DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/12/2025

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 31/12/2025

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
7.90 7.95 7.85 1,060,200 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 457,100 0 0 0
AAM
6.9
6.9
6.85 6.90 6.85 4,100 0 0 0
AAS
10.4
10.4
10.20 10.80 10.20 2,595,900 0 0 0
AAT
3.2
3.2
3.20 3.27 3.20 6,400 0 0 0
AAV
6.3
6.3
6.20 6.30 6 174,700 0 0 0
ABB
14.7
14.7
14.39 14.66 14.21 17,255,200 0 0 0
ABC
11.1
11.1
11.10 11.10 10.90 52,700 0 0 0
ABI
19.9
19.9
20.20 21 19.90 87,800 0 0 0
ABR
12.9
12.9
12.80 12.90 12.80 500 0 0 0
ABS
3.1
3.1
3.14 3.14 3.08 137,600 0 0 0
ABT
70
70
70.90 71.90 69.80 4,400 0 0 0
ABW
11.9
11.9
11.80 12 11.60 175,000 0 0 0
ACB
24
24
24.15 24.25 23.90 5,932,900 0 0 0
ACC
13.9
13.9
13.85 13.85 13.50 36,100 0 0 0
ACE
43.5
43.5
42.80 43.50 42.80 1,800 0 0 0
ACL
13.9
13.9
14.03 14.13 13.60 13,600 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
48.9
48.9
49.40 49.40 48.90 479,900 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 500 0 0 0
ADG
8.6
8.6
8.53 8.60 8.53 700 0 0 0
ADS
7.9
7.9
7.89 7.93 7.85 36,800 0 0 0
AFX
11.8
11.8
12 12 11.80 131,600 0 0 0
AG1
12.2
12.2
12.20 12.20 12.20 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.3
14.3
14.70 14.70 14.25 589,000 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.5
36.5
36.90 36.90 36.40 3,900 0 0 0
AGR
16.1
16.1
16.20 16.25 16 265,500 0 0 0
AGX
166
166
145 166 145 300 0 0 0
AIC
10
10
10 10 10 600 0 0 0
AIG
50
50
49.90 50.10 49 32,400 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.60 46,200 0 0 0
AMC
13
13
13 13 13 500 0 0 0
AME
7.3
7.3
7.30 7.30 7.30 1,200 0 0 0
AMP
14.9
14.9
14.50 15 13 1,500 0 0 0
AMS
7.6
7.6
7.60 7.60 7.40 40,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42
42
41.80 42.40 40.90 23,800 0 0 0
ANV
25.7
25.7
26.65 26.65 25.70 1,489,200 0 0 0
APF
40.3
40.3
40 40.70 40 4,700 0 0 0
APG
10.5
10.5
10.30 10.45 10.30 252,100 0 0 0
APH
6.4
6.4
6.36 6.37 6.32 132,500 0 0 0
API
7
7
6.90 7.10 6.90 66,800 0 0 0
APL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
APP
5.1
5.1
4.80 5.10 4.80 5,100 0 0 0
APS
7.3
7.3
7.20 7.50 7.20 434,900 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 0 0 0 0
ASM
6.4
6.4
6.47 6.49 6.41 355,500 0 0 0
ASP
4.7
4.7
4.69 4.69 4.50 59,700 0 0 0
AST
77
77
75.30 77.40 75.30 2,100 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
49
49
49 49 48.30 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
9.90 10 9.10 140,400 0 0 0
BAB
12.2
12.2
12.40 12.40 12.20 2,200 0 0 0
BAF
37.5
37.5
37.30 37.65 36.90 2,911,100 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
34
34
34 34 34 0 0 0 0
BBC
69
69
69 69 68 4,400 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBM
9.9
9.9
9.60 9.90 9.60 2,800 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.7
12.7
11 12.70 11 1,800 0 0 0
BCA
13.9
13.9
13.80 14.50 13.50 81,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.80 7.80 7.60 23,400 0 0 0
BCE
10.9
10.9
10.50 10.90 10.50 54,900 0 0 0
BCF
41.3
41.3
41.30 41.30 41.30 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.8
61.8
60.50 61.80 60.50 147,900 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
9.7
9.7
9.70 9.70 9.50 22,000 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 400 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
42.7
42.7
42.35 43 42.35 99,200 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
20.1
20.1
20.10 20.10 20.10 100 0 0 0
BHA
23
23
22.90 23 22.70 5,100 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
8.8
8.8
6.90 8.80 6.90 200 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.2
31.2
32 32 31.20 1,300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.8
22.8
23.30 23.60 22.80 180,800 0 0 0
BID
38.9
38.9
39.50 39.55 38.90 1,630,700 0 0 0
BIG
6
6
6 6.10 5.70 250,400 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BKC
20.4
20.4
19.40 20.80 19.40 22,900 0 0 0
BKG
2.9
2.9
2.88 2.91 2.86 166,900 0 0 0
BLI
9.4
9.4
8.80 9.40 8.80 2,700 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24.3
24.3
24.30 24.30 24.30 100 0 0 0
BMC
14.8
14.8
14.80 15 14.75 16,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.3
17.3
17.50 17.55 17.30 287,200 0 0 0
BMJ
11
11
11.10 11.10 11 200 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
175
175
175.70 175.70 174 57,200 0 0 0
BMS
12.7
12.7
12.40 12.80 12.40 54,400 0 0 0
BMV
5.3
5.3
6 6 5.30 200 0 0 0
BNA
7.3
7.3
7.10 7.60 6.90 177,500 0 0 0
BNW
20.9
20.9
21.60 21.60 20.90 1,300 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BRR
17.5
17.5
18 18 17.50 6,200 0 0 0
BRS
20.3
20.3
20.30 20.30 20.30 0 0 0 0
BSA
23
23
23 23 23 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
37.6
37.6
38.05 38.20 37.60 161,600 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 400 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
16.1
16.1
16.30 16.35 16.10 5,363,600 0 0 0
BT1
10.9
10.9
11.10 11.10 10.90 500 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.80 4.80 4.70 2,300 0 0 0
BTD
16
16
16 16.50 16 3,200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.7
25.7
24.70 26 24.70 7,000 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
9.0
9.0
9 9 8.97 4,800 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
15.4
15.4
15.40 15.40 15.40 200 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
13.2
13.2
13.30 13.40 13.20 661,500 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
56.8
56.8
59.10 59.50 56.80 625,000 0 0 0
BVL
17.5
17.5
17.40 18.40 16.50 5,900 0 0 0
BVN
14.6
14.6
15.60 15.60 14.60 400 0 0 0
BVS
29.1
29.1
29.40 29.70 29.10 180,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
47.4
47.4
46.85 47.40 45.25 95,800 0 0 0
BWS
33.7
33.7
33.70 33.70 33.70 2,000 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
10.8
10.8
11 11.05 10.80 22,500 0 0 0
C47
10
10
10 10.05 9.80 30,800 0 0 0
C4G
8.7
8.7
8.70 8.70 8.50 845,600 0 0 0
C69
12.6
12.6
12.50 12.60 12.40 235,100 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.5
6.5
6.70 6.70 6.50 1,200 0 0 0
CAN
31.4
31.4
31.40 31.40 31.40 0 0 0 0
CAP
40
40
39.90 40 39.80 8,700 0 0 0
CAT
18
18
18.20 18.20 17.90 8,000 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
28.3
28.3
27.60 28.30 27 10,600 0 0 0
CC1
31
31
30.70 31 30.70 200 0 0 0
CCA
14.5
14.5
14.50 14.50 14.40 1,400 0 0 0
CCC
11.6
11.6
11.80 11.80 11.55 3,100 0 0 0
CCI
27.2
27.2
29.05 29.05 27.20 3,100 0 0 0
CCL
6.2
6.2
6.11 6.18 6.11 68,400 0 0 0
CCM
39
39
39 39 39 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 12.60 12 1,600 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
25.0
25.0
24.85 24.95 24.40 272,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.9
32.9
33 33 32.90 4,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
12.4
12.4
12.30 12.70 12.20 6,800 0 0 0
CDR
6.2
6.2
6.20 6.20 6.20 100 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
21.1
21.1
22.30 22.30 21.10 15,996,100 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 19.80 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 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
29.6
29.6
29.20 29.60 29.20 12,800 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 6,400 0 0 0
CIA
9.1
9.1
9.30 9.30 9.10 4,100 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CIG
8.5
8.5
8.97 8.97 8.50 39,900 0 0 0
CII
20.9
20.9
21.90 22.10 20.90 28,224,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.9
45.9
46 46 45.70 6,600 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 1,100 0 0 0
CKG
10
10
10.10 10.20 10 70,000 0 0 0
CKV
15.4
15.4
15.30 15.40 15.30 400 0 0 0
CLC
56.2
56.2
56.90 56.90 56 1,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 21.60 21.40 400 0 0 0
CLL
30.5
30.5
30.60 30.65 30.50 3,400 0 0 0
CLM
65.2
65.2
64.90 65.20 64.90 900 0 0 0
CLW
42.8
42.8
42.80 42.80 42.80 0 0 0 0
CLX
15.6
15.6
15.70 15.70 15.60 18,900 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,800 0 0 0
CMD
22.0
22.0
21.81 22.37 21.81 2,700 0 0 0
CMF
372
372
372 372 372 100 0 0 0
CMG
32.4
32.4
32.59 32.68 32.32 266,200 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
23.4
23.4
24 24 20.40 800 0 0 0
CMN
73.1
73.1
74.80 75 73 7,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
8.40 8.40 7.90 8,400 0 0 0
CMT
13.1
13.1
13.10 13.10 13 1,700 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
6.29 6.29 6.15 131,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
33 33 33 100 0 0 0
CNG
24.5
24.5
24.55 24.55 24 44,400 0 0 0
CNN
66
66
63 66 63 200 0 0 0
CNT
7.5
7.5
7.20 7.50 7.20 1,300 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 200 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
31.20 31.30 31 9,900 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CRC
9.5
9.5
9.27 9.46 9.15 1,136,600 0 0 0
CRE
8.6
8.6
8.37 8.60 8.35 646,100 0 0 0
CSC
17.6
17.6
17.60 17.60 17.50 19,600 0 0 0
CSI
28.2
28.2
27.20 28.30 27.20 10,000 0 0 0
CSM
13.4
13.4
13.60 13.75 13.20 658,900 0 0 0
CSV
27.3
27.3
28 28.05 27.30 176,700 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
76
76
73.60 76 72.90 686,600 0 0 0
CTF
19
19
19.30 19.30 19 287,700 0 0 0
CTG
35.8
35.8
35.70 35.80 35.40 7,920,700 0 0 0
CTI
22.3
22.3
22.05 22.50 22.05 193,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.7
7.7
8.80 8.80 7.70 310,500 0 0 0
CTR
85.3
85.3
85.50 85.50 84.80 297,100 0 0 0
CTS
33.2
33.2
33.95 33.95 33.15 488,000 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
27.80 29 27.80 600 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 1,000 0 0 0
D2D
35.2
35.2
34.75 35.75 34.50 61,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.2
18.2
18.50 18.50 17.90 3,800 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 3.70 3.70 23,300 0 0 0
DAN
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DAS
14.4
14.4
10.90 14.40 10.80 1,000 0 0 0
DAT
10.7
10.7
10.70 10.70 10.65 84,100 0 0 0
DBC
27.1
27.1
27.50 27.55 27.05 3,294,800 0 0 0
DBD
48.8
48.8
48.65 48.80 48.25 9,000 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 100 0 0 0
DC1
7.2
7.2
7.30 7.30 7.20 2,500 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10.4
10.4
10.55 10.55 10.40 319,500 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 3,100 0 0 0
DCL
43
43
42.10 43.85 41.70 1,318,700 0 0 0
DCM
32.7
32.7
32.70 32.95 32.40 1,353,600 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 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
10.2
10.2
10 10.20 9.90 28,900 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
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DDV
25.9
25.9
25.20 26.40 25.20 1,307,400 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
68.5
68.5
67 68.80 66.10 11,101,300 0 0 0
DGT
5
5
5 5 4.90 68,500 0 0 0
DGW
39
39
39.60 39.85 39 887,900 0 0 0
DHA
67
67
68.40 68.80 63.70 406,500 0 0 0
DHB
7.6
7.6
7.50 7.60 7.50 800 0 0 0
DHC
33.4
33.4
33.60 33.65 33.35 176,200 0 0 0
DHD
35
35
35 35 35 800 0 0 0
DHG
102.3
102.3
101.90 102.50 101.60 16,600 0 0 0
DHM
6.2
6.2
6.20 6.20 6.15 7,800 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
70
70
71.20 74 69 12,700 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 3.90 600 0 0 0
DIG
16.8
16.8
17.05 17.20 16.75 9,557,000 0 0 0
DIH
11.2
11.2
11.20 11.20 10.90 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
5
5.10 5.20 5 328,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.73 2.73 2.66 1,325,700 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
59.7
59.7
59.70 59.70 59.70 100 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
50.1
50.1
50.10 50.10 50.10 1,000 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
8.5
8.5
8.60 8.60 8.50 3,100 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 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
21.6
21.6
19.50 21.60 19.50 73,600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
34
34
34 34 34 500 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12
12
12 12 12 700 0 0 0
DP1
34.5
34.5
34.90 34.90 34.50 1,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
52.8
52.8
52 53 52 13,700 0 0 0
DPG
37.5
37.5
38.15 38.20 37.20 721,000 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.3
22.3
22.40 22.60 22.25 1,429,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38
38
38.35 38.40 37.90 121,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.5
10.5
10.50 10.55 10.05 14,300 0 0 0
DRC
14.8
14.8
14.70 14.90 14.65 182,500 0 0 0
DRG
8.6
8.6
8.50 8.60 8.50 600 0 0 0
DRH
2.2
2.2
2.29 2.29 2.22 295,900 0 0 0
DRI
13
13
13.20 13.40 12.90 564,700 0 0 0
DRL
46.5
46.5
46.30 46.50 46 9,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 300 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.4
23.4
23.40 23.54 23.36 335,800 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
42.3
42.3
42.34 42.43 42.05 4,200 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
DST
9.1
9.1
9 9.10 9 10,100 0 0 0
DTA
4.2
4.2
4.01 4.18 4 3,700 0 0 0
DTD
16.1
16.1
16.20 16.40 16 115,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 12,800 0 0 0
DTK
12
12
12 12 12 0 0 0 0
DTL
13.2
13.2
13.30 13.30 13.20 1,400 0 0 0
DTP
115.9
115.9
119 119 115.80 1,200 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
13
13
13 13 13 500 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.6
5.6
6 6 5.40 2,145,000 0 0 0
DVN
21.3
21.3
21.70 22.80 21.20 146,900 0 0 0
DVP
67.4
67.4
67.40 67.50 67.20 4,400 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
17.1
17.1
17.45 17.45 17.10 7,797,100 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.80 11.10 10.80 151,000 0 0 0
DXS
9.1
9.1
9.19 9.19 9 1,958,000 0 0 0
DXV
3.8
3.8
3.78 3.80 3.78 400 0 0 0
E12
5.1
5.1
5.80 6.10 5 10,700 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.8
11.8
11.90 11.90 11.80 1,600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.5
38.5
38.50 38.50 38.30 10,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,200 0 0 0
EIB
21.3
21.3
21.65 21.75 21.30 4,140,300 0 0 0
EIC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
EID
23.5
23.5
23.50 23.50 23.40 1,700 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 1,300 0 0 0
ELC
24.6
24.6
24.35 24.60 23.90 1,104,200 0 0 0
EME
24.3
24.3
24.30 24.30 24.30 200 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.1
20.1
20.10 20.10 20.10 0 0 0 0
EVE
10.7
10.7
10.35 10.90 10.15 55,000 0 0 0
EVF
11.1
11.1
11.10 11.20 11.05 2,168,600 0 0 0
EVG
8.2
8.2
8.34 8.36 8.20 489,100 0 0 0
EVS
5.9
5.9
6 6 5.90 56,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.59 3.59 3.55 12,900 0 0 0
FCN
14.6
14.6
14.90 14.95 14.60 673,700 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 100 0 0 0
FDC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
17.6
17.6
17.60 17.60 17.60 2,400 0 0 0
FID
1.8
1.8
1.90 2 1.80 160,400 0 0 0
FIR
7.2
7.2
7.41 7.45 7.19 67,300 0 0 0
FIT
4.7
4.7
4.73 4.75 4.65 784,800 0 0 0
FMC
35.2
35.2
35 35.55 34.95 30,100 0 0 0
FOC
63.6
63.6
63.50 63.90 63.50 5,200 0 0 0
FOX
63.5
63.5
62 64.90 62 1,139,300 0 0 0
FPT
95.8
95.8
96.80 97 95.20 3,082,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
FRT
149.5
149.5
148.80 149.50 146.50 316,800 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FT1
41
41
41.40 41.60 41 400 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
33.0
33.0
33.60 33.85 32.95 1,777,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.4
10.4
10.30 10.50 10.20 1,329,700 0 0 0
GAS
72.4
72.4
74.50 75.80 72.40 1,872,800 0 0 0
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
33.5
33.5
32.50 34 32 65,900 0 0 0
GDA
16.1
16.1
16.20 16.20 16.10 81,400 0 0 0
GDT
20.0
20.0
19.99 20.03 19.84 19,700 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
15.4
15.4
15.05 15.40 14.65 1,194,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
43.6
43.6
44.45 44.45 43.60 4,658,800 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
29.1
29.1
29 29.20 29 4,400 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
GIL
13.6
13.6
13.50 13.70 13.50 43,900 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
21.7
21.7
21 21.70 20.30 1,100 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
61
61
62 62 61 318,600 0 0 0
GMH
8.1
8.1
8.07 8.07 8.07 500 0 0 0
GMX
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GND
25
25
25 25 25 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 36,500 0 0 0
GSM
32
32
30.40 32 30.40 8,600 0 0 0
GSP
10.4
10.4
10.40 10.45 10.35 33,600 0 0 0
GTA
9.6
9.6
9.59 9.59 9.59 100 0 0 0
GTD
86
86
94.70 94.70 85 2,800 0 0 0
GTS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.2
26.2
26.60 26.80 26.20 1,021,300 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
10
10
8.90 10 8.10 2,200 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 17.90 17.55 5,528,700 0 0 0
HAH
58.7
58.7
59 60.90 58.40 1,048,500 0 0 0
HAM
45.5
45.5
45.54 45.54 45.54 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.3
7.3
7.41 7.41 7.21 16,100 0 0 0
HAR
3.9
3.9
3.96 3.98 3.89 633,400 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
31
31
31 31 31 0 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.4
10.4
10.35 10.50 10.30 100,800 0 0 0
HBC
6.4
6.4
6.40 6.40 6.20 937,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 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 0 0 0 0
HCC
30.5
30.5
30.50 30.50 30 102,100 0 0 0
HCD
7.6
7.6
7.45 7.58 7.42 5,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.4
22.4
22.70 22.80 22.40 5,472,800 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.1
15.1
15.50 15.50 15.10 800 0 0 0
HD6
11.6
11.6
11.60 11.60 11.20 33,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.1
6.1
6.20 6.20 6.10 600 0 0 0
HDB
29.7
29.7
27.80 29.70 27.75 43,989,500 0 0 0
HDC
22.7
22.7
22.85 23.10 22.70 2,288,700 0 0 0
HDG
27.3
27.3
27.60 27.60 27.25 1,158,200 0 0 0
HDM
36.5
36.5
35.50 36.50 35 2,300 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 300 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
14.8
14.8
12.40 14.80 12.40 1,400 0 0 0
HEP
15
15
15 15 15 1,600 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
239.7
239.7
239.80 239.80 239.40 300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.1
11.1
11 11.30 10.75 846,800 0 0 0
HHS
12.5
12.5
12.60 12.70 12.45 1,841,700 0 0 0
HHV
13.2
13.2
13.20 13.25 13.10 2,194,400 0 0 0
HID
6.3
6.3
5.87 6.30 5.87 1,328,500 0 0 0
HII
6.2
6.2
6.33 6.36 6.10 179,900 0 0 0
HIO
8.2
8.2
8.10 8.50 8 9,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.9
26.9
28.70 28.70 26.90 200 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 0 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
14.4
14.4
14.70 14.70 14 137,200 0 0 0
HLD
23.1
23.1
24.70 24.70 22.70 77,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.70 11.75 11.40 31,800 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
16.1
16.1
15.70 16.50 15.70 1,900 0 0 0
HMR
12
12
12 12 12 2,000 0 0 0
HMS
34.9
34.9
34.80 34.90 34.80 3,100 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.9
10.9
10.40 10.90 10.30 20,900 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6
6
6 6.10 5.90 1,972,100 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8 8.10 8 94,900 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5
5
5 5 5 100 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17
17
17 17 17 2,100 0 0 0
HPG
26.4
26.4
26.45 26.60 26.35 20,149,700 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
80.0
80.0
83.93 84.33 78.99 3,900 0 0 0
HPT
23.7
23.7
23.70 23.70 23.70 100 0 0 0
HPW
21.2
21.2
21.20 21.20 21.10 600 0 0 0
HPX
4.8
4.8
4.82 4.90 4.80 1,718,500 0 0 0
HQC
3.0
3.0
3.07 3.07 3 6,033,900 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
29.6
29.6
29.60 29.60 29.60 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.8
15.8
15.95 16 15.70 1,937,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
6.98 7.01 6.80 401,700 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
14.3
14.3
14.30 14.30 14.30 200 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 18,700 0 0 0
HT1
16.5
16.5
15.50 16.50 15.20 349,700 0 0 0
HTC
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HTG
43.3
43.3
43.40 43.40 43 8,200 0 0 0
HTI
23.4
23.4
23.30 23.40 23.15 6,300 0 0 0
HTL
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HTM
11
11
12.50 12.70 10.40 65,200 0 0 0
HTN
8.7
8.7
8.81 8.84 8.70 127,900 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 0 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 6,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 400 0 0 0
HUB
15.4
15.4
15 15.40 15 2,200 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
15.8
15.8
16 16.10 15.80 737,400 0 0 0
HVA
19.3
19.3
18.90 19.50 18.40 58,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.4
13.4
13.30 13.40 13.15 146,100 0 0 0
HVN
24.9
24.9
25.20 25.70 24.90 1,715,000 0 0 0
HVT
28.4
28.4
28.80 29 28.40 19,000 0 0 0
HVX
2.6
2.6
2.69 2.80 2.60 14,300 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 100 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 2,000 0 0 0
ICG
17.8
17.8
17.50 17.80 17.10 3,200 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 200 0 0 0
ICN
37.4
37.4
37.50 37.50 37.20 1,200 0 0 0
ICT
18
18
17.95 18.25 17.90 12,200 0 0 0
IDC
36.4
36.4
36.80 37.20 36 891,000 0 0 0
IDI
6.8
6.8
6.79 6.82 6.75 150,600 0 0 0
IDJ
5
5
5 5.10 5 259,000 0 0 0
IDP
217.5
217.5
217.50 217.50 217.50 31,600 0 0 0
IDV
26.8
26.8
26.60 26.80 26.40 7,400 0 0 0
IFS
20.7
20.7
20.70 20.70 20.70 0 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 10.85 10.70 2,512,000 0 0 0
ILA
6.9
6.9
6.80 6.90 6.80 2,500 0 0 0
ILB
22.5
22.5
22.90 22.90 22.40 105,000 0 0 0
ILC
6.9
6.9
6.90 6.90 6.80 500 0 0 0
ILS
22
22
20.70 22 20.70 9,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.5
52.5
51.70 53.20 51.70 96,300 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
16
16
16 16 16 0 0 0 0
INN
41.9
41.9
41.90 41.90 41.90 400 0 0 0
IPA
18.9
18.9
18.40 19 18.40 223,400 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
37.5
37.5
37.50 39.90 37.50 4,800 0 0 0
ITC
13.9
13.9
13.90 13.90 13.60 47,500 0 0 0
ITD
15.7
15.7
16.30 16.30 15.60 45,900 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 28,500 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
IVS
9.7
9.7
9.30 9.80 9.20 606,200 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
6.1
6.1
6.10 6.15 6.09 136,900 0 0 0
KBC
35.4
35.4
34.65 35.90 34.55 7,407,300 0 0 0
KCB
10.5
10.5
10.30 10.60 10.30 15,000 0 0 0
KDC
50.8
50.8
50.30 50.78 50.20 277,500 0 0 0
KDH
31.5
31.5
31.50 31.60 31.10 2,300,200 0 0 0
KDM
24.5
24.5
24.10 24.80 23.80 58,600 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 10,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.9
6.9
6.92 6.92 6.79 8,315,200 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.30 12.30 12 11,800 0 0 0
KHS
18.1
18.1
17.10 18.10 17 77,300 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.8
16.8
16.50 16.90 16.40 602,700 0 0 0
KMR
3.0
3.0
2.96 2.96 2.96 600 0 0 0
KMT
9
9
9 9 9 900 0 0 0
KOS
38.6
38.6
38.90 38.90 38.55 294,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.1
17.1
17.45 17.45 17.10 879,900 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
66.5
66.5
67.80 67.80 62.60 15,300 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2.20 2.20 2 132,700 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 2,600 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
18.6
18.6
22.50 23.50 18.60 18,500 0 0 0
KTS
36.5
36.5
36.50 36.50 36.50 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
25 25 25 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
28.8
28.8
28.70 29.40 28.70 40,700 0 0 0
L18
27.2
27.2
27 27.20 26.90 10,400 0 0 0
L40
87
87
83 87 81 36,000 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
19 19 19 0 0 0 0
LAI
15
15
15 15.10 15 8,600 0 0 0
LAS
15.7
15.7
15.70 15.80 15.50 136,300 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35
35
35 35 35 400 0 0 0
LBM
37.3
37.3
36 37.90 36 67,100 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
10.2
10.2
10.30 10.35 10.20 1,059,200 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.3
4.3
4.40 4.40 4.25 1,200,100 0 0 0
LDP
11.1
11.1
11.20 11.20 10.90 18,100 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 100 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
52.1
52.1
52.10 52.10 52.10 200 0 0 0
LGL
6.1
6.1
6.34 6.38 6.10 445,800 0 0 0
LHC
117.2
117.2
116.50 117.50 116.50 29,900 0 0 0
LHG
28.9
28.9
29 29.05 28.50 35,600 0 0 0
LIC
25.3
25.3
25 25.30 25 9,200 0 0 0
LIG
4.1
4.1
4.30 4.30 4.10 206,600 0 0 0
LIX
34.3
34.3
34.40 34.40 33.75 26,800 0 0 0
LKW
33.8
33.8
33.90 34 33.80 600 0 0 0
LLM
15.9
15.9
15.70 15.90 15.70 4,000 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
41.8
41.8
42.05 42.05 41.45 2,465,100 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
32.9
32.9
31 32.90 31 119,300 0 0 0
LSS
9.5
9.5
9.58 9.58 9.51 62,900 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
22.2
22.2
22.10 22.30 21.80 1,600 0 0 0
MA1
32
32
36 36 32 400 0 0 0
MAC
12.8
12.8
12.80 12.80 12.80 500 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
25.3
25.3
25 25.30 24.95 23,824,800 0 0 0
MBG
3.1
3.1
3.20 3.20 3.10 270,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26
26
26 26.30 25.90 1,398,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 7,700 0 0 0
MCH
180.7
180.7
180.00 183.09 180.00 142,000 0 0 0
MCM
26.4
26.4
26.20 26.45 26.20 7,800 0 0 0
MCO
6.7
6.7
6.50 6.70 6.10 3,400 0 0 0
MCP
28.3
28.3
28.60 28.60 28.30 7,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 0 0 0 0
MDF
5.8
5.8
5.50 5.80 5.50 1,300 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
23.5
23.5
23.50 23.50 23.50 200 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36 36 35.50 3,500 0 0 0
MGC
11.3
11.3
10.90 11.90 10.90 9,100 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
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MHC
12.2
12.2
11.70 12.20 10.80 117,000 0 0 0
MIC
12.6
12.6
12.80 12.80 11.80 600 0 0 0
MIE
4
4
4 4 4 100 0 0 0
MIG
17.8
17.8
18.35 18.50 17.75 70,400 0 0 0
MKP
25.1
25.1
25.10 26.50 25.10 2,400 0 0 0
MKV
15.1
15.1
15.50 15.50 15.10 2,300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.6
20.6
20.40 20.60 20.20 8,400 0 0 0
MML
35.7
35.7
35.50 35.70 35.10 24,500 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.8
16.8
16.70 17 16.60 59,500 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
17.4
17.4
17.40 17.40 17.40 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.4
12.4
12.55 12.55 12.25 4,949,500 0 0 0
MSH
32.5
32.5
32.90 32.90 32.30 229,700 0 0 0
MSN
77
77
76.70 77.20 76.10 4,728,800 0 0 0
MSR
24.6
24.6
24.90 24.90 24.30 773,800 0 0 0
MST
6.6
6.6
6.50 6.70 6.40 2,002,700 0 0 0
MTA
13.1
13.1
13 13.90 12.40 5,200 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
22.9
22.9
22.90 22.90 22.90 100 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
MTV
16
16
16 16 16 3,000 0 0 0
MVB
16.2
16.2
15.30 16.20 15 2,100 0 0 0
MVC
17.3
17.3
16.80 17.30 16.30 319,500 0 0 0
MVN
46.2
46.2
46 46.20 44.50 700 0 0 0
MWG
88.4
88.4
88 88.40 87.60 4,804,600 0 0 0
MZG
11.7
11.7
11.70 11.80 11.40 433,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.0
38.0
37.25 38.15 37 828,000 0 0 0
NAG
8.2
8.2
8.20 8.20 8.10 110,200 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
NAU
22.8
22.8
22.90 22.90 22.80 800 0 0 0
NAV
17.3
17.3
17.25 17.25 17.25 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
18.50 19.50 18.50 176,900 0 0 0
NBC
8.6
8.6
8.70 8.70 8.60 21,300 0 0 0
NBE
11.3
11.3
11.30 11.30 11.30 5,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 5,200 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 0 0 0 0
NCG
11.1
11.1
11.80 11.80 11 18,600 0 0 0
NCS
38.6
38.6
38.60 38.60 38.60 100 0 0 0
NCT
89.7
89.7
89.50 89.70 89.30 11,300 0 0 0
ND2
35.8
35.8
39.20 39.20 35.80 4,800 0 0 0
NDC
145
145
145 145 145 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.2
11.2
11.20 11.30 10.90 236,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.6
5.6
5.50 5.60 5.50 3,200 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 7,000 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 3,000 0 0 0
NET
67.8
67.8
68.40 68.40 67.80 1,000 0 0 0
NFC
55.3
55.3
54.80 60 54.80 2,300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.9
15.9
15.95 16.20 15.85 129,500 0 0 0
NHC
22
22
19.90 24 19.90 2,000 0 0 0
NHH
11.6
11.6
11.60 12.20 11.45 82,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.50 10.95 10.50 49,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.7
12.7
12.70 12.70 12.70 300 0 0 0
NKG
14.9
14.9
15 15.10 14.85 2,687,800 0 0 0
NLG
30.5
30.5
30.90 30.90 30.45 1,098,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
66.3
66.3
68.50 71.20 66.30 193,000 0 0 0
NNT
60.3
60.3
60.30 60.30 60.30 0 0 0 0
NO1
6.5
6.5
6.56 6.56 6.44 18,100 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
10.60 10.60 10.50 1,100 0 0 0
NRC
5.9
5.9
5.80 5.90 5.70 238,500 0 0 0
NS2
15.2
15.2
15.30 15.30 15.20 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 21,400 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
11.6
11.6
11.80 11.80 11.60 7,700 0 0 0
NT2
24.4
24.4
24.50 24.55 24.30 970,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
156.4
156.4
156.50 156.50 156 3,200 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
18.4
18.4
18.70 18.70 18.30 938,100 0 0 0
NTP
64.4
64.4
61.95 64.40 61.76 206,200 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.1
19.1
20 20 19.10 1,000 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
13.6
13.6
13.70 13.70 13.60 85,600 0 0 0
NVL
13.4
13.4
13.95 14.05 13.35 7,442,800 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.9
7.9
7.97 7.99 7.60 2,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
4.60 4.60 3.90 1,900 0 0 0
OCB
12.0
12.0
12 12.05 11.90 979,800 0 0 0
OCH
6.1
6.1
6 6.10 6 900 0 0 0
ODE
46.3
46.3
46.10 46.30 46.10 19,600 0 0 0
OGC
3.7
3.7
3.70 3.71 3.68 276,000 0 0 0
OIL
10.8
10.8
11 11 10.70 733,700 0 0 0
ONE
7.1
7.1
7.40 7.40 7.10 82,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
24
24
23 24 22.95 25,500 0 0 0
ORS
13.2
13.2
13.30 13.40 13.10 803,100 0 0 0
PAC
22.4
22.4
22.60 22.65 22.40 112,900 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.3
27.3
27.75 27.75 27.30 228,600 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
3
3
3 3 2.90 12,800 0 0 0
PAT
80.8
80.8
83 83 80.50 48,200 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 9,400 0 0 0
PBP
12.6
12.6
12.50 12.80 12.50 600 0 0 0
PBT
13.4
13.4
14.40 14.40 13.40 1,200 0 0 0
PC1
22.6
22.6
22.80 23.20 22.55 2,002,600 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.7
18.7
18.70 18.70 18.70 100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.5
18.5
18.30 18.70 18.30 126,900 0 0 0
PCM
16.5
16.5
16.50 16.50 16.50 500 0 0 0
PCT
8.3
8.3
8.30 8.30 8.30 5,000 0 0 0
PDB
29.2
29.2
29.90 30.10 27.50 31,600 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
116.9
116.9
113.80 117 112.50 3,500 0 0 0
PDR
18.8
18.8
19.40 19.40 18.80 11,488,500 0 0 0
PDV
9.9
9.9
9.90 9.90 9.50 49,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
4 4.10 3.80 3,300 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
34.4
34.4
33.84 34.93 33.60 1,949,900 0 0 0
PFL
2.7
2.7
2.60 2.70 2.50 52,200 0 0 0
PGB
12.4
12.4
12.50 12.50 12.20 6,000 0 0 0
PGC
13.5
13.5
13.45 13.50 13.40 10,100 0 0 0
PGD
23.6
23.6
23.60 23.65 23.60 1,700 0 0 0
PGI
20
20
20 20 20 100 0 0 0
PGN
6.3
6.3
6.40 6.50 6.30 22,500 0 0 0
PGS
52.9
52.9
48.60 53.60 48.60 600 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
19.5
19.5
19.25 19.45 19.25 4,100 0 0 0
PHC
4.9
4.9
4.93 5 4.93 44,800 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
31.2
31.2
30.80 31.50 30.60 59,400 0 0 0
PHR
58.5
58.5
59 59.40 58.30 150,700 0 0 0
PHS
10.5
10.5
10.50 10.50 10.50 100 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 16.50 1,800 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 6.89 6.06 2,000 0 0 0
PIV
6.5
6.5
6.50 6.70 5.90 212,500 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PLC
24.2
24.2
24.50 24.60 24.20 53,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 300 0 0 0
PLP
6.1
6.1
6.18 6.18 6.05 161,400 0 0 0
PLX
35.3
35.3
35.95 36.30 35.30 1,541,000 0 0 0
PMB
9.9
9.9
9.90 9.90 9.80 3,600 0 0 0
PMC
165.2
165.2
170 170 165.20 400 0 0 0
PMG
6.9
6.9
6.89 6.89 6.89 3,600 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 0 0 0 0
PMS
34.6
34.6
34.60 34.60 34.60 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
35 35 35 2,000 0 0 0
PNC
18.7
18.7
18.65 18.65 18.65 100 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
96.1
96.1
94.88 97.06 94.88 459,400 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
6.8
6.8
7.80 7.80 6.80 4,200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.2
15.2
15.50 15.50 15.20 2,400 0 0 0
POT
21.4
21.4
20.80 21.40 20.80 4,500 0 0 0
POV
8
8
8 8 8 500 0 0 0
POW
12.7
12.7
12.80 12.90 12.70 6,650,400 0 0 0
PPC
9.9
9.9
9.89 9.90 9.83 130,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.6
27.6
27.80 27.80 27.60 3,800 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
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.30 12.40 12.30 800 0 0 0
PRE
21.4
21.4
21.50 21.50 21.40 2,800 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
10.5
10.5
10.40 10.90 10.30 4,100 0 0 0
PSB
4.9
4.9
5.60 5.60 4.80 167,000 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
15.7
15.7
15.70 15.80 15.10 104,000 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
7.7
7.7
7.80 7.90 7.70 67,300 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
17.3
17.3
17.50 17.50 17.30 2,400 0 0 0
PSW
7.6
7.6
7.60 7.60 7.60 1,600 0 0 0
PTB
47.1
47.1
47.90 47.90 46 118,400 0 0 0
PTC
6.6
6.6
6.69 6.69 6.29 2,300 0 0 0
PTD
8
8
8 8.70 8 700 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 34 200 0 0 0
PTL
2.8
2.8
2.80 2.81 2.80 10,600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 0 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
3.7
3.7
3.60 3.70 3.50 6,500 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 57,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.8
35.8
36 36.80 35.50 267,300 0 0 0
PVC
11.3
11.3
11.50 11.60 11.20 1,129,800 0 0 0
PVD
28.4
28.4
28.40 28.75 27.80 7,985,900 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.10 6.20 6 45,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
93
93
97.10 99.90 93 117,000 0 0 0
PVM
19.1
19.1
19.30 19.30 17.70 400 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 5,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
34.3
34.3
34.70 34.90 34 3,494,200 0 0 0
PVT
18.4
18.4
18.85 18.85 18.40 1,956,100 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
7.60 7.60 7.10 190,000 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
15.5
15.5
15.70 15.90 15.40 78,300 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
27.8
27.8
30.80 30.80 27.70 800 0 0 0
QCG
15.1
15.1
15.50 15.50 14.95 688,100 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
29.2
29.2
29.50 29.50 29.20 900 0 0 0
QNS
46.0
46.0
45.41 46.10 45.41 169,800 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
15
15
15 15 15 2,200 0 0 0
QPH
34.3
34.3
34.40 34.40 34.30 500 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
29
29
29.10 29.10 28.80 57,700 0 0 0
QTP
12.5
12.5
12.40 12.50 12.30 243,500 0 0 0
RAL
93
93
92.80 93 92.80 3,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 300 0 0 0
RCC
15.5
15.5
17.50 18 15.50 2,600 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
11.70 12.40 11.70 20,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61
61
61.30 61.60 61 353,900 0 0 0
RIC
12.2
12.2
11.60 12.30 10.70 13,600 0 0 0
RTB
29
29
29 29 29 0 0 0 0
RYG
10.3
10.3
10.20 10.35 10 1,237,900 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 11,000 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
9.20 9.20 9 52,600 0 0 0
SAB
47.0
47.0
47.57 47.57 47.00 579,700 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SAF
52.1
52.1
52 52.10 52 3,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
8
8
7.95 8 7.80 1,818,400 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
31.5
31.5
31 31.70 31 8,200 0 0 0
SAV
13.6
13.6
13.55 13.55 13.55 100 0 0 0
SB1
6
6
6.10 6.10 6 1,000 0 0 0
SBA
28.9
28.9
28.55 28.85 28.35 5,500 0 0 0
SBB
16.5
16.5
16.50 16.50 16.50 5,400 0 0 0
SBD
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SBG
15.1
15.1
15.25 15.25 14.90 214,000 0 0 0
SBH
40.2
40.2
40.20 40.20 40.20 0 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 1,000 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 2,500 0 0 0
SBS
6.1
6.1
6.20 6.30 6 1,106,500 0 0 0
SBT
25.1
25.1
24.50 25.15 24.45 1,172,400 0 0 0
SBV
7.8
7.8
7.35 8 7.35 4,100 0 0 0
SC5
15.5
15.5
15.60 15.60 15.50 1,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.2
64.2
64 64.30 63.80 23,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.20 13,100 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
18.7
18.7
18.70 18.80 18.60 31,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.60 7.60 7.52 1,221,600 0 0 0
SCS
51.4
51.4
51.90 51.90 51.30 130,700 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
8.4
8.4
8.02 8.38 8.02 3,000 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
11.40 11.40 11.30 13,800 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 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
31.2
31.2
31.50 31.50 31.20 17,000 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40
40
40 40.10 39 9,400 0 0 0
SEB
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SED
19.8
19.8
19.70 19.80 19.70 9,300 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
18
18
18 18 18 700 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SFI
25
25
25 25 25 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 1,200 0 0 0
SGC
82
82
78 82 78 5,200 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12.8
12.8
12 12.80 12 500 0 0 0
SGN
59.3
59.3
59.40 59.40 58 2,200 0 0 0
SGP
25.7
25.7
26.10 26.60 25.60 26,900 0 0 0
SGR
18.6
18.6
19 19.30 18.50 213,900 0 0 0
SGS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
SGT
16.4
16.4
16.30 16.80 16.10 8,700 0 0 0
SHA
3.9
3.9
4 4 3.90 3,400 0 0 0
SHB
16.4
16.4
16.35 16.40 16.20 52,638,000 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.70 2,700 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.5
14.5
14.25 14.50 14.10 354,500 0 0 0
SHN
4.8
4.8
4.80 4.80 4.60 1,200 0 0 0
SHP
34.1
34.1
34.05 34.05 34.05 100 0 0 0
SHS
20.6
20.6
20.90 21.10 20.60 8,020,700 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
13.20 13.20 13.20 100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.05 14 16,900 0 0 0
SJE
18.3
18.3
18.50 18.50 18.20 115,000 0 0 0
SJG
17.8
17.8
18.70 18.80 17.80 5,400 0 0 0
SJM
7
7
7.10 7.10 7 2,000 0 0 0
SJS
61.8
61.8
61 61.80 59.30 126,200 0 0 0
SKG
10
10
10.10 10.10 9.95 56,500 0 0 0
SKH
24.7
24.7
24.70 24.70 24.70 100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.5
26.5
26.80 26.80 26.50 4,100 0 0 0
SLS
161.9
161.9
161.90 161.90 161.90 1,200 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SMB
39.9
39.9
40.15 40.15 39.80 12,400 0 0 0
SMC
13.2
13.2
13.15 13.25 13.05 124,800 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SMT
12.3
12.3
10.70 12.30 10.70 3,900 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30
30
30.50 30.50 30 2,200 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
7.8
7.8
7.80 8 7.80 10,200 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
10.1
10.1
9.80 10.20 9.80 2,500 0 0 0
SPV
28
28
28 28 28 100 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 1.90 600 0 0 0
SRC
51.7
51.7
50 51.70 50 3,200 0 0 0
SRF
8.4
8.4
8.48 8.48 8.20 29,500 0 0 0
SSB
17.5
17.5
17.25 17.45 17.05 2,414,500 0 0 0
SSC
31.0
31.0
31.20 31.20 30.95 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8.10 8.10 8 3,900 0 0 0
SSH
77.8
77.8
77.80 77.80 77.80 0 0 0 0
SSI
30.3
30.3
30.65 30.90 30.20 13,612,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.8
4.8
4.85 4.91 4.75 46,200 0 0 0
STB
58
58
59.60 60.20 58 14,589,500 0 0 0
STC
16
16
16 16 16 1,000 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21.1
21.1
21.30 21.40 21.10 164,400 0 0 0
STK
15.6
15.6
15.50 15.55 15.30 5,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 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
22.25 22.45 22.05 7,000 0 0 0
SVD
4.5
4.5
4.32 4.60 4.31 92,800 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
37
37
37 37 37 100 0 0 0
SVN
2.9
2.9
2.90 2.90 2.80 284,400 0 0 0
SVT
11.1
11.1
11.05 11.05 11.05 1,000 0 0 0
SWC
32.5
32.5
32 32.50 31 11,100 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 8,400 0 0 0
SZC
29.2
29.2
29.20 29.45 29.05 448,500 0 0 0
SZE
10
10
10 10 10 0 0 0 0
SZG
37
37
37 37 37 5,100 0 0 0
SZL
47
47
46.55 47.10 46.55 14,400 0 0 0
TA6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TA9
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
51.6
51.6
51.20 51.60 50.90 432,000 0 0 0
TAN
43.7
43.7
43.70 43.70 43.70 0 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
35.20 36 35.20 12,600 0 0 0
TBD
114.2
114.2
114.20 114.20 114.20 400 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 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
34.9
34.9
34.80 34.90 34.25 9,454,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.3
18.3
18.20 18.30 17.90 4,990,600 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
34.1
34.1
34 34.20 34 11,100 0 0 0
TCM
26.1
26.1
26.25 26.25 25.85 975,600 0 0 0
TCO
9
9
9 9.09 8.80 175,600 0 0 0
TCR
2.8
2.8
2.71 2.83 2.71 600 0 0 0
TCT
19.4
19.4
19.40 19.40 19.40 3,500 0 0 0
TCW
31.6
31.6
31.80 31.80 31.60 2,400 0 0 0
TDB
39
39
38.90 39 38.90 4,900 0 0 0
TDC
11.8
11.8
11.75 11.80 11.60 173,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
3 3.02 2.95 18,800 0 0 0
TDH
4.4
4.4
4.43 4.43 4.24 31,100 0 0 0
TDM
57
57
57 57 57 100 0 0 0
TDP
29
29
28.50 29 28.50 125,900 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 7,600 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 17,600 0 0 0
TDW
49
49
49 49 49 500 0 0 0
TED
69
69
69 69 69 0 0 0 0
TEG
7.0
7.0
6.65 6.99 6.52 138,100 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
33.3
33.3
33.30 33.30 33.30 5,300 0 0 0
TFC
51.7
51.7
51 51.70 51 600 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
33.20 33.20 30.20 6,000 0 0 0
THG
46.6
46.6
46.90 46.95 46.15 19,400 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 7.90 400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TID
23.1
23.1
23 23.10 23 4,100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.20 8.60 8.20 1,475,200 0 0 0
TIN
56
56
55.90 56 55.90 4,600 0 0 0
TIP
17.9
17.9
18 18.05 17.90 56,600 0 0 0
TIS
5.1
5.1
5 5.40 4.90 120,900 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
14
14
14 14 14 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 500 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.25 8.20 293,000 0 0 0
TLG
49.7
49.7
49.60 51.50 49.60 462,000 0 0 0
TLH
4.7
4.7
4.83 4.83 4.70 159,800 0 0 0
TLI
6
6
6 6 6 4,000 0 0 0
TLP
6.3
6.3
6.30 6.50 6 11,500 0 0 0
TLT
26.5
26.5
35.40 35.40 26.50 3,900 0 0 0
TMB
55
55
55 55 55 600 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
59.7
59.7
57.30 59.70 57.20 1,100 0 0 0
TMS
41
41
40.60 41 40.60 3,100 0 0 0
TMT
13.8
13.8
13.30 13.80 13.20 10,600 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
13.95 13.95 13.55 8,500 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TNG
18.2
18.2
18.20 18.40 18.10 127,700 0 0 0
TNH
11.6
11.6
11.70 11.70 11.55 47,000 0 0 0
TNI
5.0
5.0
5.13 5.14 5 73,100 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
8.7
8.7
8.15 8.69 8.15 124,900 0 0 0
TNV
19.5
19.5
19.90 20.20 18.60 6,200 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
146.4
146.4
149.50 149.50 144 38,000 0 0 0
TOT
15.8
15.8
15.80 15.80 15.70 1,600 0 0 0
TOW
35
35
35 35 35 2,500 0 0 0
TPB
17.1
17.1
17.25 17.25 17.10 4,734,200 0 0 0
TPC
13.3
13.3
13.25 13.25 13.25 569,900 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
75
75
76.90 76.90 73.50 39,400 0 0 0
TRC
77
77
77.90 77.90 76.20 45,100 0 0 0
TRS
31
31
31.60 31.60 30.90 300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 900 0 0 0
TS3
6.1
6.1
6.80 6.80 6.10 33,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
27.8
27.8
29.50 29.50 27 7,400 0 0 0
TSC
3.1
3.1
3.07 3.08 3.03 128,400 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
38
38
36 38 31.20 10,100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
6.1
6.1
6 6.10 5.90 3,000 0 0 0
TTA
10.6
10.6
10.50 10.65 10.50 56,600 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
3.1
3.1
3.15 3.17 3.05 1,150,800 0 0 0
TTG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TTH
2.3
2.3
2.30 2.50 2.30 38,000 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 6,400 0 0 0
TTN
17
17
17.20 17.20 16.80 51,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TUG
16.5
16.5
16.50 16.50 16.50 200 0 0 0
TV1
22.4
22.4
22.20 22.50 22.20 168,700 0 0 0
TV2
34.5
34.5
35.50 35.50 34.40 256,600 0 0 0
TV3
18.5
18.5
17 18.50 17 6,300 0 0 0
TV4
15
15
15.30 15.30 14.90 300 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TVB
8.1
8.1
8.11 8.28 8.08 11,000 0 0 0
TVC
8.6
8.6
8.70 8.70 8.60 41,700 0 0 0
TVD
10.1
10.1
10.10 10.10 10 11,300 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 4,700 0 0 0
TVN
7.4
7.4
7.40 7.50 7.30 78,900 0 0 0
TVS
14.8
14.8
14.29 14.78 14.20 287,300 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
4.5
4.5
4.60 4.60 4.50 5,600 0 0 0
TYA
17.4
17.4
17.55 17.55 17.40 8,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
8.1
8.1
7.10 8.10 7.10 22,600 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 1,100 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
10.1
10.1
10 10.10 8.60 4,400 0 0 0
USC
11.7
11.7
11.70 11.70 11.70 0 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
6.6
6.6
6.60 6.60 6.50 700 0 0 0
VAB
10.4
10.4
10.55 10.60 10.40 489,600 0 0 0
VAF
18.5
18.5
20.55 20.55 18.50 400 0 0 0
VAV
35.5
35.5
35.50 35.50 35.50 500 0 0 0
VBB
10.4
10.4
10.60 10.60 10.40 30,200 0 0 0
VBC
21
21
21 21 21 100 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
6.30 6.30 6.20 97,400 0 0 0
VC3
27
27
26.90 27 25.80 785,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20
20
22.20 22.20 20 3,000 0 0 0
VC7
9.5
9.5
9.30 9.50 9.20 224,700 0 0 0
VC9
3.7
3.7
3.70 3.70 3.50 1,800 0 0 0
VCA
8.2
8.2
8.20 8.25 8.17 5,400 0 0 0
VCB
57.5
57.5
57.40 57.90 57.30 2,530,800 0 0 0
VCC
9.9
9.9
9.50 9.90 9 13,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287.3
287.3
287.30 287.30 287.30 100 0 0 0
VCG
22.6
22.6
22.90 22.95 22.60 5,466,900 0 0 0
VCI
34.8
34.8
34.99 35.38 34.49 8,093,700 0 0 0
VCM
9.5
9.5
9.40 9.50 9.40 200 0 0 0
VCP
24.6
24.6
24.60 24.60 24.60 2,800 0 0 0
VCR
49.4
49.4
45 49.40 45 31,600 0 0 0
VCS
42.8
42.8
42.80 43.10 42.60 60,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
35
35
33 35 33 8,100 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
58
58
58 58 58 400 0 0 0
VDS
16.9
16.9
17.05 17.05 16.70 849,600 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 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
3.9
3.9
3.90 4 3.90 1,100 0 0 0
VEA
34.2
34.2
33 34.20 29.30 172,200 0 0 0
VEC
53.4
53.4
51 54.30 51 59,700 0 0 0
VEF
131.2
131.2
130.80 131.20 130.10 21,000 0 0 0
VES
11.8
11.8
11 11.80 11 1,100 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52.6
52.6
52.80 52.80 52 700 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
41.9
41.9
41.50 42.60 41.50 991,900 0 0 0
VGG
43
43
42.90 43 42 900 0 0 0
VGI
70.8
70.8
70.60 70.80 69 322,300 0 0 0
VGL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VGP
27.5
27.5
27.50 27.50 27.20 10,400 0 0 0
VGR
88
88
79 88 76.30 41,600 0 0 0
VGS
25.9
25.9
26.30 26.30 25.90 360,900 0 0 0
VGT
12.1
12.1
12.20 12.20 12.10 179,200 0 0 0
VGV
48
48
45 48 45 600 0 0 0
VHC
56.1
56.1
56.60 56.80 56 682,200 0 0 0
VHD
4.2
4.2
4.60 4.60 4.20 5,000 0 0 0
VHE
3.8
3.8
3.80 3.80 3.70 80,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2 1.90 38,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 400 0 0 0
VHM
124
124
117.50 125.70 115.80 6,830,500 0 0 0
VIB
17.8
17.8
17.80 17.95 17.70 6,584,200 0 0 0
VIC
169.6
169.6
163 172 158.80 9,438,700 0 0 0
VID
5.0
5.0
4.95 4.98 4.95 1,300 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.90 16.10 15.90 10,300 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 68,800 0 0 0
VIH
26.3
26.3
26 27.50 26 7,700 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 800 0 0 0
VIN
17.8
17.8
18 18 17.80 3,200 0 0 0
VIP
12.2
12.2
12.20 12.30 12.20 20,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
24
24
22.90 24 22.90 120,100 0 0 0
VIW
14.4
14.4
14.10 14.40 13.30 13,700 0 0 0
VIX
22.5
22.5
23.05 23.05 22.40 19,042,200 0 0 0
VJC
209
209
204.50 209 201.70 1,395,200 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VLB
48.1
48.1
49.50 49.60 48 136,900 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 43,900 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.6
8.6
8.50 8.60 8.40 2,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
31 31 31 1,000 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 2,600 0 0 0
VMG
3
3
3 3 2.80 36,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.3
25.3
25.30 25.30 25.30 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VNB
17.3
17.3
17.20 17.40 17.20 26,600 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VND
19.5
19.5
19.70 19.80 19.35 9,532,900 0 0 0
VNE
5.5
5.5
5.55 5.55 5.47 8,500 0 0 0
VNF
15.4
15.4
14.70 15.40 14.50 4,100 0 0 0
VNG
8.0
8.0
7.60 7.97 7.60 120,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 200 0 0 0
VNL
20.8
20.8
21 21 20.70 5,100 0 0 0
VNM
61.2
61.2
61.90 62 61.20 1,879,600 0 0 0
VNP
21.2
21.2
20.60 21.50 20.50 97,800 0 0 0
VNR
20.3
20.3
20.50 20.50 20.30 1,500 0 0 0
VNS
9.1
9.1
9.24 9.24 9.06 5,900 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 4,000 0 0 0
VNZ
365.9
365.9
365.90 365.90 365.90 0 0 0 0
VOC
12.1
12.1
11.90 12.10 11.90 800 0 0 0
VOS
12.4
12.4
12.45 12.55 12.30 429,000 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28.7
28.7
28.70 29 28.55 22,530,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.8
25.8
25.25 25.75 25 4,400 0 0 0
VPG
5.0
5.0
5.05 5.11 5 173,600 0 0 0
VPH
4.5
4.5
4.52 4.55 4.48 34,500 0 0 0
VPI
57.9
57.9
58 58.10 57.60 1,862,500 0 0 0
VPR
19.3
19.3
19.30 19.30 19.30 500 0 0 0
VPS
9.6
9.6
9.60 9.60 9.40 5,800 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 15 15 0 0 0 0
VRE
33.7
33.7
32.50 33.80 32.20 9,567,900 0 0 0
VRG
18
18
17.70 18 17.60 10,900 0 0 0
VSA
20.3
20.3
20.40 20.40 20.30 200 0 0 0
VSC
20.0
20.0
20.35 20.45 19.90 4,873,800 0 0 0
VSE
9.4
9.4
9.30 9.40 9.30 3,100 0 0 0
VSF
24.7
24.7
24.60 24.70 24.50 12,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.40 44.50 43.70 7,200 0 0 0
VSI
24
24
24 24 24 300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.30 2.40 2.20 12,600 0 0 0
VTB
21.6
21.6
21 21.60 19.70 134,300 0 0 0
VTC
12.9
12.9
12.50 13.10 12 22,800 0 0 0
VTD
6.3
6.3
6.50 6.50 6.20 59,000 0 0 0
VTE
8
8
7.50 8.10 7.50 2,100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTK
48.5
48.5
48 48.50 48 2,300 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 11.50 11.40 101,400 0 0 0
VTP
98.8
98.8
98.60 98.80 97.70 245,800 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
13.10 13.20 12.90 18,900 0 0 0
VTS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTV
14.8
14.8
14.40 15 14.40 38,700 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.5
19.5
19.40 19.60 19.20 1,505,700 0 0 0
VUA
17
17
12.80 17 12.80 900 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
65.5
65.5
66.60 67 63.10 252,100 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 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
279.2
279.2
284 284.10 279.20 400 0 0 0
WSB
56.1
56.1
56.10 56.10 56.10 100 0 0 0
WSS
6.7
6.7
6.70 6.70 6.60 14,100 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 0 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
23.5
23.5
23.50 23.50 23.50 100 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
9.8
9.8
10.10 10.10 9.80 4,900 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
14.9
14.9
15.10 15.20 14.90 1,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 1,500 0 0 0
YEG
12.3
12.3
12.45 12.50 12.30 790,900 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
248.8
248.8
250.66 251.38 247.89 49,726,805 0 0 0
^UPCOM
121.4
121.4
120.77 121.37 120.67 0 0 0 0
^VN30
2,030.6
2,030.6
2,010.02 2,031.61 2,001.68 293,316,852 0 0 0
^VNINDEX
1,784.5
1,784.5
1,760.81 1,787.75 1,760.14 592,280,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |