DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/01/2026

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 02/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.12 33.12 33.12 0 0 0 0
AAA
7.6
7.6
7.62 7.68 7.57 1,510,300 0 0 0
AAH
3.5
3.5
3.50 3.50 3.40 313,100 0 0 0
AAM
6.6
6.6
6.43 6.57 6.43 2,700 0 0 0
AAS
10.4
10.4
10.30 10.50 10.20 1,107,700 0 0 0
AAT
3.4
3.4
3.36 3.36 3.32 31,100 0 0 0
ABB
11.1
11.1
10.93 11.09 10.93 773,900 0 0 0
ABC
10.7
10.7
10.80 10.90 10.60 116,800 0 0 0
ABI
20.6
20.6
20.40 20.60 20.40 31,800 0 0 0
ABR
12.2
12.2
11.63 12.39 11.63 3,300 0 0 0
ABS
2.9
2.9
2.93 2.95 2.88 140,100 0 0 0
ABT
61.2
61.2
61.56 61.56 60.13 6,100 0 0 0
ABW
11.3
11.3
11.20 11.40 11.20 84,500 0 0 0
ACB
20.8
20.8
20.55 20.76 20.51 15,667,300 0 0 0
ACC
13.2
13.2
12.80 13.15 12.80 200 0 0 0
ACE
40.2
40.2
37.77 40.20 37.77 5,500 0 0 0
ACL
13.1
13.1
12.84 13.22 12.45 7,300 0 0 0
ACM
0.6
0.6
0.50 0.60 0.50 1,795,500 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
54.8
54.8
52.60 55.90 52.40 3,661,000 0 0 0
ADC
21.6
21.6
21.88 21.88 19.48 2,200 0 0 0
ADG
8.7
8.7
8.90 8.90 8.66 1,100 0 0 0
ADS
7.6
7.6
7.70 7.70 7.50 130,600 0 0 0
AG1
11.9
11.9
12.18 12.18 11.38 1,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.5
13.5
13.64 13.68 13.45 350,500 0 0 0
AGP
32.9
32.9
33.21 33.21 32.41 6,900 0 0 0
AGR
16.3
16.3
16.15 16.30 16 895,700 0 0 0
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
AIG
42.0
42.0
41.77 42.63 41.42 81,000 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
6.5
6.5
6.70 6.70 6.50 19,800 0 0 0
AMC
14.5
14.5
14.45 14.45 14.45 100 0 0 0
AME
7
7
7 7 7 1,000 0 0 0
AMP
14.9
14.9
14.90 14.90 14.90 4,500 0 0 0
AMS
7.6
7.6
7.50 7.60 7.50 91,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
28.6
28.6
28.60 29.25 28.40 1,923,800 0 0 0
APF
35.7
35.7
35.09 35.95 35.09 26,900 0 0 0
APG
10.5
10.5
10.45 10.45 10.35 135,400 0 0 0
APH
6.3
6.3
6.30 6.39 6.21 345,000 0 0 0
API
6.3
6.3
6.20 6.30 6.20 152,200 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.9
4.9
4.80 4.90 4.80 4,400 0 0 0
APS
6.6
6.6
6.70 6.80 6.60 632,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
36.0
36.0
32.78 36.01 32.78 700 0 0 0
ASG
17
17
16.95 17 16.95 700 0 0 0
ASM
6.3
6.3
6.27 6.39 6.27 488,800 0 0 0
ASP
4.8
4.8
4.80 4.80 4.70 22,000 0 0 0
AST
60.0
60.0
62.37 64.10 59.33 49,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 55,900 0 0 0
ATG
9.3
9.3
9.90 9.90 9.30 154,700 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51
51
51.10 51.10 51 1,300 0 0 0
AVG
10
10
9.90 10 9.90 61,700 0 0 0
BAB
11.2
11.2
11.05 11.23 10.97 32,200 0 0 0
BAF
32.6
32.6
32.27 32.64 32.14 3,214,300 0 0 0
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.1
12.1
12.95 12.95 11.80 2,000 0 0 0
BCA
14.5
14.5
15.40 15.70 14.50 48,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
8 8.10 7.90 120,100 0 0 0
BCE
8.9
8.9
8.70 8.93 8.59 88,600 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 2,900 0 0 0
BCM
66.9
66.9
65.86 68.12 65.76 1,823,000 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.6
34.6
36.64 36.73 34.62 500 0 0 0
BDT
9.6
9.6
9.60 9.60 9.60 31,700 0 0 0
BDW
25.3
25.3
25.26 25.26 25.26 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18
18
18 18 18 0 0 0 0
BFC
44.6
44.6
44.23 44.74 43.62 146,800 0 0 0
BGE
4.3
4.3
4.50 4.50 4 1,637,600 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.9
22.9
23 23 22.90 1,000 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.3
31.3
31.13 31.27 31.08 8,800 0 0 0
BHP
7.6
7.6
7.50 7.60 7.50 4,600 0 0 0
BIC
26
26
26.55 26.55 25.60 165,100 0 0 0
BID
49.9
49.9
48.39 50.43 48.02 13,696,100 0 0 0
BIG
4.7
4.7
5.19 5.28 4.67 243,900 0 0 0
BIO
11.8
11.8
11.77 11.77 11.77 100 0 0 0
BKC
24.5
24.5
24.87 25.49 23.31 461,100 0 0 0
BKG
2.8
2.8
2.83 2.83 2.78 92,100 0 0 0
BLI
9
9
8.90 9 8.80 7,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
21.83 21.83 21.83 0 0 0 0
BMC
17.8
17.8
18.40 18.40 17.50 366,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.8
17.8
17.90 17.90 17.52 135,600 0 0 0
BMJ
9.6
9.6
9.70 9.70 9.40 9,500 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
154.2
154.2
151.15 154.18 148.98 289,300 0 0 0
BMS
12.4
12.4
12.42 12.42 12.23 55,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 300 0 0 0
BNA
7.2
7.2
7.30 7.40 7.20 34,700 0 0 0
BNW
16.5
16.5
16.52 16.52 16.52 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 377,900 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BRC
11.1
11.1
11.29 11.29 11.11 5,000 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BRS
22.6
22.6
22.57 23.51 21.63 2,900 0 0 0
BSA
23
23
23 23 23 10,000 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.6
35.6
35.91 35.91 35.32 328,600 0 0 0
BSL
10.1
10.1
9.77 10.15 9.77 21,800 0 0 0
BSP
9.8
9.8
9.82 9.82 9.82 100 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 100 0 0 0
BSR
22.2
22.2
22.25 22.64 21.80 22,201,400 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
19
19
19 19 19 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.6
23.6
23.37 23.74 23.19 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
8.1
8.1
8.13 8.15 8.02 53,300 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 36,600 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.3
14.3
14.31 14.31 14.31 0 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 58.77 6,100 0 0 0
BVG
2.8
2.8
2.80 2.90 2.80 30,800 0 0 0
BVH
69.8
69.8
69.30 71 68.50 707,100 0 0 0
BVL
14.8
14.8
14.83 15 14.83 2,800 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
BVS
30.1
30.1
30 30.20 29.80 163,200 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.0
44.0
44.41 44.69 43.74 128,800 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 200 0 0 0
BXH
10.9
10.9
12.78 12.78 10.91 300 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.3
12.3
12.78 12.83 12.34 181,000 0 0 0
C47
9.8
9.8
9.80 9.80 9.71 7,100 0 0 0
C4G
8.1
8.1
8 8.10 8 560,600 0 0 0
C69
17.7
17.7
17.40 17.70 17.20 282,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 26,200 0 0 0
CAG
6.5
6.5
6.50 7 6.50 3,600 0 0 0
CAN
27.1
27.1
27.30 27.30 27.10 200 0 0 0
CAP
38.5
38.5
38.05 38.52 37.86 25,100 0 0 0
CAT
18.6
18.6
18.46 18.56 18.17 20,900 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 2,300 0 0 0
CBS
26.5
26.5
26.70 26.70 26.50 2,300 0 0 0
CC1
38.6
38.6
38.57 38.57 38.10 1,100 0 0 0
CCA
11.0
11.0
10.97 10.97 10.97 2,000 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 400 0 0 0
CCL
5.3
5.3
5.27 5.30 5.20 59,300 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
12.4
12.4
12.38 12.38 12.38 0 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.7
16.7
16.57 16.70 16.50 146,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.9
33.9
32.77 33.94 32.77 1,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 61,200 0 0 0
CDP
10.2
10.2
10.18 10.18 9.99 90,000 0 0 0
CDR
5.4
5.4
5.50 5.50 5.30 1,700 0 0 0
CEN
1.8
1.8
2 2 1.80 76,400 0 0 0
CEO
19.0
19.0
18.48 19.52 18.38 24,228,600 0 0 0
CET
8.8
8.8
8.80 9 8.50 35,500 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
24.8
24.8
25.21 25.21 24.75 95,900 0 0 0
CHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
CI5
6.4
6.4
6.90 6.90 6.40 3,300 0 0 0
CIA
9.9
9.9
10 10 9.90 200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.6
8.6
8.90 8.95 8.45 72,800 0 0 0
CII
18.5
18.5
18.20 18.80 18.20 17,055,900 0 0 0
CIP
2.5
2.5
2.40 2.50 2.40 800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
39.9
39.9
39.62 39.95 39.62 3,900 0 0 0
CKD
25.8
25.8
22.98 26.33 22.98 10,800 0 0 0
CKG
10.0
10.0
9.80 9.99 9.78 26,400 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
52.6
52.6
50.74 52.60 50.74 1,600 0 0 0
CLH
19.3
19.3
19.33 19.33 19.15 700 0 0 0
CLL
27.7
27.7
27.82 27.91 27.72 11,100 0 0 0
CLM
55.0
55.0
54.98 54.98 54.98 100 0 0 0
CLW
38.6
38.6
38.08 40.73 38.08 1,800 0 0 0
CLX
15.3
15.3
15.07 15.35 15.07 90,100 0 0 0
CMC
10
10
10 10 10 200 0 0 0
CMD
18.8
18.8
19.10 19.10 18.84 3,200 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
32.5
32.5
32.41 33.14 32.32 620,400 0 0 0
CMI
0.6
0.6
0.60 0.60 0.50 7,400 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.8
18.8
19 19 17.60 500 0 0 0
CMN
22.3
22.3
22.33 23.33 21.30 32,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.5
7.5
7.41 7.60 7.32 29,100 0 0 0
CMV
7.8
7.8
8.21 8.21 7.80 4,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.7
6.7
6.47 6.74 6.47 360,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.30 30.30 30.01 400 0 0 0
CNG
27
27
27 27.50 26.60 63,200 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
COM
33.2
33.2
35.59 35.59 33.11 4,100 0 0 0
CPA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.7
3.7
3.70 4 3.70 5,600 0 0 0
CQN
30.3
30.3
30.23 30.42 30.04 12,000 0 0 0
CQT
7.0
7.0
6.99 6.99 6.99 0 0 0 0
CRC
9.2
9.2
9.18 9.29 9.08 457,600 0 0 0
CRE
7.6
7.6
7.60 7.67 7.48 438,200 0 0 0
CSC
14.8
14.8
15 15.36 14.73 51,000 0 0 0
CSI
21.4
21.4
21.40 21.90 21.40 3,800 0 0 0
CSM
12.9
12.9
12.80 12.95 12.65 222,200 0 0 0
CSV
28.7
28.7
28.95 29.30 28.70 647,700 0 0 0
CT3
5.4
5.4
5.50 5.50 5.40 29,000 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 0 0 0 0
CTD
73.1
73.1
72.29 73.90 72 511,200 0 0 0
CTF
19.9
19.9
19.95 19.95 19.40 386,000 0 0 0
CTG
38.2
38.2
37.62 38.41 37.23 28,474,900 0 0 0
CTI
21.9
21.9
21.55 22.41 21.45 961,600 0 0 0
CTP
6.1
6.1
7.20 7.20 6.10 264,300 0 0 0
CTR
84.8
84.8
84.30 86.58 84.30 613,000 0 0 0
CTS
24.4
24.4
24.41 24.80 24.30 549,500 0 0 0
CTT
20.4
20.4
20.44 20.44 20.44 0 0 0 0
CTW
23.8
23.8
23.23 23.80 23.23 300 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 100 0 0 0
CX8
9.4
9.4
9.40 9.40 9.40 0 0 0 0
D11
10.0
10.0
9.49 10.02 9.49 500 0 0 0
D2D
35.8
35.8
35.50 35.90 35.50 19,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.0
15.0
15.01 15.01 15.01 1,100 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.3
3.3
3.24 3.39 3.24 207,300 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DAT
9.5
9.5
9.49 10.80 9.49 18,100 0 0 0
DBC
24.8
24.8
25.19 25.19 24.75 8,545,700 0 0 0
DBD
50.9
50.9
49.82 50.88 49.82 160,300 0 0 0
DBM
24.3
24.3
24.27 24.27 24.27 0 0 0 0
DBT
11
11
11 11.10 11 5,900 0 0 0
DC1
5.4
5.4
5.41 5.41 5.41 200 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
9.2
9.2
9.14 9.27 9.09 557,900 0 0 0
DCF
40.2
40.2
40.18 40.18 40.18 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
54.8
54.8
54.30 55 53.70 471,500 0 0 0
DCM
34.6
34.6
35.08 35.45 34.56 4,038,100 0 0 0
DCR
3.5
3.5
3.50 3.50 3.50 0 0 0 0
DCS
1.2
1.2
1.40 1.40 1.20 814,900 0 0 0
DCT
0.6
0.6
0.60 0.70 0.60 72,200 0 0 0
DDB
9.6
9.6
9.50 9.60 9.20 68,400 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 13,500 0 0 0
DDN
9
9
9 9 8.90 6,000 0 0 0
DDV
27.5
27.5
26.72 27.84 26.72 4,022,000 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 100 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 1,168,800 0 0 0
DGC
61.3
61.3
61.62 63.41 60.91 3,461,500 0 0 0
DGT
4.6
4.6
4.60 4.60 4.50 31,900 0 0 0
DGW
49
49
48 49.50 48 6,248,100 0 0 0
DHA
56.1
56.1
56.09 60.14 56.09 637,700 0 0 0
DHB
8.4
8.4
8.40 8.40 8.40 1,200 0 0 0
DHC
32.4
32.4
31.69 32.40 31.42 2,240,200 0 0 0
DHD
25.1
25.1
25.07 25.07 25.07 1,400 0 0 0
DHG
98.6
98.6
98.27 99.31 98.08 12,900 0 0 0
DHM
6.0
6.0
5.99 6.10 5.98 19,800 0 0 0
DHN
19.3
19.3
19.28 19.28 19.28 0 0 0 0
DHP
10.2
10.2
10.17 10.17 10.17 0 0 0 0
DHT
70
70
68 70 68 600 0 0 0
DIC
1.1
1.1
1 1.10 1 192,700 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
DIG
15.3
15.3
15.24 15.57 15.05 13,135,200 0 0 0
DIH
9.2
9.2
8.96 9.22 8.87 19,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.20 5.40 5.20 452,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.6
3.6
3.45 3.63 3.45 5,036,900 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DMC
59.1
59.1
59.13 59.13 59.13 100 0 0 0
DMN
6.1
6.1
6.07 6.07 6.07 100 0 0 0
DNA
23.4
23.4
23.59 23.59 23.40 4,100 0 0 0
DNC
49.8
49.8
49.85 49.85 49.85 0 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 0 0 0 0
DNH
53.9
53.9
53.90 53.90 53.90 0 0 0 0
DNL
24.7
24.7
24.66 24.66 24.66 100 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
31.88 32.16 31.88 2,200 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
29.5
29.5
29.68 29.96 29.50 3,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DP3
56.9
56.9
56.29 57.04 56.20 24,500 0 0 0
DPG
43.8
43.8
43.49 44.52 43.04 868,500 0 0 0
DPH
54.6
54.6
54.57 54.57 54.57 0 0 0 0
DPM
22.4
22.4
22.71 22.71 22.33 4,599,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.3
41.3
40.85 41.50 40.50 792,900 0 0 0
DQC
9.8
9.8
9.83 9.88 9.79 2,500 0 0 0
DRC
14.4
14.4
14.41 14.65 14.22 471,100 0 0 0
DRG
8.6
8.6
8.52 8.82 8.33 16,000 0 0 0
DRH
2.7
2.7
2.66 2.66 2.66 915,500 0 0 0
DRI
12.5
12.5
12.50 12.70 12.20 1,111,000 0 0 0
DRL
44.4
44.4
44.91 44.91 44.43 7,900 0 0 0
DS3
6.2
6.2
6.10 6.20 6.10 6,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.0
22.0
21.79 22.06 21.74 290,600 0 0 0
DSG
6
6
7 7 6 5,700 0 0 0
DSN
38.0
38.0
38.12 38.12 37.76 2,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
10.60 11.10 10.30 492,500 0 0 0
DTA
3.7
3.7
3.69 3.69 3.61 25,300 0 0 0
DTD
15.3
15.3
15.39 15.83 14.95 833,200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 10,000 0 0 0
DTK
10.9
10.9
10.92 10.92 10.82 14,900 0 0 0
DTL
12.4
12.4
12.75 13 12.40 4,000 0 0 0
DTP
93.9
93.9
93.86 93.86 93.86 300 0 0 0
DTT
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DVG
1.5
1.5
1.60 1.60 1.50 86,400 0 0 0
DVM
5.5
5.5
5.50 5.60 5.40 669,200 0 0 0
DVN
21.1
21.1
21.26 21.26 20.97 48,000 0 0 0
DVP
63.7
63.7
63.11 63.74 63.11 11,100 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
13.5
13.5
13.38 13.68 13.29 11,584,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11.20 11.30 10.90 394,100 0 0 0
DXS
7.5
7.5
7.37 7.55 7.36 1,490,900 0 0 0
DXV
4
4
3.85 4 3.85 400 0 0 0
E12
5
5
4.50 5 4.30 600 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
33.80 33.80 32 15,000 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 6,300 0 0 0
EIB
20.9
20.9
21.20 21.20 20.70 9,228,500 0 0 0
EIC
22.5
22.5
25.90 25.90 22.48 1,200 0 0 0
EID
21.3
21.3
21.08 21.26 20.98 1,400 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ELC
23.2
23.2
23.52 23.95 22.86 1,318,300 0 0 0
EME
21.3
21.3
21.30 21.30 21.30 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.4
19.4
18.46 19.41 18.46 300 0 0 0
EVE
9.7
9.7
9.66 9.88 9.48 16,500 0 0 0
EVF
11.6
11.6
11.65 11.75 11.50 4,281,600 0 0 0
EVG
7.4
7.4
7 7.45 6.92 1,779,900 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 73,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 200 0 0 0
FCM
3.5
3.5
3.55 3.56 3.44 97,600 0 0 0
FCN
13.9
13.9
13.80 14 13.80 451,000 0 0 0
FCS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 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
15.3
15.3
16.57 16.86 15.11 38,200 0 0 0
FID
1.7
1.7
1.80 1.80 1.70 33,200 0 0 0
FIR
7.2
7.2
7.10 7.16 7.06 86,800 0 0 0
FIT
4.7
4.7
4.75 4.77 4.70 482,300 0 0 0
FMC
35.7
35.7
35.41 36.08 35.41 42,500 0 0 0
FOC
58.6
58.6
59.12 59.64 58.51 13,600 0 0 0
FOX
94.2
94.2
96.10 97.30 93.50 731,500 0 0 0
FPT
104.5
104.5
106.40 106.40 103.90 10,833,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
161.8
161.8
160.86 162.86 157.14 998,500 0 0 0
FSO
6.9
6.9
6.87 6.87 6.87 100 0 0 0
FT1
36.5
36.5
36.34 36.80 36.34 1,500 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 0.70 0.60 93,400 0 0 0
FTS
29.3
29.3
29.07 29.48 28.90 1,120,300 0 0 0
G20
0.6
0.6
0.50 0.70 0.50 70,900 0 0 0
G36
12.9
12.9
12.50 13.50 12.50 677,200 0 0 0
GAS
117
117
116.80 122 115.80 3,644,900 0 0 0
GCB
7.1
7.1
6.50 7.10 6.50 1,900 0 0 0
GCF
34.1
34.1
31.80 35.50 31.80 283,000 0 0 0
GDA
15.8
15.8
15.90 16 15.80 42,100 0 0 0
GDT
16.7
16.7
16.78 16.96 16.74 24,800 0 0 0
GDW
33.9
33.9
33.90 33.90 33.90 200 0 0 0
GEG
14.0
14.0
14.29 14.29 14.05 282,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.4
29.4
29.68 29.84 29 7,438,900 0 0 0
GGG
3.3
3.3
3.30 3.30 3.30 31,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.7
10.7
10.66 10.66 10.66 0 0 0 0
GIL
13.6
13.6
13.80 13.80 13.50 169,800 0 0 0
GKM
1.6
1.6
1.50 1.60 1.40 599,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
66.6
66.6
66.08 68.02 65.11 1,901,300 0 0 0
GMH
7.3
7.3
6.79 7.26 6.79 200 0 0 0
GMX
15.3
15.3
15.01 15.28 14.46 6,200 0 0 0
GND
25.5
25.5
25.53 25.53 25.53 100 0 0 0
GPC
2.3
2.3
2.10 2.30 2.10 98,300 0 0 0
GSM
26.4
26.4
26.41 26.41 26.41 0 0 0 0
GSP
10.0
10.0
10.18 10.18 10.05 26,600 0 0 0
GTA
9.1
9.1
9.18 9.18 9.08 300 0 0 0
GTD
77.2
77.2
80 80 77.20 2,300 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
39.9
39.9
40.85 41.80 39.65 6,315,900 0 0 0
GVT
74.0
74.0
74.10 74.10 74.01 800 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 400 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 100 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
17.3
17.3
17.10 17.25 16.95 3,821,300 0 0 0
HAH
54.3
54.3
54.28 55.33 54.18 1,262,300 0 0 0
HAM
31.7
31.7
31.67 31.67 31.67 0 0 0 0
HAN
8.9
8.9
9 9 8.90 5,000 0 0 0
HAP
7.5
7.5
7.21 7.50 7.21 31,600 0 0 0
HAR
3.7
3.7
3.73 3.77 3.71 93,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.7
31.7
31.66 31.66 31.66 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 200 0 0 0
HAX
10.9
10.9
10.75 10.95 10.70 243,800 0 0 0
HBC
6.2
6.2
6.30 6.30 6.10 1,875,300 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 100 0 0 0
HBS
4.6
4.6
4.80 4.80 4.40 58,100 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26.0
26.0
25.96 25.96 25.96 0 0 0 0
HCC
22.3
22.3
22.39 22.47 22.31 12,100 0 0 0
HCD
6.2
6.2
6.18 6.19 6.15 16,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.0
20.0
20.10 20.18 19.93 10,281,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
15
15
15 15 15 0 0 0 0
HD6
9.1
9.1
9.15 9.15 9.06 11,400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HDA
5.7
5.7
5.91 5.91 5.45 31,400 0 0 0
HDB
28.3
28.3
27.90 28.40 27.80 15,990,600 0 0 0
HDC
18.9
18.9
18.78 19.26 18.70 4,243,100 0 0 0
HDG
24.5
24.5
23.70 24.73 23.70 5,362,500 0 0 0
HDM
35.6
35.6
35.63 35.82 35.63 4,500 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
14.6
14.6
14.57 14.57 14.57 0 0 0 0
HEC
31
31
31 31 31 0 0 0 0
HEJ
15.8
15.8
15.50 15.80 15.50 34,100 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,200 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 5.60 400 0 0 0
HGM
230.6
230.6
248.20 248.20 226.05 18,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
98.40 120.20 98.40 300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.2
12.2
12.58 12.68 11.83 1,137,300 0 0 0
HHS
11.6
11.6
11.35 11.70 11.30 2,067,700 0 0 0
HHV
11.6
11.6
11.62 11.71 11.57 4,458,200 0 0 0
HID
6.1
6.1
6.43 6.44 6 675,800 0 0 0
HII
5.3
5.3
5.30 5.42 5.30 1,532,500 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 2,400 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.0
27.0
27.03 27.03 27.03 200 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 140,800 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 25,000 0 0 0
HLC
11.2
11.2
10.91 11.18 10.63 30,700 0 0 0
HLD
19.8
19.8
20.52 20.52 19.08 5,600 0 0 0
HLO
14.9
14.9
14.05 14.88 14.05 400 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.3
10.3
10.55 10.55 10.32 7,700 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HMH
17.0
17.0
16.97 16.97 16.97 5,000 0 0 0
HMR
11.5
11.5
11.50 11.50 11.50 600 0 0 0
HMS
35
35
34.80 35 34.80 1,800 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.70 6,200 0 0 0
HNF
27.0
27.0
23.83 26.99 23.83 700 0 0 0
HNG
6.8
6.8
6.80 6.90 6.60 3,152,900 0 0 0
HNI
25.7
25.7
25.67 25.67 25.67 1,500 0 0 0
HNM
7.7
7.7
7.70 7.80 7.60 363,700 0 0 0
HNP
11.0
11.0
10.95 10.95 10.95 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.50 17,100 0 0 0
HPB
13.5
13.5
13.54 13.54 13.54 0 0 0 0
HPD
16.6
16.6
16.60 16.60 16.60 2,200 0 0 0
HPG
24.4
24.4
24.82 25 24.32 40,558,400 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPP
68.6
68.6
68.69 68.69 68.09 5,200 0 0 0
HPT
23.8
23.8
23.57 23.87 23.57 600 0 0 0
HPW
20.7
20.7
20.70 20.70 20.70 0 0 0 0
HPX
5.3
5.3
5.24 5.33 5.24 1,785,800 0 0 0
HQC
2.8
2.8
2.81 2.90 2.81 3,948,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.4
12.4
12.58 12.69 12.38 1,957,400 0 0 0
HSL
6.9
6.9
6.90 6.90 6.78 123,600 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.1
4.1
4.20 4.30 4.10 38,400 0 0 0
HT1
14.5
14.5
14.75 14.75 14.36 825,700 0 0 0
HTC
38.3
38.3
42.47 42.47 38.30 3,300 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 1,900 0 0 0
HTG
35.6
35.6
35.80 35.80 35.56 7,400 0 0 0
HTI
24.4
24.4
24.04 24.55 23.63 94,400 0 0 0
HTL
25
25
23.15 25 23.15 9,000 0 0 0
HTM
9.2
9.2
9.30 9.30 9.20 200 0 0 0
HTN
5.3
5.3
5.19 5.29 5.15 398,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 86,200 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 30,300 0 0 0
HTV
10.5
10.5
10.25 10.48 10.25 3,300 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU4
9.8
9.8
9.70 9.96 9.70 6,200 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
13.1
13.1
13.10 13.10 12.88 13,200 0 0 0
HUG
28.4
28.4
28.40 28.40 28.40 200 0 0 0
HUT
15.7
15.7
15.60 15.70 15.40 742,800 0 0 0
HVA
18.5
18.5
18.20 18.50 18 65,900 0 0 0
HVH
11.9
11.9
11.82 11.86 11.64 56,100 0 0 0
HVN
27.0
27.0
27.50 27.50 26.90 902,400 0 0 0
HVT
27.2
27.2
27.30 27.40 27.20 38,600 0 0 0
HWS
13.9
13.9
13.89 13.89 13.79 1,000 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.6
2.6
2.60 2.70 2.50 15,000 0 0 0
ICG
19.1
19.1
19.50 20 17.80 32,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.3
34.3
33.91 34.27 33.82 5,600 0 0 0
ICT
17.0
17.0
16.97 17.06 16.87 9,800 0 0 0
IDC
41.8
41.8
40.40 43.46 40.23 9,225,400 0 0 0
IDI
6.8
6.8
6.77 6.89 6.77 905,900 0 0 0
IDJ
4.5
4.5
4.60 4.60 4.40 603,600 0 0 0
IDP
216.4
216.4
216.51 216.51 216.41 21,000 0 0 0
IDV
23.5
23.5
23.39 23.65 23.30 16,100 0 0 0
IFS
15.8
15.8
16.14 16.14 15.50 6,000 0 0 0
IJC
10.0
10.0
10.05 10.14 10.00 2,705,600 0 0 0
ILA
5.6
5.6
5.70 5.70 5.60 5,600 0 0 0
ILB
21.7
21.7
21.63 21.82 21.49 5,300 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
ILS
24.5
24.5
24.50 25 24.50 14,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.4
53.4
53.02 53.51 53.02 51,500 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
INN
41.9
41.9
42.40 42.40 41.50 23,700 0 0 0
IPA
16.1
16.1
16.09 16.17 15.74 105,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.0
23.0
23.04 23.04 23.04 100 0 0 0
IST
32.3
32.3
32.32 32.32 32.32 0 0 0 0
ITC
11.7
11.7
11.77 11.91 11.64 53,800 0 0 0
ITD
12.8
12.8
13.48 13.48 12.48 44,600 0 0 0
ITQ
2.8
2.8
3 3 2.80 349,800 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 6,900 0 0 0
IVS
8.3
8.3
8.25 8.25 8.05 39,900 0 0 0
JOS
1
1
0.90 1 0.90 3,700 0 0 0
JVC
5.9
5.9
5.82 6.15 5.82 133,700 0 0 0
KBC
34.9
34.9
34 35 33.80 4,796,300 0 0 0
KCB
15.2
15.2
14.55 15.76 13.80 553,700 0 0 0
KDC
48.8
48.8
48.78 48.83 48.49 188,600 0 0 0
KDH
27.5
27.5
27.10 28 26.85 11,299,600 0 0 0
KDM
34
34
31 34 31 75,700 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 1,500 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.9
6.9
6.88 7 6.88 22,173,900 0 0 0
KHP
11.1
11.1
10.98 11.17 10.94 12,500 0 0 0
KHS
14.7
14.7
14.44 14.76 14.44 12,300 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KMR
2.9
2.9
2.93 2.93 2.88 1,500 0 0 0
KMT
9.2
9.2
9.10 9.20 9.10 300 0 0 0
KOS
39.2
39.2
39.20 39.20 39 361,400 0 0 0
KSB
17.8
17.8
17.70 18.30 17.70 2,603,700 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
70.5
70.5
68 70.50 67.10 20,300 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
22.8
22.8
25.57 25.57 22.76 300 0 0 0
KTS
27.0
27.0
27.39 27.39 26.51 2,800 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
L14
26.9
26.9
26.30 27.20 26 100,200 0 0 0
L18
22.2
22.2
21.92 22.24 21.36 36,300 0 0 0
L40
35.1
35.1
37.64 37.64 35 56,100 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
17.0
17.0
16.86 16.95 16.77 4,800 0 0 0
LAI
11.4
11.4
11.33 11.42 11.33 13,500 0 0 0
LAS
16.3
16.3
16.60 17 16.30 495,300 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LBM
33.6
33.6
33.50 33.69 33.45 9,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.52 9.38 1,572,100 0 0 0
LCM
0.8
0.8
0.80 0.90 0.70 122,800 0 0 0
LDG
4.3
4.3
4.05 4.33 4 4,064,200 0 0 0
LDP
9.3
9.3
11.10 11.10 9.10 911,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LGC
59
59
55.80 59 55.80 300 0 0 0
LGL
6.5
6.5
6.60 6.60 6.35 300,600 0 0 0
LHC
52.4
52.4
51.30 52.40 51 14,200 0 0 0
LHG
27.1
27.1
26.87 27.38 26.87 60,500 0 0 0
LIC
27
27
27 27 27 2,000 0 0 0
LIG
4
4
3.70 4 3.60 1,130,500 0 0 0
LIX
36.5
36.5
36.50 36.50 35.42 72,800 0 0 0
LKW
32.5
32.5
32.99 32.99 32.53 3,000 0 0 0
LLM
18.2
18.2
18.20 19.80 17.90 63,100 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.2
12.2
12.16 12.16 12.16 0 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 200 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 314,800 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
0.5
0.5
0.50 0.60 0.50 500 0 0 0
LPB
41.7
41.7
41.90 42.60 41.50 1,478,700 0 0 0
LPT
6
6
6.10 6.20 6 2,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.6
30.6
31.70 31.70 29 8,100 0 0 0
LSS
8.7
8.7
8.64 8.72 8.60 60,900 0 0 0
LTC
2.1
2.1
1.90 2.10 1.80 400 0 0 0
M10
21.6
21.6
21.20 21.76 21.20 14,600 0 0 0
MA1
32.6
32.6
32.60 32.60 32.60 0 0 0 0
MAC
11.6
11.6
11.55 11.64 11.55 1,100 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.8
21.8
21.43 21.79 21.31 28,064,600 0 0 0
MBG
3.1
3.1
3 3.20 3 408,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.89 20.34 19.89 3,015,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.40 7.50 7.40 2,400 0 0 0
MCM
26.4
26.4
26.74 26.74 26.11 30,200 0 0 0
MCO
5.4
5.4
5.30 5.60 5.30 2,800 0 0 0
MCP
26.9
26.9
26.90 26.90 26.70 12,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.61 9.61 9.33 1,900 0 0 0
MDF
5.3
5.3
5.50 5.70 5.30 5,400 0 0 0
MDG
42.3
42.3
45.22 45.22 39.51 21,500 0 0 0
MEC
3.6
3.6
3.80 3.80 3.60 600 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.29 6.29 6.29 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.6
40.6
40.30 41.30 39.60 52,700 0 0 0
MGC
15.0
15.0
16.73 16.73 14.59 119,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 200 0 0 0
MH3
29.9
29.9
29.90 29.90 29.90 1,000 0 0 0
MHC
9.4
9.4
9.17 9.57 9.14 107,800 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.0
17.0
17.05 17.09 16.86 220,800 0 0 0
MKP
29.0
29.0
29.43 29.43 29.04 1,300 0 0 0
MKV
21.5
21.5
21.70 21.70 21.50 3,400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22.2
22.2
22.20 22.40 22.20 8,000 0 0 0
MML
41.7
41.7
41.90 44.50 41.60 868,000 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.7
16.7
15.90 16.80 15.70 136,200 0 0 0
MPT
0.6
0.6
0.50 0.60 0.50 587,700 0 0 0
MPY
7
7
7 7 7 1,200 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
17.50 18 17.50 1,600 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.3
10.3
10.17 10.33 10.17 5,283,700 0 0 0
MSH
34.9
34.9
35.00 35.39 34.71 510,800 0 0 0
MSN
84
84
84.60 85 83.30 10,777,800 0 0 0
MSR
39.9
39.9
37.70 39.96 36.72 6,201,700 0 0 0
MST
6.4
6.4
6.30 6.40 6.20 1,401,400 0 0 0
MTA
17.6
17.6
17.82 19.20 16.93 203,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 100 0 0 0
MTH
23.0
23.0
22.96 22.96 22.96 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 300 0 0 0
MTP
12.8
12.8
12.07 12.81 12.07 500 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
19.4
19.4
19.30 20.70 19.10 24,200 0 0 0
MVC
15.8
15.8
16.18 16.18 15.52 112,700 0 0 0
MVN
63.7
63.7
64.60 64.70 62 53,200 0 0 0
MWG
91.5
91.5
88.62 91.97 88.42 20,845,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.5
42.5
42.10 42.70 41.90 549,000 0 0 0
NAG
6.9
6.9
7.18 7.18 6.90 167,700 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.4
35.4
35.40 35.50 35.40 1,100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
18 18.20 17.80 31,600 0 0 0
NBC
8.3
8.3
8.23 8.33 8.14 29,800 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 13,300 0 0 0
NBT
16.4
16.4
16.40 16.40 16.40 100 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 0 0 0 0
NCG
11.3
11.3
11.20 11.90 11 30,300 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
89.1
89.1
88.00 89.28 87.91 27,900 0 0 0
ND2
31.7
31.7
31.97 32.15 31.70 31,600 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDN
11.3
11.3
11.40 11.50 11.10 252,500 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 2,500 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.7
5.7
5.64 5.74 5.64 10,200 0 0 0
NED
7.2
7.2
7 7.20 7 57,800 0 0 0
NET
68
68
68 68 68 400 0 0 0
NFC
63.7
63.7
63.74 63.74 63.37 3,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.8
13.8
13.86 14 13.64 210,300 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 900 0 0 0
NHH
11.1
11.1
11.15 11.20 10.75 370,200 0 0 0
NHT
9.0
9.0
9.05 9.05 9.05 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 100 0 0 0
NKG
13.8
13.8
14.05 14.27 13.82 3,550,700 0 0 0
NLG
28.9
28.9
28.35 28.89 28.11 3,032,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.6
53.6
53.67 53.97 52.70 182,200 0 0 0
NNT
56.8
56.8
56.82 56.82 56.82 100 0 0 0
NO1
6.0
6.0
5.97 5.97 5.85 42,400 0 0 0
NOS
1
1
1 1 1 1,200 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.8
5.8
5.70 5.80 5.60 478,600 0 0 0
NSC
71.6
71.6
71.44 71.63 71.44 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.30 5.70 5.10 530,100 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
11.9
11.9
11.70 11.90 11.60 9,800 0 0 0
NT2
26.3
26.3
26.40 26.70 26.15 950,100 0 0 0
NTF
7.2
7.2
7.28 7.28 7.21 400 0 0 0
NTH
54.4
54.4
54.44 54.44 54.44 0 0 0 0
NTL
17.1
17.1
17.05 17.30 17 591,000 0 0 0
NTP
50.2
50.2
49.64 50.67 49.64 191,600 0 0 0
NTT
9.6
9.6
9.70 9.70 9.60 300 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 3,500 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 400 0 0 0
NVB
12.5
12.5
12.60 12.60 12.40 153,400 0 0 0
NVL
12.1
12.1
11.44 12.09 11.30 13,138,500 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.5
7.5
7.43 7.45 7.06 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
10.3
10.3
10.26 10.30 10.17 1,483,400 0 0 0
OCH
6.2
6.2
6.20 6.20 6 59,100 0 0 0
ODE
46
46
45.90 46.10 45.90 20,800 0 0 0
OGC
3.8
3.8
3.85 3.86 3.78 559,300 0 0 0
OIL
15.9
15.9
14.73 16.69 14.73 18,374,900 0 0 0
ONE
9
9
10 10 9 28,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.32 18.40 18.15 1,300 0 0 0
ORS
14.3
14.3
14.30 14.50 13.90 4,547,800 0 0 0
PAC
20.7
20.7
20.64 20.82 20.41 261,300 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
24.8
24.8
24.75 25.08 24.54 776,900 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 8,400 0 0 0
PAT
77.5
77.5
78.51 78.60 77.36 49,100 0 0 0
PBC
6.1
6.1
6.10 6.10 6 18,900 0 0 0
PBP
11.6
11.6
11.52 11.80 11.34 2,000 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 100 0 0 0
PC1
24.2
24.2
24.60 24.95 24.20 8,072,600 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
17.8
17.8
17.84 17.94 17.84 2,800 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCH
18.6
18.6
18.60 18.60 18.50 84,300 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.4
9.4
9.40 9.40 9.40 1,300 0 0 0
PDB
21.6
21.6
23.00 23.00 20.04 10,700 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
106.4
106.4
106.52 106.52 106.23 1,400 0 0 0
PDR
17.7
17.7
17.50 17.95 17.35 10,651,800 0 0 0
PEG
4
4
4 4 4 100 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
37.5
37.5
37.45 37.45 37.45 0 0 0 0
PET
30.0
30.0
30.17 31.15 29.84 2,098,700 0 0 0
PFL
2.8
2.8
2.70 2.90 2.70 371,200 0 0 0
PGB
11.5
11.5
11.53 11.63 11.44 9,700 0 0 0
PGC
13.3
13.3
13.19 13.51 13.06 53,900 0 0 0
PGD
24.2
24.2
24.20 24.40 24 8,700 0 0 0
PGI
18.1
18.1
17.95 18.09 17.95 1,300 0 0 0
PGN
5.9
5.9
5.80 6 5.80 10,900 0 0 0
PGS
49
49
52.90 53 49 600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
20.8
20.8
19.93 20.99 19.88 114,600 0 0 0
PHC
4.7
4.7
4.67 4.70 4.65 38,000 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 200 0 0 0
PHN
57.2
57.2
57.18 57.18 57.18 0 0 0 0
PHP
35.7
35.7
36.16 36.16 35.38 181,400 0 0 0
PHR
34.9
34.9
34.24 35.22 33.75 763,700 0 0 0
PHS
9.9
9.9
9.92 10.12 9.92 2,200 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.1
7.1
6.70 7.20 6.70 9,900 0 0 0
PIV
7
7
7.10 7.20 6.90 161,200 0 0 0
PJC
24.9
24.9
24.94 24.94 24.94 100 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.3
9.3
9.79 9.79 9.20 1,000 0 0 0
PLA
4.9
4.9
4.90 4.90 4.80 15,200 0 0 0
PLC
32.6
32.6
31.70 33.40 31.70 968,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.6
5.6
5.55 5.60 5.34 19,700 0 0 0
PLX
56.9
56.9
56.38 57.44 55.70 6,913,800 0 0 0
PMB
9.5
9.5
9.26 9.63 9.26 23,200 0 0 0
PMC
141.3
141.3
141.32 141.32 141.32 100 0 0 0
PMG
7.5
7.5
7.76 7.95 7.22 29,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 3,000 0 0 0
PMW
35.6
35.6
35 35.60 35 6,200 0 0 0
PNC
27.1
27.1
26.98 27.13 26.98 600 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
83.9
83.9
82.40 83.85 80.22 3,736,300 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.1
18.1
17.70 18.50 17.70 248,300 0 0 0
POT
21.1
21.1
21.56 21.56 21.07 1,500 0 0 0
POV
7.6
7.6
7.59 7.69 7.59 2,000 0 0 0
POW
13.8
13.8
13.55 13.85 13.50 13,390,500 0 0 0
PPC
10.1
10.1
10 10.05 10 128,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
25.5
25.5
25.71 25.71 25.44 28,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
16.8
16.8
16.78 16.78 16.78 100 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.40 12.40 12.30 6,600 0 0 0
PRE
22.0
22.0
22.05 22.14 22.05 700 0 0 0
PRO
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PRT
10.9
10.9
10.70 10.90 10 1,600 0 0 0
PSB
4.7
4.7
4.70 4.80 4.70 46,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.8
13.8
13.85 14.15 13.69 265,900 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
PSI
7.9
7.9
7.90 8 7.80 187,400 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 24,900 0 0 0
PTB
40.7
40.7
39.37 40.67 39.21 451,900 0 0 0
PTC
6.6
6.6
6.50 6.55 6.40 23,400 0 0 0
PTD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
33.4
33.4
27.90 34.10 27.90 500 0 0 0
PTL
2.7
2.7
2.74 2.79 2.74 35,200 0 0 0
PTM
5.6
5.6
5.65 5.65 5.65 2,000 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12.0
12.0
12.02 12.02 12.02 100 0 0 0
PTS
8.9
8.9
9.34 9.34 8.88 59,700 0 0 0
PTT
9.9
9.9
9.90 9.90 8.70 500 0 0 0
PTV
3.9
3.9
3.90 4 3.80 29,500 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 114,100 0 0 0
PVB
38.5
38.5
39.10 41.20 37.70 985,200 0 0 0
PVC
14.4
14.4
14.10 15.20 14.10 3,823,300 0 0 0
PVD
18.6
18.6
18.30 18.99 18.09 13,853,100 0 0 0
PVE
2.6
2.6
2.40 2.80 2.30 16,000 0 0 0
PVG
7.3
7.3
7.20 7.40 7.10 222,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 100 0 0 0
PVI
76.1
76.1
79.97 79.97 75.92 70,400 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PVO
6.7
6.7
6.41 6.71 6.41 81,800 0 0 0
PVP
13.9
13.9
14.04 14.19 13.90 182,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 98,400 0 0 0
PVS
37.8
37.8
36.25 39.83 36.25 11,340,600 0 0 0
PVT
18.9
18.9
18.91 19.45 18.82 4,639,700 0 0 0
PVV
1.9
1.9
1.90 2 1.70 322,300 0 0 0
PVX
2.7
2.7
2.70 2.70 2.60 6,674,800 0 0 0
PVY
2.4
2.4
2.10 2.40 2.10 89,300 0 0 0
PWA
6
6
6.40 6.40 5.10 400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 60,800 0 0 0
PXI
1.2
1.2
1.20 1.30 1.10 113,300 0 0 0
PXL
16.2
16.2
16.30 16.80 15.90 160,200 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 119,700 0 0 0
PXS
3.6
3.6
3.70 3.90 3.60 285,300 0 0 0
PXT
2.1
2.1
2.10 2.10 2 210,000 0 0 0
QCC
17.8
17.8
17.84 17.84 17.84 100 0 0 0
QCG
14.6
14.6
14.65 14.70 14.25 603,900 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30.1
30.1
29.15 30.11 29.15 4,100 0 0 0
QNS
43.6
43.6
43.51 43.78 43.51 186,000 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
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 0 0 0 0
QSP
23.5
23.5
23.02 23.48 23.02 300 0 0 0
QST
25.0
25.0
22.01 24.98 22.01 200 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
11.5
11.5
11.49 11.49 11.40 262,200 0 0 0
RAL
87.2
87.2
87.31 87.31 86.93 2,300 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.16 12.65 12.16 2,100 0 0 0
REE
53.1
53.1
53.40 53.49 52.89 740,500 0 0 0
RIC
14.1
14.1
14.30 14.50 12.90 7,400 0 0 0
RTB
26.7
26.7
26.63 27.10 26.63 7,800 0 0 0
RYG
10.0
10.0
9.85 10.04 9.58 290,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 0 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 1,400 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.90 9 8.80 161,300 0 0 0
SAB
44.8
44.8
45.77 46.13 44.78 1,724,800 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 5,700 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.84 6.92 6.82 144,100 0 0 0
SAS
33.9
33.9
33.49 35.01 32.60 98,900 0 0 0
SAV
12.3
12.3
12.71 12.71 12.33 2,100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 100 0 0 0
SBA
27.5
27.5
27.64 27.64 27.17 3,200 0 0 0
SBB
15.8
15.8
16.33 16.33 15.84 3,600 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
11.1
11.1
11 11.13 10.88 156,200 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 600 0 0 0
SBL
6.5
6.5
6.80 7.10 6.50 3,100 0 0 0
SBM
31.4
31.4
31.38 31.38 31.38 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
SBS
5.9
5.9
5.90 6 5.80 515,700 0 0 0
SBT
22.5
22.5
22.64 22.69 21.75 721,700 0 0 0
SBV
8
8
7.65 8 7.65 1,800 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.3
64.3
64.90 64.90 63.80 23,600 0 0 0
SCI
9.4
9.4
9.40 9.50 9.30 57,800 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 300 0 0 0
SCL
17.9
17.9
17.86 18.80 17.86 118,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.05 7.20 7.05 1,632,400 0 0 0
SCS
51.6
51.6
51.88 52.36 51.60 174,000 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 300 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD5
7.6
7.6
7.56 7.56 7.56 0 0 0 0
SD6
2.2
2.2
2.20 2.30 2.10 15,700 0 0 0
SD7
2.8
2.8
2.80 3.20 2.80 600 0 0 0
SD9
11.0
11.0
11.04 11.04 10.95 3,800 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 2,800 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
11.4
11.4
11.11 11.37 11.11 3,400 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.70 0.80 0.70 7,900 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 7,100 0 0 0
SEA
43
43
42.80 43 42.80 10,300 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 100 0 0 0
SED
16.9
16.9
17.00 17.09 16.72 40,400 0 0 0
SEP
17.0
17.0
17.03 17.03 17.03 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
9.6
9.6
9.63 9.63 9.63 100 0 0 0
SFI
26.0
26.0
25.95 26.38 25.95 13,800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.50 12.60 12.40 4,500 0 0 0
SGC
79.5
79.5
79.76 81.25 79.36 4,100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.6
23.6
23.56 23.56 23.56 0 0 0 0
SGI
9.6
9.6
9.56 9.56 9.56 6,100 0 0 0
SGN
60.1
60.1
60.20 60.40 59 10,500 0 0 0
SGP
27
27
26.90 27.60 26.70 120,200 0 0 0
SGR
14.0
14.0
13.75 14 13.75 62,800 0 0 0
SGS
8.3
8.3
8.63 8.63 8.30 9,200 0 0 0
SGT
15.2
15.2
15.30 15.30 15.20 14,600 0 0 0
SHA
4.1
4.1
3.78 4.10 3.72 31,600 0 0 0
SHB
15.8
15.8
15.67 15.97 15.57 53,345,400 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.80 7.10 6.70 4,400 0 0 0
SHI
14.2
14.2
13.95 14.15 13.80 257,600 0 0 0
SHN
4.7
4.7
4.40 4.70 4.40 26,900 0 0 0
SHP
31.7
31.7
31.71 31.71 31.67 2,700 0 0 0
SHS
18.7
18.7
18.50 19 18.50 14,024,700 0 0 0
SID
14.8
14.8
14.50 14.80 14.50 1,100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
36.1
36.1
36.13 36.13 36.13 0 0 0 0
SJ1
12.2
12.2
11.17 12.21 11.08 600 0 0 0
SJD
14
14
14.05 14.10 13.95 433,100 0 0 0
SJE
20.3
20.3
19.50 20.80 19.30 293,400 0 0 0
SJG
19.4
19.4
19.40 19.40 19.40 200 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SJS
52
52
53.20 53.20 50.50 81,200 0 0 0
SKG
9.6
9.6
9.54 9.92 9.45 527,000 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
24.2
24.2
24.42 24.42 24.24 8,200 0 0 0
SLS
161.6
161.6
160.20 161.90 160 4,400 0 0 0
SMA
8.2
8.2
8.22 8.22 8.22 1,100 0 0 0
SMB
38.6
38.6
38.68 38.68 38.29 10,500 0 0 0
SMC
14.5
14.5
14.35 14.80 13.95 900,100 0 0 0
SMN
9.9
9.9
9.94 9.94 9.94 100 0 0 0
SMT
8.6
8.6
8.90 8.90 8.20 300 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
34.7
34.7
34.70 34.70 33.40 7,700 0 0 0
SP2
22.5
22.5
26.10 26.10 22.50 1,800 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
8.2
8.2
7.50 8.20 7.50 7,300 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
9.5
9.5
9.51 9.51 9.51 100 0 0 0
SPV
19.8
19.8
22.40 22.48 19.76 3,200 0 0 0
SRA
2.2
2.2
2.30 2.40 2.10 566,500 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 10,000 0 0 0
SRC
37.1
37.1
35.51 37.12 34.52 2,100 0 0 0
SRF
7.0
7.0
6.92 6.99 6.92 600 0 0 0
SSB
14.2
14.2
14.44 14.52 14.23 2,376,700 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8
8
8.10 8.20 8 5,200 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
24.9
24.9
24.94 25.26 24.86 18,979,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 300 0 0 0
ST8
4.5
4.5
4.45 4.48 4.35 123,200 0 0 0
STB
63
63
62.80 65 62.70 9,372,100 0 0 0
STC
14.4
14.4
14.44 14.44 13.80 1,500 0 0 0
STG
37.8
37.8
37.80 37.80 37.80 300 0 0 0
STH
19.4
19.4
19.20 19.40 19.20 94,400 0 0 0
STK
14.6
14.6
15.09 15.09 14.27 14,300 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.10 1.20 1 3,300 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.6
19.6
19.59 20.42 19.59 1,700 0 0 0
SVD
4.1
4.1
4 4.05 3.95 2,300 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.40 2.20 478,200 0 0 0
SVT
10.1
10.1
9.99 10.12 9.99 11,600 0 0 0
SWC
35.2
35.2
35.20 36.10 34.60 146,900 0 0 0
SZB
34.8
34.8
34.80 34.80 34.80 500 0 0 0
SZC
30.5
30.5
29.88 31.11 29.88 1,475,400 0 0 0
SZE
8.8
8.8
8.56 9.13 8.56 54,600 0 0 0
SZG
36.6
36.6
36.60 36.60 36.60 0 0 0 0
SZL
27.6
27.6
26.94 27.56 26.83 4,100 0 0 0
TA6
5.6
5.6
5.59 5.59 5.59 0 0 0 0
TA9
10.5
10.5
10.52 10.52 10.52 1,100 0 0 0
TAB
10.9
10.9
10.80 10.90 10.80 700 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 400 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 1,000 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.2
35.2
34.13 35.16 34.08 11,603,200 0 0 0
TCH
14.3
14.3
14.09 14.27 13.77 7,576,700 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 100 0 0 0
TCL
32.4
32.4
32.26 32.63 32.26 24,900 0 0 0
TCM
24.4
24.4
24.36 24.41 24.04 1,598,400 0 0 0
TCO
9.4
9.4
9.29 9.55 8.92 230,200 0 0 0
TCR
3.4
3.4
3.45 3.45 3.40 38,700 0 0 0
TCT
19.9
19.9
19.90 20 19.80 3,300 0 0 0
TCW
29.7
29.7
30.08 30.17 29.06 29,000 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 2,500 0 0 0
TDC
10.7
10.7
10.70 10.75 10.52 182,800 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.80 2.84 2.78 34,000 0 0 0
TDH
4.3
4.3
4.24 4.56 4.24 129,100 0 0 0
TDM
54.0
54.0
53.87 53.96 53.87 700 0 0 0
TDP
32.5
32.5
32.45 32.45 30.45 493,800 0 0 0
TDS
8.2
8.2
8.10 8.20 8.10 2,100 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 14,000 0 0 0
TDW
44.5
44.5
44.45 44.45 44.45 500 0 0 0
TED
66.2
66.2
69.93 69.93 56.39 1,000 0 0 0
TEG
6.2
6.2
6.18 6.19 6.10 19,600 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
45.5
45.5
43.17 46.02 42.79 12,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.7
2.7
2.80 2.80 2.70 37,300 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 100 0 0 0
THD
30.8
30.8
31.20 31.20 30.80 3,200 0 0 0
THG
38.2
38.2
38.45 38.45 37.86 37,500 0 0 0
THM
7.7
7.7
7.70 7.70 7.70 20,000 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 500 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.0
8.0
7.93 8.02 7.84 14,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
22.6
22.6
22.75 22.75 22.09 13,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.40 8.50 8.30 241,200 0 0 0
TIP
17.7
17.7
17.82 17.87 17.64 63,600 0 0 0
TIS
5.1
5.1
5.40 5.40 5.10 6,600 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.7
8.7
8.72 8.72 8.72 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TL4
11
11
11 11 11 300 0 0 0
TLD
8.5
8.5
8.30 8.47 8.28 434,300 0 0 0
TLG
48.1
48.1
48.45 48.73 47.89 163,000 0 0 0
TLH
5
5
5 5.02 4.99 197,300 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 5,100 0 0 0
TMB
51.5
51.5
52.52 52.52 51.29 4,400 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 100 0 0 0
TMP
55.6
55.6
55.58 55.58 55.58 0 0 0 0
TMS
40.7
40.7
40.69 40.69 40.69 0 0 0 0
TMT
12.5
12.5
12.30 12.50 12.30 1,700 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
TN1
12.5
12.5
12.59 12.59 12.50 300 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
32
32 32 32 0 0 0 0
TNG
18.7
18.7
18.98 19.34 18.71 1,424,400 0 0 0
TNH
12.5
12.5
12.50 12.65 12.25 194,800 0 0 0
TNI
5.1
5.1
5.11 5.11 4.95 4,500 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
2.9
2.9
3.10 3.10 2.90 1,400 0 0 0
TNT
8.7
8.7
8.39 8.70 8.31 10,700 0 0 0
TNW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
164.3
164.3
166.44 167.42 163.60 51,700 0 0 0
TOT
13.5
13.5
13.42 13.50 13.42 900 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 3,000 0 0 0
TPB
17.2
17.2
16.80 17.20 16.65 6,437,600 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.3
11.3
11.40 11.40 11.30 1,000 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
36.0
36.0
36.03 36.61 36.03 10,000 0 0 0
TRC
18.8
18.8
18.89 18.89 18.65 44,700 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.2
6.2
6.20 6.60 6.20 77,200 0 0 0
TSB
24.8
24.8
24.90 26.40 24.80 5,600 0 0 0
TSC
2.9
2.9
2.84 2.93 2.83 244,900 0 0 0
TSD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
7
7
6.20 7 6 20,300 0 0 0
TT6
4.6
4.6
4.49 4.67 4.49 3,500 0 0 0
TTA
11
11
10.80 11 10.80 94,200 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
TTD
68.0
68.0
67.91 67.96 50.30 700 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.03 3.10 3.02 952,900 0 0 0
TTG
17.1
17.1
18 18 13.60 1,000 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 79,600 0 0 0
TTL
9
9
9 9 9 0 0 0 0
TTN
15.9
15.9
15.86 16.05 15.77 204,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.8
33.8
33.30 33.80 33.30 300 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
28.9
28.9
29.10 29.60 28.60 157,100 0 0 0
TV2
34.8
34.8
34.55 35.25 34.55 162,100 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 0 0 0 0
TV4
15.2
15.2
15 15.20 15 10,800 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 100 0 0 0
TVB
7.9
7.9
7.98 7.98 7.82 20,000 0 0 0
TVC
8.3
8.3
8.40 8.40 8.20 68,900 0 0 0
TVD
9.5
9.5
9.49 9.49 9.39 47,800 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 0 0 0 0
TVN
8.7
8.7
8.90 9 8.70 677,500 0 0 0
TVS
12.2
12.2
11.93 12.18 11.81 181,300 0 0 0
TVT
14.9
14.9
15.20 15.20 14.92 17,100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.40 1,900 0 0 0
TYA
18.5
18.5
17.30 18.48 17.30 161,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
7.10 7.10 6.80 3,800 0 0 0
UDL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.4
8.4
7.90 8.40 7.90 3,100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 100 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
15.9
15.9
16.04 16.04 15.95 700 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 2,100 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 900 0 0 0
V21
6
6
5.70 6 5.70 2,800 0 0 0
VAV
33.6
33.6
35.99 35.99 33.62 200 0 0 0
VBC
19.0
19.0
19.02 19.02 19.02 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VC2
5.8
5.8
5.90 5.90 5.70 333,300 0 0 0
VC3
25.6
25.6
25.40 25.58 25.21 1,287,100 0 0 0
VC6
17.3
17.3
17.26 17.26 17.26 500 0 0 0
VC7
8.1
8.1
7.89 8.17 7.89 268,900 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VCA
8.2
8.2
8.20 8.20 8.20 700 0 0 0
VCB
69.9
69.9
70.02 71.31 69.03 11,480,700 0 0 0
VCC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
300 300 297 1,300 0 0 0
VCG
17.0
17.0
16.84 17.28 16.75 7,761,900 0 0 0
VCI
26.6
26.6
26.20 26.57 26.09 9,459,900 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
25.2
25.2
24.90 25.90 24.90 61,000 0 0 0
VCR
35.6
35.6
35.60 35.60 35.60 2,000 0 0 0
VCS
41.7
41.7
41.62 42.38 41.34 74,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.5
11.5
11.50 11.50 11.50 2,400 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 600 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.9
35.9
35.95 35.95 35.95 200 0 0 0
VDS
18.3
18.3
18.50 18.50 18.10 1,298,400 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 12,700 0 0 0
VE3
6
6
5.80 6.50 5.80 1,700 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 4,200 0 0 0
VEA
35.7
35.7
35.80 36.10 35.50 947,000 0 0 0
VEC
25.3
25.3
28.80 28.80 23.70 8,100 0 0 0
VEF
113.2
113.2
116 116 112.70 12,100 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 5,800 0 0 0
VET
16.3
16.3
16.90 16.90 16.30 1,500 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.6
51.6
51.64 51.64 51.55 1,500 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
47.1
47.1
44.26 47.13 44.26 4,140,800 0 0 0
VGG
41.7
41.7
41.10 41.67 41.00 3,100 0 0 0
VGI
118.5
118.5
118.19 122.80 114.83 1,800,900 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 300 0 0 0
VGP
27.1
27.1
27.10 27.10 27 8,300 0 0 0
VGR
62.7
62.7
62.68 62.68 62.68 100 0 0 0
VGS
25.2
25.2
24.99 25.57 24.99 345,100 0 0 0
VGT
13.0
13.0
12.79 13.27 12.60 1,803,300 0 0 0
VGV
44
44
39.20 44 39.20 1,100 0 0 0
VHC
64.7
64.7
64.70 65.60 64.30 1,548,000 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHE
3.2
3.2
3 3.20 3 81,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
1.90 2.10 1.90 167,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
51.0
51.0
51.52 51.71 50.07 4,714,200 0 0 0
VIB
15.4
15.4
15.15 15.41 15.11 6,710,600 0 0 0
VIC
140.5
140.5
140.50 141.90 135.90 6,881,400 0 0 0
VID
5.0
5.0
5.01 5.01 4.98 2,300 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 7,000 0 0 0
VIG
5.6
5.6
5.50 5.60 5.50 36,900 0 0 0
VIM
11.2
11.2
11.00 11.18 11.00 1,400 0 0 0
VIN
15.7
15.7
14.17 15.71 14.17 2,300 0 0 0
VIP
10.8
10.8
10.77 10.91 10.63 648,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.2
21.2
21.17 21.17 21.17 0 0 0 0
VIW
12.4
12.4
12.20 13.30 12.20 27,400 0 0 0
VIX
18.2
18.2
17.82 18.26 17.41 29,034,300 0 0 0
VJC
131.2
131.2
126.38 131.15 122.62 1,696,000 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 100 0 0 0
VLB
47.0
47.0
46.65 47.23 46.65 26,700 0 0 0
VLC
15.1
15.1
15.10 15.20 14.90 187,800 0 0 0
VLG
8.2
8.2
8.40 8.40 8.20 1,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32.3
32.3
32.30 32.30 32.30 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.3
5.3
5.20 5.30 5.20 700 0 0 0
VMD
16
16
16 16 16 8,000 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
45.5
45.5
50.58 50.58 45.55 1,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.0
16.0
16.03 16.03 16.03 100 0 0 0
VNB
16.2
16.2
16.10 16.30 16.10 13,400 0 0 0
VNC
39.0
39.0
39.04 42.88 39.04 2,100 0 0 0
VND
18.5
18.5
18.45 18.70 18.40 10,447,600 0 0 0
VNF
12.9
12.9
12.73 12.91 12.73 1,400 0 0 0
VNG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNH
1.3
1.3
1.20 1.30 1.20 269,500 0 0 0
VNL
20.4
20.4
20.19 20.39 20.10 3,700 0 0 0
VNM
68.4
68.4
69.23 70.20 68.26 7,844,800 0 0 0
VNP
17.0
17.0
16.95 17.33 16.76 30,400 0 0 0
VNR
19.1
19.1
19.19 19.28 19.01 19,400 0 0 0
VNS
9.3
9.3
9.38 9.38 8.73 67,200 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
360
360
362 362 360 600 0 0 0
VOS
13.1
13.1
13.05 13.30 13 1,480,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.5
27.5
27.27 27.51 27.07 15,839,700 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 7,500 0 0 0
VPD
23.6
23.6
23.68 23.68 23.50 5,100 0 0 0
VPG
5.2
5.2
5.26 5.26 5.10 87,400 0 0 0
VPH
4.4
4.4
4.31 4.41 4.30 24,000 0 0 0
VPI
49
49
47.55 49.18 47.45 1,869,800 0 0 0
VPL
92.5
92.5
93 93.20 90.90 783,500 0 0 0
VPR
3.5
3.5
3.54 3.54 3.46 7,700 0 0 0
VPS
8.7
8.7
8.64 8.80 8.64 12,600 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
14
14
13.20 14 13.20 500 0 0 0
VRE
29.2
29.2
28.88 29.17 28.49 6,955,000 0 0 0
VRG
16.9
16.9
17.08 17.08 16.89 20,400 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 100 0 0 0
VSC
20.6
20.6
20.70 21.05 20.55 5,121,600 0 0 0
VSE
8.4
8.4
8.40 8.40 8.10 2,000 0 0 0
VSF
25.1
25.1
25.40 25.40 25.10 16,200 0 0 0
VSG
1.5
1.5
1.20 1.60 1.20 1,700 0 0 0
VSH
41.5
41.5
41.41 41.50 41.27 2,000 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VST
3.2
3.2
3.30 3.30 3 102,600 0 0 0
VTA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VTB
15.6
15.6
16 16.35 15.55 15,800 0 0 0
VTC
9.5
9.5
9.97 9.97 8.97 24,500 0 0 0
VTD
6.5
6.5
6.30 6.60 6.20 103,800 0 0 0
VTE
5.4
5.4
5.11 5.40 5.01 2,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
7.7
7.7
7.70 7.80 7.70 29,700 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 500 0 0 0
VTK
43.3
43.3
43.29 43.66 42.32 19,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.83 10.69 117,100 0 0 0
VTP
69.7
69.7
69.83 71.27 69.64 974,600 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.6
12.6
12.40 12.70 12.40 47,200 0 0 0
VTV
15
15
14.80 15 14.50 36,300 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.2
20.2
20.20 20.40 20.20 1,234,000 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.40 300 0 0 0
VW3
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 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
46
46
46 46 46 0 0 0 0
WCS
278.8
278.8
278.80 278.80 278.80 100 0 0 0
WSB
55.6
55.6
53.15 55.61 53.15 1,000 0 0 0
WSS
6.3
6.3
6.40 6.40 6.30 18,200 0 0 0
WTC
10
10
10 10 10 3,000 0 0 0
X20
11.7
11.7
11.72 11.72 11.72 200 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
16.5
16.5
17 17 16.50 500 0 0 0
XHC
15.2
15.2
13.91 15.16 13.91 400 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.1
9.1
8.60 9.10 8.60 2,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 500 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.5
14.5
15.50 15.50 14.50 9,800 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
11.5
11.5
12 12.05 11.05 29,800 0 0 0
YEG
11.6
11.6
11.78 11.78 11.50 1,065,400 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 0 0 0 0
^HASTC
256.1
256.1
256.13 256.13 256.13 90,416,645 0 0 0
^UPCOM
129.7
129.7
129.69 129.69 129.69 97,596,272 0 0 0
^VNINDEX
1,829.0
1,829.0
1,829.04 1,829.04 1,829.04 913,816,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |