DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/01/2026

NGÀY: [ 30/01 ]    [ 29/01 ]    [ 28/01 ]    [ 27/01 ]    [ 26/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 19/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 12/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 05/01 ]    [ 02/01 ]    [ 01/01 ]    (2026) 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 01/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 0 0 0 0
AAA
7.6
7.6
7.57 7.62 7.52 1,060,200 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 456,900 0 0 0
AAM
6.6
6.6
6.57 6.62 6.57 4,100 0 0 0
AAS
10.3
10.3
10.20 10.80 10.20 2,591,200 0 0 0
AAT
3.2
3.2
3.20 3.27 3.20 6,400 0 0 0
ABB
12.7
12.7
12.51 12.67 12.36 16,447,500 0 0 0
ABC
11.1
11.1
11.10 11.10 10.90 52,700 0 0 0
ABI
20
20
20.20 20.50 20 34,100 0 0 0
ABR
12.3
12.3
12.16 12.25 12.16 500 0 0 0
ABS
3.1
3.1
3.14 3.14 3.08 137,600 0 0 0
ABT
66.8
66.8
67.67 68.62 66.62 4,400 0 0 0
ABW
11.8
11.8
11.80 12 11.60 162,000 0 0 0
ACB
20.7
20.7
20.81 20.89 20.59 5,932,900 0 0 0
ACC
13.9
13.9
13.85 13.85 13.50 36,100 0 0 0
ACE
40.8
40.8
40.11 40.76 40.11 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
49.1
49.1
49.40 49.40 49 422,700 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 500 0 0 0
ADG
8.6
8.6
8.53 8.60 8.53 700 0 0 0
ADS
7.1
7.1
7.06 7.10 7.03 36,800 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.0
13.0
13.36 13.36 12.95 589,000 0 0 0
AGP
32.6
32.6
32.95 32.95 32.50 3,900 0 0 0
AGR
16.1
16.1
16.20 16.25 16 265,500 0 0 0
AGX
162.5
162.5
141.99 162.55 141.99 300 0 0 0
AIC
10
10
10 10 10 600 0 0 0
AIG
43.1
43.1
42.97 43.15 42.20 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
12.1
12.1
12.12 12.12 12.12 500 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
7.5
7.5
7.60 7.60 7.40 15,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
25.7
25.7
26.65 26.65 25.70 1,489,200 0 0 0
APF
34.7
34.7
34.40 35.00 34.40 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
10.9
10.9
10.86 10.86 10.86 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
24.8
24.8
24.76 24.76 24.76 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
63.3
63.3
61.88 63.60 61.88 2,100 0 0 0
ATA
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
AVG
10
10
9.90 10 9.10 140,400 0 0 0
BAB
10.6
10.6
10.79 10.79 10.62 2,200 0 0 0
BAF
34.0
34.0
33.91 34.23 33.55 2,911,100 0 0 0
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.5
9.5
9.25 9.54 9.25 2,800 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.2
12.2
10.55 12.18 10.55 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
8.3
8.3
7.95 8.25 7.95 54,900 0 0 0
BCF
36.4
36.4
36.40 36.40 36.40 300 0 0 0
BCM
60.7
60.7
59.47 60.75 59.47 147,900 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.2
37.2
37.17 37.17 37.17 0 0 0 0
BDT
9.7
9.7
9.70 9.70 9.50 22,000 0 0 0
BDW
26.6
26.6
26.59 26.59 26.59 400 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
39.9
39.9
39.56 40.17 39.56 99,200 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 100 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
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.7
29.7
30.41 30.41 29.65 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
36.0
36.0
36.55 36.59 35.99 1,630,700 0 0 0
BIG
5.3
5.3
5.28 5.37 5.02 250,300 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BKC
15.9
15.9
15.08 16.16 15.08 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
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.3
23.3
23.26 23.26 23.26 100 0 0 0
BMC
14.8
14.8
14.80 15 14.75 16,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 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
16.7
16.7
16.89 16.94 16.70 287,200 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
165.5
165.5
166.19 166.19 164.58 57,200 0 0 0
BMS
12.0
12.0
11.75 12.13 11.75 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
20.1
20.1
20.75 20.75 20.07 1,300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
BRR
16.8
16.8
17.26 17.26 16.78 6,200 0 0 0
BRS
19.1
19.1
19.09 19.09 19.09 0 0 0 0
BSA
23
23
23 23 23 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.2
34.2
34.59 34.73 34.18 161,600 0 0 0
BSL
9.9
9.9
9.86 9.86 9.86 400 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
15.9
15.9
16.12 16.17 15.92 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
23.4
23.4
22.55 23.74 22.55 6,600 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
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 200 0 0 0
BTV
16.5
16.5
16.48 16.48 16.48 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 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
14.6
14.6
14.50 15.33 13.75 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
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.1
45.1
44.55 45.07 43.03 95,800 0 0 0
BWS
32.7
32.7
32.71 32.71 32.71 2,000 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C21
16
16
16 16 16 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.6
10.6
10.82 10.87 10.62 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 8.50 844,000 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
37.2
37.2
37.12 37.21 37.03 8,700 0 0 0
CAT
17.4
17.4
17.59 17.59 17.30 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
29.5
29.5
29.24 29.52 29.24 200 0 0 0
CCA
9.8
9.8
9.82 9.82 9.76 1,400 0 0 0
CCI
21.1
21.1
22.57 22.57 21.13 3,100 0 0 0
CCL
5.6
5.6
5.55 5.62 5.55 68,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12
12
11.43 12 11.43 1,600 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
17.0
17.0
16.94 17.01 16.64 272,700 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.0
32.0
32.09 32.09 31.99 4,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.5
11.5
11.38 11.75 11.29 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
20.1
20.1
21.24 21.24 20.10 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.7
26.7
26.38 26.74 26.38 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
8.5
8.5
8.45 8.45 8.45 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
37.9
37.9
37.97 37.97 37.72 6,600 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 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
52.2
52.2
52.88 52.88 52.05 1,200 0 0 0
CLH
19.2
19.2
19.24 19.24 19.06 400 0 0 0
CLL
27.9
27.9
28.00 28.04 27.91 3,400 0 0 0
CLM
49.6
49.6
49.35 49.58 49.35 900 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 0 0 0 0
CLX
14.8
14.8
14.88 14.88 14.78 18,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,800 0 0 0
CMD
20.9
20.9
20.69 21.23 20.69 2,700 0 0 0
CMF
367.7
367.7
367.65 367.65 367.65 100 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
23.4
23.4
24 24 20.40 800 0 0 0
CMN
24.4
24.4
24.93 25 24.33 7,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.5
7.5
7.78 7.78 7.32 8,400 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
31.9
31.9
31.94 31.94 31.94 100 0 0 0
CNG
24.5
24.5
24.55 24.55 24 44,400 0 0 0
CNN
60.1
60.1
60.09 60.09 60.09 100 0 0 0
CNT
7.5
7.5
7.20 7.50 7.20 1,300 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 200 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
30.3
30.3
30.23 30.33 30.04 9,900 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 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
16
16
16 16 15.91 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
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
72.4
72.4
70.10 72.38 69.43 686,600 0 0 0
CTF
19
19
19.30 19.30 19 287,700 0 0 0
CTG
35.2
35.2
35.16 35.26 34.86 7,920,700 0 0 0
CTI
20.2
20.2
20.05 20.45 20.05 193,200 0 0 0
CTP
7.7
7.7
8.80 8.80 7.70 310,500 0 0 0
CTR
74.8
74.8
75 75 74.39 297,100 0 0 0
CTS
25.9
25.9
26.52 26.52 25.90 488,000 0 0 0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 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
D11
9.7
9.7
9.67 9.67 9.67 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
16.8
16.8
17.04 17.04 16.49 3,800 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.70 3.70 3.70 23,300 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
23.8
23.8
24.22 24.26 23.82 3,294,800 0 0 0
DBD
46.8
46.8
46.70 46.85 46.32 9,000 0 0 0
DBM
23.9
23.9
23.91 23.91 23.91 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 100 0 0 0
DC1
5.3
5.3
5.41 5.41 5.33 2,500 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.5
9.5
9.59 9.59 9.45 319,500 0 0 0
DCF
34.8
34.8
34.82 34.82 34.82 500 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 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
30.9
30.9
30.92 31.15 30.63 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
DDH
5.8
5.8
5.77 5.77 5.77 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
24.2
24.2
23.54 24.66 23.54 1,307,400 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
61.2
61.2
59.83 61.44 59.03 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
63.1
63.1
64.38 64.75 59.95 406,500 0 0 0
DHB
7.6
7.6
7.50 7.60 7.50 800 0 0 0
DHC
29.5
29.5
29.74 29.79 29.52 176,200 0 0 0
DHD
25.8
25.8
25.81 25.81 25.81 800 0 0 0
DHG
96.9
96.9
96.56 97.13 96.28 16,600 0 0 0
DHM
6.2
6.2
6.20 6.20 6.15 7,800 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 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
15.8
15.8
16.08 16.23 15.80 9,557,000 0 0 0
DIH
9.7
9.7
9.74 9.74 9.48 1,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 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
57.2
57.2
57.21 57.21 57.21 100 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 1,000 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DNE
7.9
7.9
7.99 7.99 7.90 3,100 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 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
32.4
32.4
32.35 32.35 32.35 500 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 700 0 0 0
DP1
31.8
31.8
32.17 32.17 31.80 1,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.5
49.5
48.70 49.64 48.70 13,700 0 0 0
DPG
36.9
36.9
37.58 37.63 36.64 721,000 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.8
20.8
20.97 21.16 20.83 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
DQC
9.9
9.9
9.98 10.02 9.55 14,300 0 0 0
DRC
14.2
14.2
14.12 14.31 14.07 182,500 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 600 0 0 0
DRH
2.2
2.2
2.29 2.29 2.22 295,900 0 0 0
DRI
12.9
12.9
13.20 13.40 12.90 558,200 0 0 0
DRL
44.9
44.9
44.72 44.91 44.43 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
40.5
40.5
40.58 40.67 40.30 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
3.9
3.9
3.71 3.87 3.70 3,700 0 0 0
DTD
14.2
14.2
14.24 14.42 14.07 115,300 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.4
2.4
2.40 2.40 2.30 12,800 0 0 0
DTK
11.4
11.4
11.39 11.39 11.39 0 0 0 0
DTL
13.2
13.2
13.30 13.30 13.20 1,400 0 0 0
DTP
91.5
91.5
93.94 93.94 91.41 1,200 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 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
20.50 21.54 20.03 136,900 0 0 0
DVP
60.6
60.6
60.59 60.68 60.41 4,400 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 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
15
15
15.31 15.31 15 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
11.0
11.0
11.11 11.11 11.02 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
25.0
25.0
25.05 25.05 25.05 0 0 0 0
EID
21.7
21.7
21.72 21.72 21.63 1,700 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 1,300 0 0 0
ELC
23.4
23.4
23.19 23.43 22.76 1,104,200 0 0 0
EME
24.3
24.3
24.30 24.30 24.30 200 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
19.03 19.03 19.03 0 0 0 0
EVE
9.6
9.6
9.34 9.84 9.16 55,000 0 0 0
EVF
11.1
11.1
11.10 11.20 11.05 2,168,600 0 0 0
EVG
7.8
7.8
7.94 7.96 7.81 489,100 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
3.3
3.3
3.33 3.33 3.30 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
17.2
17.2
17.15 17.15 17.15 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
33.4
33.4
33.19 33.71 33.14 30,100 0 0 0
FOC
55.0
55.0
54.88 55.23 54.88 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
6.2
6.2
6.25 6.25 6.25 100 0 0 0
FRT
142.4
142.4
141.71 142.38 139.52 316,800 0 0 0
FSO
6.5
6.5
6.49 6.49 6.49 0 0 0 0
FT1
37.3
37.3
37.61 37.80 37.25 400 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
29.4
29.4
29.97 30.19 29.39 1,777,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.30 10.50 10.20 1,327,600 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
18.2
18.2
18.17 18.21 18.04 19,700 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
14.7
14.7
14.33 14.67 13.95 1,194,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.9
34.9
35.56 35.56 34.88 4,658,800 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
59.3
59.3
60.25 60.25 59.28 318,600 0 0 0
GMH
7.4
7.4
7.40 7.40 7.40 500 0 0 0
GMX
13.4
13.4
13.38 13.38 13.38 0 0 0 0
GND
24.1
24.1
24.08 24.08 24.08 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 36,500 0 0 0
GSM
28.7
28.7
27.31 28.75 27.31 8,600 0 0 0
GSP
9.5
9.5
9.45 9.50 9.41 33,600 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 100 0 0 0
GTD
86
86
94.70 94.70 85 2,800 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 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
78.6
78.6
78.55 78.55 78.55 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
13.3
13.3
13.26 13.26 13.26 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
56.4
56.4
56.68 58.50 56.10 1,048,500 0 0 0
HAM
30.4
30.4
30.36 30.36 30.36 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
28.5
28.5
28.45 28.45 28.45 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
6.3
6.3
6.40 6.40 6.20 867,700 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 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
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
24.7
24.7
24.75 24.75 24.34 102,100 0 0 0
HCD
6.1
6.1
5.96 6.06 5.94 5,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.0
19.0
19.25 19.33 18.99 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
10.0
10.0
10.40 10.40 10.05 32,900 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.64 5.64 5.55 600 0 0 0
HDB
29.7
29.7
27.80 29.70 27.75 43,989,500 0 0 0
HDC
19.7
19.7
19.87 20.09 19.74 2,288,700 0 0 0
HDG
24.4
24.4
24.64 24.64 24.33 1,158,200 0 0 0
HDM
35.0
35.0
34.00 34.96 33.52 2,300 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 300 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 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
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 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
221.2
221.2
221.26 221.26 220.89 300 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
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
10.33 10.61 10.09 846,800 0 0 0
HHS
12.5
12.5
12.60 12.70 12.45 1,841,700 0 0 0
HHV
12.5
12.5
12.57 12.62 12.48 2,194,400 0 0 0
HID
6.3
6.3
5.87 6.30 5.87 1,328,500 0 0 0
HII
5.9
5.9
6.02 6.05 5.80 179,900 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
26.2
26.2
27.90 27.90 26.15 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
332.4
332.4
332.45 332.45 332.45 0 0 0 0
HLC
13.2
13.2
13.47 13.47 12.83 137,200 0 0 0
HLD
22.3
22.3
23.80 23.80 21.87 77,800 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 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
10.9
10.9
10.88 10.92 10.60 31,800 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15.2
15.2
14.80 15.56 14.80 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
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.9
10.9
10.40 10.90 10.30 20,900 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6
6
6 6.10 5.90 1,972,100 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 94,900 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 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
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 2,100 0 0 0
HPG
24
24
24.05 24.18 23.95 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
HPP
69.5
69.5
72.98 73.33 68.69 3,900 0 0 0
HPT
23.3
23.3
23.28 23.28 23.28 100 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
36.6
36.6
36.61 36.61 36.61 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
12.1
12.1
12.27 12.31 12.08 1,937,700 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
13.0
13.0
13.00 13.00 13.00 200 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 18,700 0 0 0
HT1
16.1
16.1
15.09 16.06 14.79 349,700 0 0 0
HTC
33.4
33.4
33.44 33.44 33.44 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,300 0 0 0
HTG
35.6
35.6
35.72 35.72 35.39 8,200 0 0 0
HTI
21.4
21.4
21.34 21.43 21.20 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
5.8
5.8
5.87 5.89 5.80 127,900 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
10.8
10.8
10.79 10.79 10.79 0 0 0 0
HU1
6.8
6.8
6.82 6.82 6.82 0 0 0 0
HU4
10.2
10.2
10.22 10.22 10.22 6,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 400 0 0 0
HUB
13.5
13.5
13.19 13.54 13.19 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
HVH
12.2
12.2
12.09 12.18 11.95 146,100 0 0 0
HVN
24.9
24.9
25.20 25.70 24.90 1,715,000 0 0 0
HVT
27.3
27.3
27.68 27.88 27.30 19,000 0 0 0
HWS
13.9
13.9
13.89 13.89 13.89 100 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 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
33.9
33.9
34.00 34.00 33.72 1,200 0 0 0
ICT
17.0
17.0
16.92 17.20 16.87 12,200 0 0 0
IDC
31.8
31.8
32.11 32.46 31.41 891,000 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
211.6
211.6
211.60 211.60 211.60 31,600 0 0 0
IDV
23.3
23.3
23.13 23.30 22.96 7,400 0 0 0
IFS
18.9
18.9
18.87 18.87 18.87 0 0 0 0
IJC
10.2
10.2
10.23 10.28 10.14 2,512,000 0 0 0
ILA
6.9
6.9
6.80 6.90 6.80 2,500 0 0 0
ILB
20.9
20.9
21.31 21.31 20.84 105,000 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
51.7
51.7
50.95 52.43 50.95 96,300 0 0 0
IN4
34.5
34.5
34.52 34.52 34.52 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
16.4
16.4
16 16.52 16 223,400 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
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
34.3
34.3
34.33 36.53 34.33 4,800 0 0 0
ITC
12.5
12.5
12.59 12.59 12.32 47,500 0 0 0
ITD
12.5
12.5
13.00 13.00 12.44 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
9.6
9.6
9.25 9.74 9.15 606,200 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
9.8
9.8
9.61 9.89 9.61 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
5.2
5.2
5.29 5.29 5.19 10,200 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.9
6.9
6.92 6.92 6.79 8,315,200 0 0 0
KHP
11.4
11.4
11.35 11.35 11.07 11,800 0 0 0
KHS
14.4
14.4
13.64 14.44 13.56 77,300 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 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
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
KST
12.2
12.2
12.18 12.18 12.18 2,600 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
22.8
22.8
21.79 22.76 21.79 4,700 0 0 0
KTS
35.7
35.7
35.70 35.70 35.70 0 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 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
21.8
21.8
21.60 21.76 21.52 10,400 0 0 0
L40
39.5
39.5
37.73 39.55 36.82 36,000 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
17.6
17.6
17.55 17.55 17.55 0 0 0 0
LAI
12.5
12.5
12.50 12.58 12.50 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
20.8
20.8
20.78 20.78 20.78 400 0 0 0
LBM
35.8
35.8
34.55 36.37 34.55 67,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.57 9.43 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
23.5
23.5
23.48 23.48 23.48 0 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
58.6
58.6
58.25 58.75 58.25 29,900 0 0 0
LHG
26.7
26.7
26.87 26.92 26.41 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
32.4
32.4
32.53 32.53 31.92 26,800 0 0 0
LKW
31.0
31.0
31.07 31.16 30.98 600 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
14.9
14.9
14.86 14.86 14.86 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
9.2
9.2
9.20 9.20 9.20 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
32.6
32.6
31 32.60 31 79,300 0 0 0
LSS
8.6
8.6
8.66 8.66 8.60 62,900 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
M10
20.7
20.7
20.64 20.83 20.36 1,600 0 0 0
MA1
32
32
36 36 32 400 0 0 0
MAC
11.6
11.6
11.64 11.64 11.64 500 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
20.3
20.3
20.02 20.26 19.98 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
19.7
19.7
19.74 19.96 19.66 1,398,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 7,700 0 0 0
MCM
25.4
25.4
25.29 25.53 25.29 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
9.3
9.3
9.33 9.33 9.33 0 0 0 0
MDF
5.8
5.8
5.50 5.80 5.50 1,300 0 0 0
MDG
26.3
26.3
26.34 26.34 26.34 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
5.5
5.5
5.50 5.50 5.50 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
11.0
11.0
10.60 11.58 10.60 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
11.6
11.6
11.14 11.62 10.29 117,000 0 0 0
MIE
4
4
4 4 4 100 0 0 0
MIG
16.7
16.7
17.28 17.42 16.72 70,400 0 0 0
MKP
24.6
24.6
24.63 26.00 24.63 2,400 0 0 0
MKV
15.1
15.1
15.50 15.50 15.10 2,300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 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
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 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
10.3
10.3
10.46 10.46 10.21 4,949,500 0 0 0
MSH
31.6
31.6
31.99 31.99 31.41 229,700 0 0 0
MSN
77
77
76.70 77.20 76.10 4,728,800 0 0 0
MSR
24.1
24.1
24.38 24.38 23.80 773,800 0 0 0
MST
6.6
6.6
6.50 6.70 6.40 2,002,700 0 0 0
MTA
13.0
13.0
12.87 13.76 12.27 5,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
22.4
22.4
22.38 22.38 22.38 100 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 100 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
15.6
15.6
15.99 16.09 15.52 310,700 0 0 0
MVN
46.2
46.2
46 46.20 44.50 700 0 0 0
MWG
87.0
87.0
86.65 87.04 86.26 4,804,600 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
7.8
7.8
7.75 7.75 7.66 110,200 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 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
16.4
16.4
16.38 16.38 16.38 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
8.0
8.0
8.05 8.05 7.96 21,300 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 5,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 5,200 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 0 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 0 0 0 0
NCG
11.1
11.1
11.80 11.80 11 18,600 0 0 0
NCS
35.6
35.6
35.57 35.57 35.57 100 0 0 0
NCT
82.0
82.0
81.78 81.97 81.60 11,300 0 0 0
ND2
32.4
32.4
35.50 35.50 32.42 4,800 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 100 0 0 0
NDN
11.2
11.2
11.20 11.30 10.90 236,300 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 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
5.6
5.6
5.55 5.55 5.55 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
51.2
51.2
50.77 55.59 50.77 2,300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.4
14.4
14.50 14.73 14.41 129,500 0 0 0
NHC
21.0
21.0
18.96 22.86 18.96 2,000 0 0 0
NHH
11.6
11.6
11.60 12.20 11.45 82,900 0 0 0
NHT
9.0
9.0
8.60 8.97 8.60 49,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.2
11.2
11.21 11.21 11.21 300 0 0 0
NKG
13.5
13.5
13.64 13.73 13.50 2,687,800 0 0 0
NLG
29.9
29.9
30.32 30.32 29.87 1,098,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
64.7
64.7
66.85 69.48 64.70 193,000 0 0 0
NNT
57.6
57.6
57.58 57.58 57.58 0 0 0 0
NO1
6.3
6.3
6.40 6.40 6.28 18,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.18 10.18 10.08 1,100 0 0 0
NRC
5.9
5.9
5.80 5.90 5.70 238,500 0 0 0
NSC
73.1
73.1
73.05 73.05 73.05 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
19.8
19.8
19.78 19.78 19.78 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
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.4
54.4
54.44 54.44 54.44 0 0 0 0
NTL
18.4
18.4
18.70 18.70 18.30 938,100 0 0 0
NTP
52.3
52.3
50.35 52.34 50.19 206,200 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
18.1
18.1
18.95 18.95 18.09 1,000 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
13.6
13.6
13.70 13.70 13.60 85,600 0 0 0
NVL
12.4
12.4
12.98 13.07 12.42 7,442,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.9
7.9
7.97 7.99 7.60 2,400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.60 4.60 3.90 1,900 0 0 0
OCB
10.4
10.4
10.43 10.48 10.35 979,800 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
10.6
10.6
10.80 10.80 10.51 733,700 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
19.8
19.8
18.98 19.81 18.94 25,500 0 0 0
ORS
13.2
13.2
13.30 13.40 13.10 803,100 0 0 0
PAC
20.4
20.4
20.55 20.59 20.36 112,900 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.8
22.8
23.13 23.13 22.75 228,600 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
77.5
77.5
79.56 79.56 77.16 48,200 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 9,400 0 0 0
PBP
11.6
11.6
11.52 11.80 11.52 600 0 0 0
PBT
12.6
12.6
13.57 13.57 12.63 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
17.4
17.4
17.38 17.38 17.38 100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
17.3
17.3
17.10 17.48 17.10 126,900 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
24.7
24.7
25.28 25.45 23.25 31,600 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
112.2
112.2
109.21 112.28 107.96 3,500 0 0 0
PDR
18.8
18.8
19.40 19.40 18.80 11,488,500 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
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
32.7
32.7
32.23 33.26 32.00 1,949,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 52,100 0 0 0
PGB
11.5
11.5
11.63 11.63 11.35 6,000 0 0 0
PGC
12.3
12.3
12.28 12.33 12.23 10,100 0 0 0
PGD
23.6
23.6
23.60 23.65 23.60 1,700 0 0 0
PGI
18.7
18.7
18.75 18.75 18.75 100 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
17.2
17.2
17.05 17.23 17.05 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
66.7
66.7
66.72 66.72 66.72 0 0 0 0
PHP
30.6
30.6
30.10 30.79 29.91 50,500 0 0 0
PHR
31.7
31.7
32.02 32.24 31.64 150,700 0 0 0
PHS
10.2
10.2
10.21 10.21 10.21 100 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.4
15.4
15.52 15.52 15.33 1,800 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
6.4
6.4
6.50 6.70 5.90 205,500 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.94 8.94 8.94 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
61.5
61.5
61.50 61.50 61.50 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
34.1
34.1
34.71 35.04 34.08 1,541,000 0 0 0
PMB
9.0
9.0
8.99 8.99 8.90 3,600 0 0 0
PMC
160.9
160.9
165.57 165.57 160.89 400 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
31.4
31.4
31.38 31.38 31.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 2,000 0 0 0
PNC
18.3
18.3
18.26 18.26 18.26 100 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
64.0
64.0
63.25 64.71 63.25 459,400 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
21.0
21.0
20.38 20.97 20.38 4,500 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 500 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
25.3
25.3
25.53 25.53 25.35 3,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 500 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
21.1
21.1
21.16 21.16 21.06 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
4.8
4.8
5.60 5.60 4.80 166,800 0 0 0
PSC
9.8
9.8
9.79 9.79 9.79 0 0 0 0
PSD
12.1
12.1
12.08 12.15 11.62 104,000 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 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
7.1
7.1
7.13 7.13 7.13 1,600 0 0 0
PTB
36.1
36.1
36.76 36.76 35.30 118,400 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
9.2
9.2
9.19 9.19 9.19 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
PTM
5.1
5.1
5.10 5.10 5.07 600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 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
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
17.0
17.0
17.02 17.23 16.66 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
81.9
81.9
85.52 87.99 81.91 117,000 0 0 0
PVM
19.1
19.1
19.30 19.30 17.70 400 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 5,100 0 0 0
PVP
13.3
13.3
13.24 13.33 13.19 150,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
28.6
28.6
28.92 29.08 28.33 3,494,200 0 0 0
PVT
16.7
16.7
17.14 17.14 16.73 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
7.4
7.4
7.60 7.60 7.10 146,700 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 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 15.50 72,600 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
26.8
26.8
29.71 29.71 26.72 800 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
27.9
27.9
28.20 28.20 27.91 900 0 0 0
QNS
43.0
43.0
42.59 43.23 42.59 169,200 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
13.9
13.9
13.87 13.87 13.87 2,200 0 0 0
QPH
34.3
34.3
34.40 34.40 34.30 500 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
25.6
25.6
25.69 25.69 25.43 57,700 0 0 0
QTP
11.6
11.6
11.49 11.58 11.40 243,500 0 0 0
RAL
87.6
87.6
87.40 87.59 87.40 3,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 300 0 0 0
RCC
17.5
17.5
17.50 17.50 17.50 100 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.2
12.2
11.47 12.16 11.47 20,700 0 0 0
REE
52.2
52.2
52.46 52.71 52.20 353,900 0 0 0
RIC
12.2
12.2
11.60 12.30 10.70 13,600 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.6
9.6
9.48 9.62 9.30 1,237,900 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 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
S99
9.1
9.1
9.20 9.20 9 52,600 0 0 0
SAB
44.0
44.0
44.51 44.51 43.97 579,700 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
49.3
49.3
49.20 49.30 49.20 3,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.5
7.5
7.50 7.55 7.36 1,818,400 0 0 0
SAS
28.2
28.2
27.76 28.39 27.76 8,200 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SB1
5.4
5.4
5.46 5.46 5.37 1,000 0 0 0
SBA
27.0
27.0
26.75 27.03 26.56 5,500 0 0 0
SBB
16.3
16.3
16.33 16.33 16.33 5,400 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBG
12.5
12.5
12.71 12.71 12.42 214,000 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
31.8
31.8
31.83 31.83 31.83 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 1,104,000 0 0 0
SBT
23.7
23.7
23.11 23.73 23.07 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
16.0
16.0
15.98 16.07 15.90 25,600 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
48.7
48.7
49.14 49.14 48.57 130,700 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
SD9
10.8
10.8
10.85 10.85 10.75 13,800 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 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
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 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
29.0
29.0
29.25 29.25 28.97 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
44.0
44.0
44.03 44.03 44.03 0 0 0 0
SED
18.1
18.1
18.00 18.09 18.00 9,300 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
18
18
18 18 18 700 0 0 0
SFG
9.9
9.9
9.92 9.92 9.92 0 0 0 0
SFI
24.1
24.1
24.07 24.07 24.07 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 1,200 0 0 0
SGC
81.2
81.2
77.28 81.25 77.28 5,200 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
11.1
11.1
10.43 11.12 10.43 500 0 0 0
SGN
59.3
59.3
59.40 59.40 58 2,200 0 0 0
SGP
25.8
25.8
26.10 26.60 25.60 25,900 0 0 0
SGR
15.5
15.5
15.83 16.08 15.42 213,900 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 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
16.1
16.1
16.11 16.16 15.97 52,638,000 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.70 2,700 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
31.2
31.2
31.21 31.21 31.21 100 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
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.4
12.4
12.40 12.40 12.40 100 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
9.4
9.4
9.54 9.54 9.40 56,500 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
24.5
24.5
24.79 24.79 24.51 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
38.8
38.8
39.12 39.12 38.78 12,400 0 0 0
SMC
13.2
13.2
13.15 13.25 13.05 124,800 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 0 0 0
SMT
12.3
12.3
10.70 12.30 10.70 3,900 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 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
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.1
10.1
9.80 10.20 9.80 2,500 0 0 0
SPV
22.4
22.4
22.40 22.40 22.40 100 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
39.5
39.5
38.19 39.49 38.19 3,200 0 0 0
SRF
7.9
7.9
7.91 7.91 7.65 29,500 0 0 0
SSB
14.5
14.5
14.31 14.48 14.15 2,414,500 0 0 0
SSC
29.9
29.9
30.16 30.16 29.92 600 0 0 0
SSG
8
8
8.10 8.10 8 3,900 0 0 0
SSH
77.0
77.0
76.99 76.99 76.99 0 0 0 0
SSI
24.2
24.2
24.50 24.70 24.14 13,612,800 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 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
14.7
14.7
14.72 14.72 14.72 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
14.1
14.1
14.09 14.14 13.91 5,000 0 0 0
STP
7.4
7.4
7.37 7.37 7.37 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
21.8
21.8
21.63 21.83 21.44 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
SVN
2.9
2.9
2.90 2.90 2.80 284,400 0 0 0
SVT
10.0
10.0
9.99 9.99 9.99 1,000 0 0 0
SWC
32.5
32.5
32 32.50 31 11,100 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 8,400 0 0 0
SZC
27.7
27.7
27.70 27.94 27.56 448,500 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 5,100 0 0 0
SZL
26.3
26.3
26.02 26.33 26.02 14,400 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.8
10.8
10.78 10.78 10.78 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.2
33.2
33.19 33.94 33.19 12,600 0 0 0
TBD
110.7
110.7
110.69 110.69 110.69 400 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.2
34.2
34.08 34.18 33.54 9,454,000 0 0 0
TCH
16.6
16.6
16.55 16.64 16.27 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
31.6
31.6
31.52 31.71 31.52 11,100 0 0 0
TCM
24.3
24.3
24.45 24.45 24.09 975,600 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
29.3
29.3
29.52 29.52 29.34 2,400 0 0 0
TDB
38.1
38.1
37.97 38.07 37.97 4,900 0 0 0
TDC
10.9
10.9
10.84 10.89 10.70 173,500 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
54.2
54.2
54.15 54.15 54.15 100 0 0 0
TDP
26.4
26.4
25.91 26.36 25.91 125,900 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 7,600 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 17,600 0 0 0
TDW
46.3
46.3
46.35 46.35 46.35 500 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 0 0 0 0
TEG
7.0
7.0
6.65 6.99 6.52 138,100 0 0 0
TET
33.2
33.2
33.19 33.19 33.19 5,300 0 0 0
TFC
49.1
49.1
48.39 49.05 48.39 600 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
39.3
39.3
39.63 39.67 39.00 19,400 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 400 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.7
21.7
21.62 21.71 21.62 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
TIP
16.5
16.5
16.58 16.63 16.49 56,600 0 0 0
TIS
5.1
5.1
5 5.40 4.90 120,900 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
9.3
9.3
9.32 9.32 9.32 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 500 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
46.4
46.4
46.30 48.07 46.30 462,000 0 0 0
TLH
4.7
4.7
4.83 4.83 4.70 159,800 0 0 0
TLP
6.3
6.3
6.30 6.50 6 11,500 0 0 0
TMB
52.2
52.2
52.24 52.24 52.24 600 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 0 0 0 0
TMP
57.2
57.2
54.91 57.21 54.82 1,100 0 0 0
TMS
40.2
40.2
39.80 40.20 39.80 3,100 0 0 0
TMT
13.8
13.8
13.30 13.80 13.20 10,600 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
12.24 12.24 11.89 8,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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
16.4
16.4
16.37 16.55 16.28 127,700 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
TNP
21.2
21.2
21.16 21.16 21.16 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
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
143.3
143.3
146.37 146.37 140.99 38,000 0 0 0
TOT
13.4
13.4
13.42 13.42 13.33 1,600 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 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
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
36.5
36.5
37.44 37.44 35.79 39,400 0 0 0
TRC
18.5
18.5
18.72 18.72 18.31 45,100 0 0 0
TRS
25.9
25.9
26.36 26.36 25.78 300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 900 0 0 0
TS3
6.2
6.2
6.80 6.80 6.10 24,500 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
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
29.4
29.4
33.91 34.66 29.39 5,100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.7
5.7
5.61 5.70 5.51 3,000 0 0 0
TTA
10.6
10.6
10.50 10.65 10.50 56,600 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
42.6
42.6
42.59 42.59 42.59 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
15.9
15.9
16.05 16.05 15.67 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
16.3
16.3
16.26 16.26 16.26 200 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
17.9
17.9
16.43 17.88 16.43 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
12.6
12.6
12.63 12.63 12.63 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
9.4
9.4
9.39 9.39 9.30 11,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 4,700 0 0 0
TVN
7.4
7.4
7.40 7.50 7.30 78,800 0 0 0
TVS
13.8
13.8
13.35 13.81 13.27 287,300 0 0 0
TVT
15.3
15.3
15.29 15.29 15.29 100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 5,600 0 0 0
TYA
15.8
15.8
15.98 15.98 15.84 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
14.4
14.4
14.44 14.44 14.44 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
6.7
6.7
6.72 6.72 6.72 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
10
10 10.10 8.60 3,600 0 0 0
USC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 500 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
V21
6.6
6.6
6.60 6.60 6.50 700 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 500 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 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
25.1
25.1
25.02 25.12 24 785,600 0 0 0
VC6
16.6
16.6
18.43 18.43 16.60 3,000 0 0 0
VC7
9.0
9.0
8.84 9.03 8.74 224,700 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
57.0
57.0
56.93 57.42 56.83 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
20.1
20.1
20.35 20.39 20.08 5,466,900 0 0 0
VCI
25.6
25.6
25.73 26.02 25.37 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
40.6
40.6
40.58 40.86 40.39 60,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 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
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
43.5
43.5
43.53 43.53 43.53 400 0 0 0
VDS
16.9
16.9
17.05 17.05 16.70 849,600 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 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
VE9
3.9
3.9
3.90 4 3.90 1,100 0 0 0
VEA
34.1
34.1
33 34.10 29.30 152,200 0 0 0
VEC
51.2
51.2
51 54.30 51 59,600 0 0 0
VEF
131.2
131.2
130.80 131.20 130.10 21,000 0 0 0
VES
11
11
11 11 11 1,000 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
49.5
49.5
49.67 49.67 48.92 700 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
39.4
39.4
39.04 40.07 39.04 991,900 0 0 0
VGG
41.0
41.0
40.91 41.00 40.05 900 0 0 0
VGI
67.2
67.2
67.84 67.84 66.30 258,900 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.5
27.5
27.50 27.50 27.20 10,400 0 0 0
VGR
79.5
79.5
73.91 79.52 71.38 41,200 0 0 0
VGS
24.8
24.8
25.19 25.19 24.80 360,900 0 0 0
VGT
11.5
11.5
11.64 11.64 11.55 177,500 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
59.7
59.7
56.57 60.52 55.76 6,830,500 0 0 0
VIB
15.4
15.4
15.41 15.54 15.33 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
15.2
15.2
15.22 15.42 15.22 10,300 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 68,800 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 800 0 0 0
VIN
16.1
16.1
16.25 16.25 16.07 3,200 0 0 0
VIP
11.1
11.1
11.13 11.23 11.13 20,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.7
22.7
21.65 22.69 21.65 120,100 0 0 0
VIW
14.4
14.4
14.10 14.40 13.30 13,700 0 0 0
VIX
18.1
18.1
18.54 18.54 18.02 19,042,200 0 0 0
VJC
160.8
160.8
157.31 160.77 155.15 1,395,200 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.3
46.3
47.61 47.71 46.17 136,900 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 43,900 0 0 0
VLG
8.4
8.4
8.50 8.50 8.40 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 1,000 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 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
25.0
25.0
25.00 25.00 25.00 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNB
17.3
17.3
17.20 17.40 17.20 26,600 0 0 0
VNC
34.9
34.9
34.91 34.91 34.91 100 0 0 0
VND
19.5
19.5
19.70 19.80 19.35 9,532,900 0 0 0
VNF
13.9
13.9
13.27 13.90 13.09 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
VNL
20.0
20.0
20.19 20.19 19.91 5,100 0 0 0
VNM
59.3
59.3
59.94 60.03 59.26 1,879,600 0 0 0
VNP
20.3
20.3
19.72 20.59 19.63 97,300 0 0 0
VNR
18.4
18.4
18.56 18.56 18.38 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
0.2
0.2
0.21 0.21 0.21 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
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
28.2
28.2
28.20 28.49 28.05 22,530,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
22.99 23.45 22.77 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
52.6
52.6
52.73 52.82 52.36 1,862,500 0 0 0
VPL
94.2
94.2
91.50 95.80 88 1,038,900 0 0 0
VPR
8.4
8.4
8.44 8.44 8.44 500 0 0 0
VPS
9.0
9.0
9.01 9.01 8.83 5,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 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
32.5
32.5
31.39 32.64 31.10 9,567,900 0 0 0
VRG
16.9
16.9
16.61 16.89 16.51 10,900 0 0 0
VSA
19.3
19.3
19.40 19.40 19.31 200 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
41.5
41.5
41.41 41.50 40.75 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
15.2
15.2
15.16 15.16 15.16 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 12,200 0 0 0
VTB
21.6
21.6
21 21.60 19.70 134,300 0 0 0
VTC
9.9
9.9
9.58 10.04 9.20 22,800 0 0 0
VTD
6.3
6.3
6.50 6.50 6.20 59,000 0 0 0
VTE
7.9
7.9
7.37 7.96 7.37 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
36.2
36.2
35.83 36.20 35.83 2,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.37 10.46 10.37 101,400 0 0 0
VTP
61.9
61.9
61.80 61.93 61.24 245,800 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
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
VW3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 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
53.1
53.1
53.15 53.15 53.15 100 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
11.9
11.9
11.90 11.90 11.90 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
21.0
21.0
20.96 20.96 20.96 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 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
14.8
14.8
14.83 14.83 14.83 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
11.5
11.5
11.64 11.68 11.50 790,900 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^HASTC
248.8
248.8
248.77 248.77 248.77 42,871,733 0 0 0
^UPCOM
121.4
121.4
121.37 121.37 121.37 40,002,383 0 0 0
^VNINDEX
1,784.5
1,784.5
1,784.49 1,784.49 1,784.49 632,946,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |