.60 8,091,800 0 0 0
VID
5
5
5 5 4.98 5,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.80 15.90 15.80 10,300 0 0 0
VIG
5.8
5.8
5.90 6 5.80 133,400 0 0 0
VIH
27
27
27 27 27 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 200 0 0 0
VIN
17.2
17.2
17.60 17.60 17.20 3,400 0 0 0
VIP
12.2
12.2
12.20 12.20 12.15 31,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
23
23
22 23 22 40,400 0 0 0
VIW
14.7
14.7
14.10 14.70 14 1,800 0 0 0
VIX
22.9
22.9
22.95 23.15 22.70 24,743,400 0 0 0
VJC
205.4
205.4
208 208.20 199.60 1,702,600 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VLB
49.2
49.2
50.80 50.80 49 379,600 0 0 0
VLC
13.8
13.8
13.90 13.90 13.80 40,800 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 100 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
6.10 6.10 5.50 55,500 0 0 0
VMD
16.3
16.3
16 16.30 16 4,100 0 0 0
VMG
3
3
3.10 3.10 2.90 90,300 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.3
25.3
25.30 25.30 25.30 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.5
17.5
17.50 17.50 17.50 100 0 0 0
VNB
17.4
17.4
17.40 17.50 17.20 28,500 0 0 0
VNC
35.5
35.5
35.90 36.10 35.50 6,100 0 0 0
VND
19.7
19.7
19.75 20 19.50 8,305,800 0 0 0
VNE
5.5
5.5
5.60 5.60 5.46 37,000 0 0 0
VNF
14.6
14.6
14.70 14.70 14.60 1,000 0 0 0
VNG
7.7
7.7
7.45 7.70 7.08 46,800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.2
6.2
7.20 7.20 6.20 3,500 0 0 0
VNL
21
21
21.40 21.40 20.70 1,400 0 0 0
VNM
61.8
61.8
62.10 62.30 61.70 1,581,000 0 0 0
VNP
20.5
20.5
20.90 21 20.10 59,200 0 0 0
VNR
20.5
20.5
20.60 20.60 20.50 33,700 0 0 0
VNS
9.1
9.1
9.04 9.19 9 28,500 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
365.9
365.9
365.90 365.90 365.90 0 0 0 0
VOC
12
12
11.90 12 11.90 7,300 0 0 0
VOS
12.3
12.3
12.40 12.50 12.30 321,400 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28.7
28.7
27.90 29.10 27.90 23,124,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.30 25.80 25.30 200 0 0 0
VPG
5.1
5.1
5.10 5.13 5.02 54,500 0 0 0
VPH
4.5
4.5
4.64 4.64 4.50 30,500 0 0 0
VPI
58.3
58.3
58 58.50 57.50 1,597,300 0 0 0
VPR
19.3
19.3
19.30 19.30 19.30 500 0 0 0
VPS
9.5
9.5
9.31 9.50 9.31 2,700 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
15.30 15.30 14.35 700 0 0 0
VRE
32.8
32.8
33.50 33.60 32 8,839,700 0 0 0
VRG
17.6
17.6
17.70 17.70 17.60 400 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VSC
20.3
20.3
20.30 20.55 20.25 3,171,900 0 0 0
VSE
9.4
9.4
9.20 9.40 9.10 4,600 0 0 0
VSF
24.7
24.7
24.50 24.70 24.50 18,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.4
44.4
44 44.40 43.50 4,500 0 0 0
VSI
24
24
24 24 24 1,700 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.4
15.4
15.40 15.40 15.40 800 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 300 0 0 0
VTB
21
21
20.30 21 18.60 122,500 0 0 0
VTC
12.2
12.2
13.60 13.60 12.10 14,200 0 0 0
VTD
6.5
6.5
6.50 6.50 6.40 15,200 0 0 0
VTE
7.5
7.5
7.10 8.10 7 2,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
47.5
47.5
47 47.60 47 1,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.40 11.40 11.35 86,300 0 0 0
VTP
98.1
98.1
97.50 98.30 96.90 315,400 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 100 0 0 0
VTR
13
13
12.90 13 12.80 36,400 0 0 0
VTS
4.5
4.5
4.50 5.80 4.50 300 0 0 0
VTV
14.6
14.6
14.80 15.30 14.60 52,700 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.3
19.3
19.10 19.30 19.10 1,738,900 0 0 0
VUA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
67
67
70.70 72.50 66 197,600 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24.5
24.5
24.50 24.50 24.50 1,000 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
283
283
283 283 283 300 0 0 0
WSB
61.4
61.4
61.40 61.40 61.40 0 0 0 0
WSS
6.7
6.7
6.80 6.80 6.60 11,200 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 800 0 0 0
X20
13
13
13 13 13 0 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
9.9
9.9
10.10 10.30 9.90 6,900 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
15
15
14.10 15 14.10 18,300 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10 10.15 10 1,600 0 0 0
YEG
12.5
12.5
12.35 12.60 12.15 1,798,700 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
250.5
250.5
251.55 252.21 248.29 35,535,343 0 0 0
^UPCOM
120.7
120.7
120.42 120.77 120.08 0 0 0 0
^VN30
2,009.7
2,009.7
1,995.07 2,010.03 1,975.19 289,990,662 0 0 0
^VNINDEX
1,766.9
1,766.9
1,758.45 1,766.90 1,740.07 554,140,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |