DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/01/2026

NGÀY: [ 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 ]    (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 05/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.9
34.9
34.90 34.90 34.90 0 0 0 0
AAA
7.7
7.7
7.89 7.94 7.70 1,704,200 0 0 0
AAH
3.5
3.5
3.50 3.60 3.40 635,900 0 0 0
AAM
6.9
6.9
6.85 6.88 6.85 2,600 0 0 0
AAS
10
10
10.40 11 9.70 2,726,200 0 0 0
AAT
3.3
3.3
3.23 3.29 3.21 33,200 0 0 0
AAV
6.3
6.3
6.30 6.40 5.90 230,400 0 0 0
ABB
14.4
14.4
14.66 14.76 14.39 3,326,000 0 0 0
ABC
10.8
10.8
11.10 11.10 10.70 37,800 0 0 0
ABI
19.8
19.8
20 20 19.70 88,500 0 0 0
ABR
12.9
12.9
12.90 12.90 12.90 700 0 0 0
ABS
3.1
3.1
3.11 3.13 3.07 187,900 0 0 0
ABT
70
70
72.10 72.20 69.20 4,000 0 0 0
ABW
11.7
11.7
11.80 11.90 11.60 204,100 0 0 0
ACB
24
24
24 24.10 23.85 8,986,200 0 0 0
ACC
13.8
13.8
13.80 13.80 13.50 19,600 0 0 0
ACE
43.5
43.5
43.50 43.50 43.50 900 0 0 0
ACL
13.7
13.7
13.79 13.89 13.41 14,700 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
49.6
49.6
48.90 50.70 48.90 914,600 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9
9
8.62 9 8.60 8,400 0 0 0
ADS
7.9
7.9
7.94 7.94 7.88 47,600 0 0 0
AFX
12.0
12.0
11.90 12 11.80 165,400 0 0 0
AG1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.2
14.2
14.15 14.25 13.95 477,400 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.4
36.4
36.70 37.60 36.30 2,300 0 0 0
AGR
15.4
15.4
16.10 16.10 15.20 1,040,800 0 0 0
AGX
167
167
167 167 167 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
49.4
49.4
50 50 48.60 43,200 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.70 57,900 0 0 0
AMC
13
13
13 13 13 400 0 0 0
AME
7.4
7.4
7.40 7.40 7.30 1,400 0 0 0
AMP
14.7
14.7
14.70 14.70 14.70 400 0 0 0
AMS
7.6
7.6
7.60 7.80 7.40 138,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
43.1
43.1
42.70 47.60 41.90 184,100 0 0 0
ANV
25.4
25.4
25.70 26.05 24.85 1,864,500 0 0 0
APF
40.2
40.2
40.50 40.50 40.10 5,000 0 0 0
APG
10.4
10.4
10.40 10.40 10.10 124,200 0 0 0
APH
6.3
6.3
6.35 6.38 6.31 483,400 0 0 0
API
6.7
6.7
7 7 6.70 261,100 0 0 0
APL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 6,400 0 0 0
APS
7.3
7.3
7.30 7.40 7 529,900 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.80 16.90 16.80 400 0 0 0
ASM
6.4
6.4
6.45 6.49 6.40 223,100 0 0 0
ASP
4.8
4.8
4.56 5 4.55 41,200 0 0 0
AST
75
75
77 77 75 24,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48
48
49 49 48 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10 9.90 69,100 0 0 0
BAB
12.5
12.5
12.20 12.50 12.10 7,500 0 0 0
BAF
36.9
36.9
37.35 37.35 36.65 2,372,300 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BAX
33.5
33.5
33.50 33.50 33.50 100 0 0 0
BBC
69
69
69 69 69 1,000 0 0 0
BBH
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.4
12.4
12 12.40 11.90 3,200 0 0 0
BCA
14.3
14.3
14 14.30 14 1,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.80 7.60 67,900 0 0 0
BCE
10.9
10.9
10.85 10.90 10.75 28,100 0 0 0
BCF
41.4
41.4
41.30 41.40 41.30 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
61.1
61.1
61.60 61.60 60.50 140,300 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCR
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
41
41
41 41 41 400 0 0 0
BDT
9.7
9.7
10.30 10.30 9.60 14,800 0 0 0
BDW
27.9
27.9
27.90 27.90 27.90 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19
19
19 19 19 0 0 0 0
BFC
42.8
42.8
42.70 43.30 42.30 141,300 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 1,800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
32.0
32.0
31 31.95 30.50 3,800 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
22.4
22.4
23.15 23.15 22.40 98,200 0 0 0
BID
38.5
38.5
38.85 38.90 37.90 3,885,400 0 0 0
BIG
6
6
5.90 6.30 5.80 128,000 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 200 0 0 0
BKC
20.8
20.8
20.30 21.30 20.30 50,000 0 0 0
BKG
2.8
2.8
2.90 2.91 2.80 111,200 0 0 0
BLI
9
9
8.80 9 8.30 5,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.9
23.9
23.80 23.90 23.80 1,700 0 0 0
BMC
14.9
14.9
14.90 15.50 14.90 18,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.3
17.3
17.20 17.55 17.20 254,200 0 0 0
BMJ
10
10
9.60 10 9.60 400 0 0 0
BMK
14
14
13.90 14 13.90 300 0 0 0
BMP
174.5
174.5
175 176.80 172.80 111,500 0 0 0
BMS
12.7
12.7
12.70 12.80 12.60 106,000 0 0 0
BMV
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.10 67,500 0 0 0
BNW
21
21
21 21 20.90 600 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BRC
12
12
12.50 12.50 12 800 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 200 0 0 0
BRS
20.3
20.3
20.30 20.30 20.30 300 0 0 0
BSA
23
23
23 23 23 100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
37.8
37.8
37.60 37.80 37.05 482,300 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19.9
19.9
19.90 19.90 19.90 100 0 0 0
BSR
16.3
16.3
16.60 16.95 16.15 16,538,300 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
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
BTD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.7
24.7
25 25.30 24.70 8,300 0 0 0
BTN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BTP
9.0
9.0
8.95 9 8.94 15,200 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 800 0 0 0
BTT
36.4
36.4
36.35 36.35 36.35 0 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BTV
18
18
17.30 18.90 17.30 1,500 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 0 0 0 0
BVB
13.1
13.1
13.20 13.30 12.90 1,569,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
57.3
57.3
56.90 59 56.20 601,100 0 0 0
BVL
17.3
17.3
17 17.60 17 3,800 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
28.3
28.3
29.30 29.30 28.10 258,100 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.1
46.1
47.10 47.10 45.90 131,700 0 0 0
BWS
33.9
33.9
33.90 33.90 33.90 300 0 0 0
BXH
18
18
19 19 18 67,500 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
16 16 16 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
10.5
10.5
10.90 10.90 10.50 13,800 0 0 0
C47
9.7
9.7
9.50 10 9.50 15,500 0 0 0
C4G
8.5
8.5
8.70 8.70 8.40 367,100 0 0 0
C69
12.7
12.7
12.60 12.70 12.40 270,000 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
6.50 7 6.50 20,100 0 0 0
CAN
31
31
31 31 31 100 0 0 0
CAP
39.4
39.4
39.80 39.80 39.30 12,300 0 0 0
CAT
18.7
18.7
18 19.50 18 86,600 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.4
27.4
27.20 27.40 27 2,000 0 0 0
CC1
30.9
30.9
30.90 30.90 30.90 0 0 0 0
CCA
14.4
14.4
14.40 14.40 14.40 0 0 0 0
CCC
11.4
11.4
11.60 11.60 11.10 5,200 0 0 0
CCI
27.2
27.2
27.20 27.20 27.20 500 0 0 0
CCL
6.1
6.1
6.17 6.17 6.08 115,600 0 0 0
CCM
39
39
39 39 39 300 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.4
12.4
12 12.40 11.80 700 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
51
51
51 51 51 0 0 0 0
CDC
24.8
24.8
25.40 25.40 24.40 312,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.2
33.2
32.90 33.20 32.90 5,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.8
11.8
12.50 12.50 11.60 14,300 0 0 0
CDR
6
6
6 6 6 1,500 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
20.9
20.9
21.10 21.60 20.40 11,110,500 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
CHP
29.3
29.3
29.50 29.55 29.30 145,000 0 0 0
CHS
11
11
11.50 11.50 11 1,800 0 0 0
CI5
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CIA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CIG
8.3
8.3
9 9 8.30 7,100 0 0 0
CII
21
21
20.95 21.80 20.90 16,836,300 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 20,000 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
45.9
45.9
46 46 45.80 4,400 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 300 0 0 0
CKG
9.7
9.7
10 10.10 9.70 36,200 0 0 0
CKV
15.4
15.4
15.40 15.40 15.40 100 0 0 0
CLC
56.2
56.2
52.90 56.20 52.90 3,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.3
21.3
21.10 21.40 20.90 7,800 0 0 0
CLL
30.4
30.4
30.50 30.65 30.40 4,600 0 0 0
CLM
65.2
65.2
65.20 65.20 65.20 0 0 0 0
CLW
42.8
42.8
42.80 42.80 42.80 0 0 0 0
CLX
15.6
15.6
15.60 15.60 15.50 61,300 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 1,900 0 0 0
CMD
21.8
21.8
22.00 22.00 21.81 4,800 0 0 0
CMF
400
400
400 400 400 400 0 0 0
CMG
31.7
31.7
32.36 32.36 31.64 283,300 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.1
19.1
23.50 23.50 19.10 900 0 0 0
CMN
70.4
70.4
70.60 73 70 4,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
8.30 8.40 8 5,000 0 0 0
CMT
12.9
12.9
13 13 12.90 4,000 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.25 6.28 6.25 67,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.9
32.9
33 33 32.90 400 0 0 0
CNG
24.5
24.5
24.50 25.45 24.40 26,200 0 0 0
CNN
64.5
64.5
64.50 64.50 64.50 0 0 0 0
CNT
7.2
7.2
7.30 7.50 7.20 3,200 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.5
31.5
31.20 31.50 31.10 25,100 0 0 0
CQT
8.1
8.1
7.90 8.10 7.90 3,100 0 0 0
CRC
9.3
9.3
9.45 9.50 9.28 774,300 0 0 0
CRE
8.5
8.5
8.45 8.70 8.41 507,500 0 0 0
CSC
17.4
17.4
17.20 17.50 17 7,800 0 0 0
CSI
27
27
28 28 27 2,500 0 0 0
CSM
13.2
13.2
13.50 13.50 12.55 235,000 0 0 0
CSV
26.8
26.8
27.30 27.90 26.75 316,900 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 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17
17
17 17 17 1,000 0 0 0
CTD
74.6
74.6
76.30 76.30 73.40 640,700 0 0 0
CTF
19.0
19.0
19 19.05 18.90 244,800 0 0 0
CTG
35.5
35.5
35.80 36.10 34.55 10,427,300 0 0 0
CTI
22.1
22.1
22.25 22.25 21.80 195,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7
7
7.70 8.20 7 1,333,100 0 0 0
CTR
83.3
83.3
85.30 85.30 83.30 251,900 0 0 0
CTS
30.9
30.9
33.20 33.30 30.85 1,610,500 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
24 24 24 100 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
29 29 29 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11 11 11 0 0 0 0
D2D
35
35
35.20 35.40 35 28,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.2
18.2
18.20 18.20 18.20 0 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.67 3.69 3.65 74,300 0 0 0
DAN
38
38
35 38 35 200 0 0 0
DAS
13.5
13.5
13.90 13.90 13.50 4,400 0 0 0
DAT
11.3
11.3
11.40 11.40 11.05 31,800 0 0 0
DBC
26.5
26.5
27.15 27.30 26.40 7,597,100 0 0 0
DBD
48.7
48.7
48.80 48.80 48 26,800 0 0 0
DBM
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DBT
11.3
11.3
11.40 11.40 11.25 600 0 0 0
DC1
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DC2
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DC4
10.3
10.3
10.40 10.40 10.15 512,700 0 0 0
DCF
39
39
39 39 39 500 0 0 0
DCG
12
12
12 12 12 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.9
42.9
42.70 43.50 42.30 748,000 0 0 0
DCM
33.4
33.4
32.80 33.65 32.60 2,369,000 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 200 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
10.2
10.2
10.40 10.40 10 17,300 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DDV
25.6
25.6
25.90 26.30 25.50 797,600 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
65.5
65.5
68.60 68.70 65 6,484,800 0 0 0
DGT
4.9
4.9
4.90 4.90 4.80 41,300 0 0 0
DGW
41.7
41.7
39.05 41.70 38.50 4,123,800 0 0 0
DHA
68.1
68.1
65.90 68.40 65.90 77,000 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 800 0 0 0
DHC
34
34
33.30 34.10 32.80 253,600 0 0 0
DHD
35
35
35 35 35 0 0 0 0
DHG
102
102
102.30 102.30 101.50 8,300 0 0 0
DHM
6.2
6.2
6.16 6.20 6.16 1,200 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.5
11.5
11.60 11.60 11.50 300 0 0 0
DHT
68.1
68.1
70 71.50 68.10 10,200 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 4 3.90 4,800 0 0 0
DIG
17.3
17.3
17 17.50 16.95 10,998,600 0 0 0
DIH
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 334,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.67 2.70 2.61 1,087,600 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
22
22
22 22 22 0 0 0 0
DMC
59.7
59.7
59.70 59.70 59.70 1,100 0 0 0
DMN
7
7
7 7 7 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24.8
24.8
24.80 24.80 24.80 0 0 0 0
DNC
50.1
50.1
50.10 50.10 50.10 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 500 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DNH
49.4
49.4
49.40 49.40 49.40 0 0 0 0
DNL
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
20.2
20.2
20.20 20.20 20.20 1,100 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
34.3
34.3
34.30 34.30 34.30 100 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
12
12
12 12 12 100 0 0 0
DP1
34.8
34.8
34.80 34.80 34.80 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53
53
52.30 53 52 17,600 0 0 0
DPG
37.5
37.5
37.50 37.90 37 717,500 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
22.5
22.5
22.50 22.90 22.20 4,704,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.8
36.8
38 38.05 36.70 820,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.10 10.45 10.05 3,900 0 0 0
DRC
14.7
14.7
14.80 14.80 14.60 203,500 0 0 0
DRG
8.2
8.2
8.60 9 8.20 9,000 0 0 0
DRH
2.2
2.2
2.22 2.26 2.19 324,000 0 0 0
DRI
12.8
12.8
13 13.10 12.70 476,800 0 0 0
DRL
46.4
46.4
46.50 46.90 46.40 4,200 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
21.9
21.9
23.40 23.45 21.79 876,900 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
43.0
43.0
43.19 43.19 42.34 9,500 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
9.1
9.1
9.10 9.10 9 998,200 0 0 0
DTA
4.3
4.3
4.18 4.47 4.18 5,200 0 0 0
DTD
15.7
15.7
16.10 16.40 15.70 214,300 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.30 1,500 0 0 0
DTK
12
12
12 12 12 0 0 0 0
DTL
13.3
13.3
13.30 13.35 13.25 3,300 0 0 0
DTP
114
114
115.60 116 114 5,700 0 0 0
DTT
16
16
16 16 16 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13
13
13 13 13 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.7
5.7
5.70 5.80 5.70 265,400 0 0 0
DVN
21.6
21.6
21.50 21.60 21.30 28,000 0 0 0
DVP
67.1
67.1
67.40 67.80 67 8,100 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
15
15
14.10 15 14.10 200 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
17
17
17.10 17.40 16.65 8,383,800 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
11 11.30 10.70 299,800 0 0 0
DXS
8.9
8.9
9.07 9.10 8.70 2,918,500 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
5
5
5.10 5.10 5 30,500 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.1
38.1
38.20 38.50 38 8,700 0 0 0
EFI
2
2
2.10 2.10 2 300 0 0 0
EIB
21.0
21.0
21.50 21.50 20.50 7,289,700 0 0 0
EIC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
EID
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EIN
2.7
2.7
2.60 2.80 2.60 17,000 0 0 0
ELC
24.4
24.4
24.60 24.60 23.60 896,600 0 0 0
EME
24.3
24.3
24.30 24.30 24.30 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20
20
20.10 20.10 20 900 0 0 0
EVE
10
10
10.60 10.60 10 12,100 0 0 0
EVF
10.8
10.8
11.05 11.10 10.70 3,594,600 0 0 0
EVG
8.2
8.2
8.22 8.30 8.10 417,500 0 0 0
EVS
5.9
5.9
5.90 6 5.80 115,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.64 3.75 3.54 42,200 0 0 0
FCN
14.3
14.3
14.70 14.80 14.20 773,800 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
FDC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
40
40
40 40 40 0 0 0 0
FIC
17.2
17.2
17.60 18 17.10 12,200 0 0 0
FID
1.8
1.8
1.80 1.90 1.70 261,700 0 0 0
FIR
7.2
7.2
7.19 7.40 7.11 221,600 0 0 0
FIT
4.7
4.7
4.69 4.74 4.65 480,100 0 0 0
FMC
35.8
35.8
35.20 36.15 35.20 46,500 0 0 0
FOC
63.1
63.1
63.70 63.70 63.10 12,500 0 0 0
FOX
63
63
63.90 64.80 61 82,400 0 0 0
FPT
95
95
95.70 95.70 93.20 7,029,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FRT
153.1
153.1
148.90 156.70 147.50 615,800 0 0 0
FSO
6.8
6.8
7.20 7.20 6.80 200 0 0 0
FT1
41.2
41.2
41.30 41.30 40 5,100 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
31.8
31.8
32.95 33.20 31.50 1,743,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.40 10.70 10.10 616,900 0 0 0
GAS
77.4
77.4
73.10 77.40 72.80 5,364,200 0 0 0
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
33.2
33.2
32.90 34.60 32.90 36,500 0 0 0
GDA
16
16
16.20 16.20 16 62,400 0 0 0
GDT
20.1
20.1
20.18 20.18 19.89 27,400 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.9
14.9
15.40 15.40 14.85 602,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
41
41
43.75 43.75 40.55 12,340,400 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
29.1
29.1
29.50 30 29.10 22,800 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 1,100 0 0 0
GIL
13.6
13.6
13.60 13.65 13.45 154,100 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
21.70 21.70 21.70 0 0 0 0
GLW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
60.6
60.6
61 61.20 60.30 636,500 0 0 0
GMH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
GMX
14.8
14.8
14.80 14.80 14.80 0 0 0 0
GND
22.7
22.7
22.70 22.70 22.70 100 0 0 0
GPC
2.3
2.3
2.30 2.40 2.20 50,100 0 0 0
GSM
30.5
30.5
30.90 30.90 30.50 1,300 0 0 0
GSP
10.5
10.5
10.40 10.60 10.40 34,100 0 0 0
GTA
9.6
9.6
9.59 9.59 9.59 0 0 0 0
GTD
86.3
86.3
86.20 87.10 86.20 6,400 0 0 0
GTS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.8
25.8
26.20 26.45 25.50 1,408,600 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAC
9.7
9.7
9.20 9.70 9.20 2,200 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
16.9
16.9
17.55 17.75 16.65 14,563,700 0 0 0
HAH
57.8
57.8
58.90 58.90 56.60 1,410,700 0 0 0
HAM
45.5
45.5
45.54 45.54 45.54 0 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.31 7.40 7.30 5,600 0 0 0
HAR
3.9
3.9
3.92 3.99 3.91 202,000 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
31
31
31 31 31 0 0 0 0
HAV
3.2
3.2
3.30 3.30 3.20 1,400 0 0 0
HAX
10.4
10.4
10.45 10.50 10.30 349,000 0 0 0
HBC
6.3
6.3
6.20 6.40 6.10 786,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.1
26.1
26.00 26.10 26.00 300 0 0 0
HCC
30.4
30.4
30.50 30.50 30.40 3,700 0 0 0
HCD
7.6
7.6
7.50 7.57 7.30 3,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
21.8
21.8
22.45 22.55 21.30 9,130,100 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HD6
11.2
11.2
11.30 11.40 10.80 52,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HDA
6.1
6.1
6.20 6.20 5.90 3,500 0 0 0
HDB
29.0
29.0
29.50 29.50 28 24,967,900 0 0 0
HDC
22.3
22.3
22.85 23.05 21.90 2,837,800 0 0 0
HDG
26.1
26.1
27.35 27.55 26 3,298,600 0 0 0
HDM
36.2
36.2
36.20 36.20 36.20 0 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HDW
18
18
18 18 18 0 0 0 0
HEC
63.5
63.5
63.50 63.50 63.50 100 0 0 0
HEJ
13.5
13.5
15 15 11.20 2,900 0 0 0
HEP
14.9
14.9
14.70 14.90 14.70 5,600 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
231
231
236 236 231 1,600 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 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
11.2
11.2
11 11.20 11 307,900 0 0 0
HHS
11.8
11.8
12.50 12.70 11.80 2,850,800 0 0 0
HHV
12.5
12.5
13.15 13.25 12.50 5,907,600 0 0 0
HID
5.9
5.9
6.40 6.47 5.85 1,126,000 0 0 0
HII
5.8
5.8
6.15 6.18 5.82 323,600 0 0 0
HIO
7.7
7.7
8.30 8.30 7.70 600 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.9
26.9
28.50 28.50 26.90 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
370
370
370 370 370 100 0 0 0
HLC
14.4
14.4
14.20 14.40 13.80 21,000 0 0 0
HLD
24.8
24.8
23.80 24.90 23.20 395,300 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.7
11.7
11.75 11.75 11.55 3,700 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
16.1
16.1
15 16.10 15 300 0 0 0
HMR
11.6
11.6
11.30 11.60 11.30 3,100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 1,200 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 500 0 0 0
HND
10.6
10.6
10.60 10.80 10.50 21,400 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6.4
6.4
6 6.60 5.90 10,636,200 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8
8
8 8.10 8 429,400 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5 5 4.90 31,100 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
16.9
16.9
17 17 16.90 1,500 0 0 0
HPG
26.0
26.0
26.40 26.55 25.70 46,487,900 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
23.4
23.4
23.40 23.40 23.40 300 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
82.4
82.4
82.45 82.45 82.45 0 0 0 0
HPT
24.7
24.7
23.80 24.70 23.80 10,500 0 0 0
HPW
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HPX
4.8
4.8
4.80 4.92 4.79 1,010,800 0 0 0
HQC
3.0
3.0
3.02 3.04 2.96 4,251,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.1
30.1
27.55 30.05 27.55 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.5
15.5
15.75 15.85 15.40 2,425,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
7 7.09 6.90 130,900 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 500 0 0 0
HSV
4.4
4.4
4.40 4.60 4.40 489,600 0 0 0
HT1
15.5
15.5
16 16 15.50 270,300 0 0 0
HTC
33.7
33.7
33.70 33.70 33.70 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 700 0 0 0
HTG
43.3
43.3
43 43.45 42 30,400 0 0 0
HTI
23.4
23.4
23.40 23.40 23.15 28,400 0 0 0
HTL
23
23
23.30 23.30 23 2,500 0 0 0
HTM
11.9
11.9
11.90 11.90 11.90 500 0 0 0
HTN
8.6
8.6
8.72 8.80 8.55 173,200 0 0 0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HU4
11.6
11.6
12.20 12.20 11.60 2,100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
HUB
15.3
15.3
15.10 15.30 15.10 200 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
15.5
15.5
15.70 16 15.40 1,038,600 0 0 0
HVA
19.5
19.5
19.30 19.60 18.30 37,800 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.35 13.40 13 226,900 0 0 0
HVN
24.9
24.9
25 25.90 24.90 1,729,800 0 0 0
HVT
28.5
28.5
28.50 28.70 28.40 13,300 0 0 0
HVX
2.7
2.7
2.70 2.70 2.60 9,100 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 0 0 0 0
IBD
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICC
56.9
56.9
56.90 56.90 56.90 100 0 0 0
ICF
3
3
2.90 3.10 2.70 14,000 0 0 0
ICG
18.9
18.9
17.80 19.40 17.80 51,400 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
37
37
38 38.20 37 1,300 0 0 0
ICT
18.1
18.1
18 18.05 18 103,500 0 0 0
IDC
36
36
36.50 36.90 35.80 831,000 0 0 0
IDI
6.8
6.8
6.79 6.86 6.75 170,500 0 0 0
IDJ
4.9
4.9
5 5.10 4.90 533,300 0 0 0
IDP
217.5
217.5
217.50 217.50 217.50 0 0 0 0
IDV
26.7
26.7
26.80 26.90 26.70 7,800 0 0 0
IFS
20.7
20.7
21 21 20.70 1,100 0 0 0
IHK
12.2
12.2
12.20 12.20 12.20 0 0 0 0
IJC
10.7
10.7
10.70 10.75 10.60 2,478,000 0 0 0
ILA
6.5
6.5
6.10 6.50 6.10 2,500 0 0 0
ILB
22.5
22.5
22.70 23 22.50 18,000 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
25.3
25.3
25.30 25.30 23.70 68,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.1
52.1
52.50 52.50 51.60 69,500 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
INN
41.7
41.7
40.20 41.90 40.20 3,000 0 0 0
IPA
17.8
17.8
18.70 18.70 17.60 112,700 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
25.1
25.1
25.20 25.20 25 1,700 0 0 0
IST
41
41
41 41 41 200 0 0 0
ITC
13.8
13.8
13.65 13.85 13.50 81,300 0 0 0
ITD
16
16
15.80 16.30 15.80 63,700 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 8,600 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
IVS
9.1
9.1
9.70 9.70 9 138,400 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
6.09 6.16 5.83 184,200 0 0 0
KBC
34.7
34.7
36 36 34.40 2,426,000 0 0 0
KCB
11.2
11.2
10.40 11.70 10.40 101,600 0 0 0
KDC
50.8
50.8
50.78 50.78 50.20 242,900 0 0 0
KDH
31.9
31.9
31.50 32.50 30.85 6,288,800 0 0 0
KDM
23.5
23.5
24.50 24.90 23.50 44,300 0 0 0
KGM
5.6
5.6
5.60 5.70 5.60 13,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.9
6.9
6.89 6.90 6.78 8,599,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.30 12.45 12.30 15,700 0 0 0
KHS
18.5
18.5
18.10 18.60 18.10 8,600 0 0 0
KHW
29
29
29 29 28.90 4,300 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KLB
16.9
16.9
16.80 17.40 16.60 1,160,500 0 0 0
KMR
2.9
2.9
2.96 2.97 2.91 4,300 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.6
38.6
38.55 38.70 38.55 387,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.25 17.35 16.70 1,462,000 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
67
67
70 70 64 29,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2.10 2.10 2 37,300 0 0 0
KST
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
24.6
24.6
24 24.60 24 13,900 0 0 0
KTS
36.5
36.5
36.50 36.50 36.50 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
25
25
25 25 25 0 0 0 0
L12
4.1
4.1
4.10 4.40 4.10 3,200 0 0 0
L14
28.6
28.6
28.80 28.80 28.30 101,800 0 0 0
L18
27.2
27.2
27 27.50 27 45,200 0 0 0
L40
89
89
87 95.70 84.20 55,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.1
18.1
18.25 18.80 18 12,100 0 0 0
LAI
15
15
15 15.10 15 22,800 0 0 0
LAS
15.5
15.5
15.70 15.90 15.50 110,300 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35
35
35 35 35 0 0 0 0
LBM
36.1
36.1
37.30 37.40 35.80 29,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.30 10.35 10.05 1,412,000 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.3
4.3
4.32 4.35 4.22 725,300 0 0 0
LDP
11.1
11.1
11 11.10 10.70 39,400 0 0 0
LDW
24
24
24 24 24 0 0 0 0
LEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
55.5
55.5
53 55.50 53 600 0 0 0
LGL
6.2
6.2
6.14 6.24 6.14 464,300 0 0 0
LHC
115.6
115.6
113.90 116.90 111.90 15,000 0 0 0
LHG
28.7
28.7
29 29 28.70 22,400 0 0 0
LIC
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LIG
4
4
4.10 4.20 4 324,100 0 0 0
LIX
33.8
33.8
34.40 34.40 33.75 31,500 0 0 0
LKW
34.5
34.5
34 34.50 34 400 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 6,000 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
16
16
16 16 16 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 2,800 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
40.5
40.5
42 42.30 39.90 4,157,300 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.7
31.7
32.30 32.30 31 51,800 0 0 0
LSS
9.4
9.4
9.53 9.53 9.44 60,600 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
22.2
22.2
22 22.20 22 3,700 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
12.7
12.7
12.70 12.70 12.20 4,600 0 0 0
MAS
38
38
38 38 38 500 0 0 0
MBB
25.4
25.4
25.35 25.75 24 36,858,500 0 0 0
MBG
3.1
3.1
3.10 3.20 3 170,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.1
25.1
26 26.10 24.50 4,694,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 7,400 0 0 0
MCH
180.0
180.0
182.20 182.20 175.61 458,700 0 0 0
MCM
26.5
26.5
26.35 26.50 26.05 29,600 0 0 0
MCO
6.7
6.7
6.50 6.70 6.50 4,100 0 0 0
MCP
28.4
28.4
28.30 28.35 28 11,300 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
10
10
10 10 10 0 0 0 0
MDF
5.5
5.5
5.90 5.90 5.50 5,100 0 0 0
MDG
27
27
27 27 27 5,000 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
25
25
23.50 25 23.50 16,800 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.5
35.5
35.80 35.80 35.20 8,100 0 0 0
MGC
11.9
11.9
11.50 12.80 11.50 33,200 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
30
30.50 30.50 30 600 0 0 0
MHC
11.9
11.9
12 12 11.40 41,400 0 0 0
MIC
12.6
12.6
11.60 12.60 11.60 300 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.5
17.5
17.80 18 17.40 203,100 0 0 0
MKP
27.5
27.5
27.50 27.50 27.50 500 0 0 0
MKV
15.3
15.3
15.40 15.80 15 13,200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.2
20.2
20.20 20.30 20.20 1,600 0 0 0
MML
35.2
35.2
36 36 35 65,300 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
17
17
16.80 17.20 16.50 103,100 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 1,900 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.3
12.3
12.40 12.45 12.25 5,454,400 0 0 0
MSH
32.0
32.0
32.45 32.60 31.90 232,600 0 0 0
MSN
76.8
76.8
76.90 77 75 4,140,400 0 0 0
MSR
24.7
24.7
24.60 25.30 24.30 1,222,300 0 0 0
MST
6.3
6.3
6.60 6.60 6.20 3,881,700 0 0 0
MTA
13.4
13.4
13.10 13.40 12.70 9,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MTH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
16
16
16 16 16 2,000 0 0 0
MVB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MVC
16.7
16.7
17.40 17.40 16.40 66,400 0 0 0
MVN
45.7
45.7
45.80 45.80 45.70 200 0 0 0
MWG
87.4
87.4
87.90 88.20 85.80 5,947,300 0 0 0
MZG
11.7
11.7
11.70 11.90 11.40 385,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.2
38.2
37.85 38.30 37.45 533,300 0 0 0
NAG
8.2
8.2
8.20 8.30 8.10 72,300 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
33
33
34.50 34.50 33 200 0 0 0
NAU
22.8
22.8
22.80 22.80 22.80 0 0 0 0
NAV
17.3
17.3
17.25 17.25 17.25 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.8
18.8
19.05 19.10 18.80 46,300 0 0 0
NBC
8.8
8.8
9.40 9.40 8.70 41,300 0 0 0
NBE
11.5
11.5
11.50 11.50 11.50 900 0 0 0
NBP
7.9
7.9
7.50 7.90 7.50 12,200 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 300 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 800 0 0 0
NCG
11.1
11.1
11.80 11.80 10.90 34,600 0 0 0
NCS
38.6
38.6
39.70 39.70 38.60 600 0 0 0
NCT
90.5
90.5
89.90 91 89.90 26,700 0 0 0
ND2
35.6
35.6
35.60 35.60 35.50 19,800 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.2
11.2
11.10 11.20 10.90 168,300 0 0 0
NDP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
NDT
5.5
5.5
5.60 5.60 5.50 12,800 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 28,000 0 0 0
NET
67.8
67.8
70 70 67.50 3,900 0 0 0
NFC
60.8
60.8
52.20 60.80 52.20 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.4
15.4
15.45 15.80 15.40 253,700 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
11.6
11.6
11.55 11.65 11.50 39,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NKG
14.6
14.6
14.85 15 14.40 3,653,300 0 0 0
NLG
31.1
31.1
30.70 31.15 30.25 2,143,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
66
66
63.20 66 62.60 104,100 0 0 0
NNT
65.6
65.6
61 65.60 60.30 1,600 0 0 0
NO1
6.4
6.4
6.51 6.51 6.40 33,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 236,700 0 0 0
NS2
14.4
14.4
15.20 15.20 14.20 2,500 0 0 0
NSC
74.9
74.9
75.22 75.22 74.93 2,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.50 4.90 4.50 298,600 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.7
11.7
11.70 11.70 11.60 10,300 0 0 0
NT2
24.4
24.4
24.35 24.90 24.15 1,381,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.5
155.5
156.30 156.30 155 16,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56.5
56.5
56.50 56.50 56.50 100 0 0 0
NTL
19.3
19.3
18.35 19.60 18.30 4,774,300 0 0 0
NTP
62.4
62.4
63.52 64.30 62.25 139,400 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 300 0 0 0
NTW
19.6
19.6
19.60 19.60 19.60 0 0 0 0
NUE
10.4
10.4
10.50 10.50 10.40 500 0 0 0
NVB
13.4
13.4
13.80 13.80 13.40 120,600 0 0 0
NVL
13.4
13.4
13.60 13.75 13.20 8,515,100 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 100 0 0 0
OCB
11.8
11.8
12 12 11.70 2,524,800 0 0 0
OCH
6.1
6.1
6 6.10 5.90 28,100 0 0 0
ODE
46.2
46.2
46.30 46.30 46.10 20,000 0 0 0
OGC
3.8
3.8
3.72 3.84 3.70 418,700 0 0 0
OIL
11.2
11.2
10.80 11.40 10.80 4,037,900 0 0 0
ONE
7.3
7.3
7.10 7.40 6.60 55,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
24 24 22.50 400 0 0 0
ORS
13
13
13.35 13.35 12.90 1,160,700 0 0 0
PAC
21.9
21.9
22.50 22.50 21.85 202,500 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
26.9
26.9
27.30 27.50 26.60 617,000 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.90 2.90 2.70 104,200 0 0 0
PAT
78.4
78.4
80.70 81 78.30 73,600 0 0 0
PBC
6.3
6.3
6.20 6.40 6.20 917,000 0 0 0
PBP
12.8
12.8
12.60 12.80 12.60 900 0 0 0
PBT
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PC1
22.9
22.9
22.65 23.40 22.40 4,079,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.50 900 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.6
18.6
18.50 18.70 18.50 68,500 0 0 0
PCM
17.5
17.5
17.50 17.50 17.50 500 0 0 0
PCT
8.5
8.5
8.30 8.50 8.30 4,200 0 0 0
PDB
30.1
30.1
29.20 30.20 26.40 60,900 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
113.1
113.1
116 116 111 4,700 0 0 0
PDR
18.7
18.7
18.85 19.25 18.50 8,993,700 0 0 0
PDV
9.7
9.7
9.85 9.85 9.59 5,900 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4.30 4.30 4 700 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
40.3
40.3
40.30 40.30 40.30 0 0 0 0
PET
34.0
34.0
34.29 35.42 33.50 2,107,000 0 0 0
PFL
2.7
2.7
2.90 2.90 2.70 162,000 0 0 0
PGB
12.4
12.4
12.60 12.60 12.10 4,400 0 0 0
PGC
13.5
13.5
13.45 13.50 13.45 10,900 0 0 0
PGD
24
24
24 24 23.90 3,700 0 0 0
PGI
20.0
20.0
19.95 19.95 19.95 300 0 0 0
PGN
6.2
6.2
6.40 6.40 6.20 19,000 0 0 0
PGS
51.6
51.6
52.90 54.70 47.70 500 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
19.5
19.5
19.20 19.45 19.15 2,500 0 0 0
PHC
4.9
4.9
4.97 4.97 4.93 36,500 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
63
63
63 63 63 100 0 0 0
PHP
30.8
30.8
31.20 31.50 30.80 44,600 0 0 0
PHR
56.8
56.8
58.40 58.80 56 664,000 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 400 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.4
16.4
16.50 16.50 16.40 1,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
6.5
6.5
6.51 6.51 6.51 100 0 0 0
PIV
6.4
6.4
6.10 6.40 6.10 143,300 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.5
9.5
9.50 9.50 9.50 23,000 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
24.2
24.2
24.20 25 24.10 83,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6.1
6.1
6.05 6.28 6.01 178,000 0 0 0
PLX
36.3
36.3
35.90 37 35.35 6,072,100 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 1,800 0 0 0
PMC
170
170
181.20 181.20 170 500 0 0 0
PMG
7.4
7.4
6.58 7.35 6.58 24,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
34.6
34.6
34.60 34.60 34.60 200 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
18.7
18.7
18.65 18.65 18.65 200 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNJ
97.6
97.6
96.76 97.55 95.57 549,100 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.50 15.60 15.30 9,500 0 0 0
POT
21.4
21.4
21.40 21.40 21.40 0 0 0 0
POV
8
8
8 8 8 0 0 0 0
POW
12.7
12.7
12.75 12.90 12.50 8,719,400 0 0 0
PPC
9.8
9.8
9.85 9.86 9.80 117,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.5
27.5
27.60 27.60 27.50 4,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.30 12.30 12.10 7,200 0 0 0
PRE
21.3
21.3
21.40 21.40 21.30 3,500 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
10.8
10.8
10.60 10.80 10.60 500 0 0 0
PSB
4.8
4.8
4.80 5.60 4.80 81,400 0 0 0
PSC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSD
15.7
15.7
15.70 16.10 15.30 134,400 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 1,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 191,600 0 0 0
PSL
11.6
11.6
11.60 13 11.60 2,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.6
7.6
7.60 7.60 7.50 21,600 0 0 0
PTB
47.1
47.1
48.50 48.70 47.05 291,700 0 0 0
PTC
6.7
6.7
6.35 7.09 6.35 4,200 0 0 0
PTD
7.4
7.4
8.50 8.50 7.40 200 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
31
31
31 31 31 1,100 0 0 0
PTL
2.8
2.8
2.82 2.85 2.78 44,300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
10.6
10.6
10.50 10.60 10.50 800 0 0 0
PTT
9.1
9.1
9.10 9.10 9.10 300 0 0 0
PTV
3.6
3.6
3.10 3.80 3.10 21,200 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 78,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
36.8
36.8
35.90 37.80 34.80 730,600 0 0 0
PVC
11.6
11.6
11.40 12 11.30 3,361,700 0 0 0
PVD
29.1
29.1
29 29.80 28.20 12,825,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.3
6.3
6.10 6.50 6.10 240,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
95
95
96.40 98.80 95 63,600 0 0 0
PVM
18.5
18.5
17.50 18.50 17.50 200 0 0 0
PVO
6.2
6.2
5.90 6.30 5.90 31,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
35.5
35.5
34.90 36.50 34.40 12,212,500 0 0 0
PVT
18.8
18.8
18.60 19.10 18.40 3,823,400 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
7.30 7.60 7.30 20,300 0 0 0
PWS
12
12
12 12 12 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.2
15.2
15.50 15.70 15 161,600 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
29.5
29.5
29.50 31.80 29.50 1,100 0 0 0
QCG
14.4
14.4
15 15.20 14.05 1,466,200 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
29.2
29.2
29.40 29.40 29.20 500 0 0 0
QNS
45.9
45.9
46.10 46.10 45.81 161,200 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
15
15
15 15 15 0 0 0 0
QPH
34.8
34.8
34.30 34.80 34.30 500 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
28.6
28.6
28.60 28.60 28.60 0 0 0 0
QTC
29
29
29 29 29 0 0 0 0
QTP
12.4
12.4
12.50 12.50 12.40 410,000 0 0 0
RAL
92.9
92.9
93 93 92.50 3,700 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
11.50 12.40 11.50 7,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.8
60.8
61.30 62 60.80 744,300 0 0 0
RIC
12.5
12.5
12.50 12.70 11.90 24,800 0 0 0
RTB
28.5
28.5
27.80 28.50 27.80 1,400 0 0 0
RYG
10.3
10.3
10.15 10.30 9.96 234,800 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9.1
9.1
9 9.10 9 29,800 0 0 0
SAB
46.1
46.1
47.14 47.19 46.09 1,623,700 0 0 0
SAC
11.1
11.1
12.20 12.20 11.10 1,400 0 0 0
SAF
52.4
52.4
52.40 52.40 52.40 900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
8 8 7.71 431,300 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.2
30.2
31.30 31.40 30.20 31,300 0 0 0
SAV
13.4
13.4
13.55 13.55 13 13,200 0 0 0
SB1
6
6
6 6 6 0 0 0 0
SBA
28.9
28.9
28.85 28.85 28.50 2,900 0 0 0
SBB
16.9
16.9
16.70 17.50 16.70 1,000 0 0 0
SBD
7.5
7.5
8 8 7.50 3,400 0 0 0
SBG
15
15
15 15 14.85 189,600 0 0 0
SBH
39.7
39.7
40.90 40.90 39.70 500 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBS
6.1
6.1
6.10 6.20 6 1,179,000 0 0 0
SBT
24.9
24.9
25.10 25.10 24.70 593,900 0 0 0
SBV
7.8
7.8
7.78 7.78 7.78 3,600 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 3,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.9
63.9
64.30 64.30 63.90 24,400 0 0 0
SCI
9.4
9.4
9.20 9.40 9.20 13,800 0 0 0
SCJ
3.4
3.4
3.40 3.50 3.40 37,800 0 0 0
SCL
18.5
18.5
18.50 18.70 18 48,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.51 7.61 7.33 2,635,100 0 0 0
SCS
51.4
51.4
51.70 51.80 51.40 150,500 0 0 0
SD2
3.7
3.7
3.60 3.70 3.60 31,300 0 0 0
SD3
6.6
6.6
6.60 6.60 6.60 4,800 0 0 0
SD5
8.1
8.1
7.93 8.29 7.93 63,000 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.30 11.30 11.20 6,500 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
19.5
19.5
19.90 19.90 19.50 200 0 0 0
SDN
26
26
26 26 26 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
17.1
17.1
17.10 17.10 17.10 100 0 0 0
SDV
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
39.1
39.1
39.30 39.70 38.80 2,000 0 0 0
SEB
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SED
20
20
19.80 20 19.70 11,000 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
17.2
17.2
17.10 17.15 17.10 2,000 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SFI
25
25
23.80 25 23.80 1,300 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.3
12.3
12.30 12.30 12.20 3,900 0 0 0
SGC
76.2
76.2
76.20 76.20 76.20 400 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27
27
27 27 27 0 0 0 0
SGI
12
12
13 13 12 1,200 0 0 0
SGN
58.9
58.9
59.30 59.30 58.10 2,600 0 0 0
SGP
25.5
25.5
25.70 26.20 25.40 49,400 0 0 0
SGR
18.2
18.2
18.60 18.80 17.95 186,900 0 0 0
SGS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
SGT
16.2
16.2
15.85 16.50 15.85 14,200 0 0 0
SHA
4.0
4.0
3.96 3.96 3.80 19,100 0 0 0
SHB
16.1
16.1
16.30 16.40 15.90 64,342,300 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
6.6
6.6
7 7 6.60 5,400 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14
14
14.15 14.25 14 696,300 0 0 0
SHN
4.8
4.8
4.80 4.80 4.80 7,500 0 0 0
SHP
34.5
34.5
34.20 34.50 34.20 5,100 0 0 0
SHS
19.4
19.4
20.70 20.70 19 23,244,600 0 0 0
SID
15.4
15.4
15.50 15.50 15.40 13,800 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 83,000 0 0 0
SJE
18
18
18.40 18.40 18 80,600 0 0 0
SJG
19
19
19 19 19 200 0 0 0
SJM
7.1
7.1
8.10 8.10 7.10 13,100 0 0 0
SJS
60
60
61 61 60 25,900 0 0 0
SKG
10
10
10 10.05 9.95 63,200 0 0 0
SKH
24.5
24.5
24.80 24.80 24.10 400 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.6
26.6
26.60 26.60 26.60 0 0 0 0
SLS
161.9
161.9
164 164 161.80 3,400 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.9
39.9
40.10 40.10 39.85 10,200 0 0 0
SMC
14
14
13.15 14.05 13.15 785,400 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SMT
11.6
11.6
11.20 11.60 11.10 1,700 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31
31
31 31 30.90 500 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 7.80 7.80 0 0 0 0
SPD
8
8
8 8 8 70,000 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.60 9.80 9.50 5,000 0 0 0
SPV
28
28
28 28 28 0 0 0 0
SQC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.9
1.9
2 2 1.90 800 0 0 0
SRC
51.7
51.7
51.70 51.70 51.70 0 0 0 0
SRF
8.3
8.3
8.30 8.40 7.84 5,000 0 0 0
SSB
17.2
17.2
17.40 17.40 17.05 2,068,200 0 0 0
SSC
31.2
31.2
31.20 31.20 31.20 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8.10 8.10 8 2,700 0 0 0
SSH
77.8
77.8
77.80 77.80 77.80 0 0 0 0
SSI
29.2
29.2
30.40 30.40 28.80 31,181,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.7
4.7
4.82 4.83 4.70 47,600 0 0 0
STB
57.9
57.9
58.20 58.30 56 18,337,600 0 0 0
STC
16
16
16 16 16 100 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
21.7
21.7
21.30 21.90 21.30 107,800 0 0 0
STK
15.5
15.5
15.55 15.55 15.30 3,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22
22
22.45 22.50 22 4,100 0 0 0
SVD
4.5
4.5
4.45 4.49 4.17 3,300 0 0 0
SVG
7
7
7 7 7 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36.9
36.9
37 37.05 36.90 1,200 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 35,700 0 0 0
SVT
10.9
10.9
10.85 10.85 10.85 100 0 0 0
SWC
32.7
32.7
33 33.50 32.10 24,100 0 0 0
SZB
37.3
37.3
37.50 37.50 37.30 2,900 0 0 0
SZC
29.1
29.1
29.35 29.35 29 444,600 0 0 0
SZE
10
10
10 10 10 1,000 0 0 0
SZG
31.6
31.6
31.60 31.60 31.60 300 0 0 0
SZL
48
48
47 48 47 2,500 0 0 0
TA6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TA9
12.4
12.4
12.40 12.40 12.20 11,700 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
50
50
51.70 51.70 49.70 388,900 0 0 0
TAN
43.7
43.7
43.70 43.70 43.70 3,300 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 500 0 0 0
TBD
114.2
114.2
114.20 114.20 114.20 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
35.0
35.0
34.65 34.95 33.80 8,187,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.9
17.9
18.15 18.20 17.50 7,408,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.1
34.1
34.05 34.30 34.05 9,100 0 0 0
TCM
26.1
26.1
26.10 26.15 25.76 1,194,500 0 0 0
TCO
8.9
8.9
9 9 8.66 164,400 0 0 0
TCR
2.8
2.8
2.83 2.83 2.83 0 0 0 0
TCT
19.4
19.4
19.40 19.40 19.40 1,900 0 0 0
TCW
31.7
31.7
31.60 31.80 31.60 800 0 0 0
TDB
39.5
39.5
39.10 39.50 39.10 2,000 0 0 0
TDC
11.8
11.8
11.75 11.75 11.55 142,100 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3
3
3.04 3.04 3 17,100 0 0 0
TDH
4.3
4.3
4.08 4.34 4.08 190,500 0 0 0
TDM
58
58
57.10 58 57.10 9,100 0 0 0
TDP
27.8
27.8
29 29 27.50 47,800 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 1,800 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 12,600 0 0 0
TDW
49
49
49 49 49 0 0 0 0
TED
69
69
69 69 69 0 0 0 0
TEG
6.5
6.5
6.89 6.89 6.51 25,800 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TFC
51.5
51.5
51.70 51.70 48.60 9,000 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 9.20 500 0 0 0
THD
30.3
30.3
30.40 30.40 29.80 8,100 0 0 0
THG
46.6
46.6
46.80 46.85 45.70 19,200 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.1
10.1
10.10 10.10 10.10 500 0 0 0
THS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THT
7.9
7.9
8 8 7.90 7,100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TID
23
23
23 23 22.90 5,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.50 8.70 8.40 486,500 0 0 0
TIN
52.5
52.5
53 54 51 9,300 0 0 0
TIP
17.9
17.9
17.95 18 17.85 30,400 0 0 0
TIS
5
5
5.10 5.10 4.90 900 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
12.9
12.9
12.60 12.90 12.60 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 200 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 8.28 8.20 54,600 0 0 0
TLG
51.5
51.5
50 52.50 50 394,300 0 0 0
TLH
4.8
4.8
4.73 4.77 4.60 82,500 0 0 0
TLI
5.3
5.3
6 6 5.30 5,100 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLT
26.2
26.2
26.30 26.30 26.20 14,200 0 0 0
TMB
54.9
54.9
53 54.90 53 4,500 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
74
74
74 74 74 0 0 0 0
TMP
59.8
59.8
59.80 59.90 59.80 1,000 0 0 0
TMS
40.8
40.8
39.80 40.80 39.80 1,100 0 0 0
TMT
13.3
13.3
13.65 13.65 13 1,000 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.9
13.9
14 14 13.80 2,100 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
17.8
17.8
18.20 18.20 17.80 344,300 0 0 0
TNH
11.6
11.6
11.75 11.95 11.55 238,100 0 0 0
TNI
5.0
5.0
4.75 4.99 4.75 58,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
21
21
20.30 21 20.30 400 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.2
9.2
8.66 9.26 8.66 200,700 0 0 0
TNV
22.4
22.4
20.20 22.40 20 53,200 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
145
145
146.20 146.60 144.90 22,500 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 200 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.6
16.6
17.15 17.20 16.55 9,746,200 0 0 0
TPC
13.3
13.3
13.25 13.25 13.25 570,000 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
50
50
50 50 50 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TRA
75
75
73.20 75 73.20 21,200 0 0 0
TRC
76.7
76.7
76.70 77.20 76 48,600 0 0 0
TRS
30
30
31.20 31.60 27 10,100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
6.10 6.40 5.80 20,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSB
25.3
25.3
25.80 28 25.30 13,500 0 0 0
TSC
3.1
3.1
3.04 3.09 3.03 200,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
6
6
6.10 6.10 6 1,100 0 0 0
TTA
10.7
10.7
10.60 10.70 10.45 140,000 0 0 0
TTC
9
9
9 9 9 2,200 0 0 0
TTD
80
80
80 80 80 7,200 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 3.15 3 1,442,400 0 0 0
TTG
10.4
10.4
10 10.40 10 1,500 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 48,400 0 0 0
TTL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTN
16.9
16.9
17.10 17.10 16.80 25,500 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.1
35.1
35 35.10 35 1,500 0 0 0
TUG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TV1
22.2
22.2
22.20 22.20 22.20 3,500 0 0 0
TV2
33.3
33.3
34.50 34.55 33.10 228,300 0 0 0
TV3
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TV4
15
15
15 15 15 1,200 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TVB
8.1
8.1
8.05 8.15 8.05 61,200 0 0 0
TVC
8.6
8.6
8.60 8.60 8.50 29,000 0 0 0
TVD
10
10
11.10 11.10 10 72,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.3
7.3
7.40 7.40 7.20 226,800 0 0 0
TVS
14.7
14.7
14.80 15 14.50 242,200 0 0 0
TVT
16.5
16.5
16.85 16.85 16.50 2,100 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.5
4.5
4.50 4.70 4.50 16,700 0 0 0
TYA
17.6
17.6
17.50 17.55 17.05 900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 400 0 0 0
UDL
16.3
16.3
16.30 16.30 16.30 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
57
57
57 57 57 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 900 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 2,900 0 0 0
USD
17.8
17.8
17.90 17.90 17.80 900 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 100 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.5
6.5
6.50 6.70 6.50 2,800 0 0 0
VAB
10.4
10.4
10.40 10.50 10.30 585,700 0 0 0
VAF
18.5
18.5
19.65 19.65 18.50 5,400 0 0 0
VAV
35.5
35.5
35.50 35.50 35.50 1,100 0 0 0
VBB
10.4
10.4
10.40 10.50 10.20 55,000 0 0 0
VBC
21
21
21 21 21 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
14.5
14.5
14.50 14.50 14.50 500 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.1
6.1
6.20 6.30 6.10 168,900 0 0 0
VC3
27.2
27.2
27 27.30 26.20 991,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.5
21.5
20.10 21.50 19.80 3,200 0 0 0
VC7
9.7
9.7
9.60 10.20 9.50 329,300 0 0 0
VC9
3.7
3.7
3.70 3.70 3.50 2,100 0 0 0
VCA
8.2
8.2
8.10 8.29 8.10 11,000 0 0 0
VCB
57.1
57.1
57.50 57.60 57 3,591,800 0 0 0
VCC
9.1
9.1
9.60 10 9 421,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
288
288
288 288.90 288 900 0 0 0
VCG
22.2
22.2
22.65 22.85 21.90 4,394,500 0 0 0
VCI
33.5
33.5
34.79 34.89 33.12 10,463,000 0 0 0
VCM
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
VCP
24.2
24.2
25 25 24.20 1,900 0 0 0
VCR
48.5
48.5
48.50 48.50 48.50 500 0 0 0
VCS
42.4
42.4
42.80 43.10 42.40 68,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
38.1
38.1
33 38.10 33 109,400 0 0 0
VCX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
58
58
58 58 58 0 0 0 0
VDS
16.6
16.6
17.10 17.10 16.05 1,110,300 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
4
4
4.10 4.10 3.90 16,100 0 0 0
VEA
33.8
33.8
34 34.20 33.70 151,800 0 0 0
VEC
51.5
51.5
51.50 52 50.50 17,200 0 0 0
VEF
130.2
130.2
131.60 131.60 130 14,800 0 0 0
VES
10.8
10.8
12.70 12.70 10.80 2,300 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
52
52
52.50 52.50 51.50 4,300 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 300 0 0 0
VGC
41.5
41.5
41.90 42.10 40.60 725,800 0 0 0
VGG
42.9
42.9
42.60 42.90 42.20 12,300 0 0 0
VGI
71.3
71.3
70.80 80.30 70.30 483,400 0 0 0
VGL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VGP
27.5
27.5
27.50 27.50 27 24,500 0 0 0
VGR
73.8
73.8
79.20 79.20 73.80 1,500 0 0 0
VGS
25.5
25.5
26 26.10 25.40 421,000 0 0 0
VGT
12.1
12.1
12.20 12.30 12 351,900 0 0 0
VGV
45.5
45.5
45.50 45.50 45.50 0 0 0 0
VHC
55.5
55.5
56.30 56.30 55.10 478,400 0 0 0
VHD
4.6
4.6
4.60 4.60 3.70 3,300 0 0 0
VHE
3.7
3.7
3.80 3.90 3.60 147,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 307,400 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 100 0 0 0
VHM
132.6
132.6
126.80 132.60 125.20 10,136,200 0 0 0
VIB
17.7
17.7
17.75 17.90 17.55 4,191,700 0 0 0
VIC
173.1
173.1
169.60 174.50 166.80 6,644,800 0 0 0
VID
4.8
4.8
4.95 4.95 4.83 7,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
15.90 16 15.90 8,500 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 117,900 0 0 0
VIH
26.2
26.2
26.20 26.20 26.20 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VIN
17.5
17.5
18 18 17.50 600 0 0 0
VIP
12.2
12.2
12.25 12.30 12.15 45,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
24
24
24 24.30 24 37,700 0 0 0
VIW
14.6
14.6
14.80 14.80 14 5,500 0 0 0
VIX
21
21
22.65 22.65 20.95 81,265,400 0 0 0
VJC
207.5
207.5
207 209.50 203.70 1,788,000 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VLB
48.4
48.4
48.10 48.50 47.60 40,000 0 0 0
VLC
13.9
13.9
13.90 13.90 13.80 48,000 0 0 0
VLF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31
31
35.60 35.60 31 5,600 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.40 14,100 0 0 0
VMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VMG
2.9
2.9
2.80 2.90 2.80 5,800 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
27.8
27.8
27.80 27.80 27.80 300 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VNB
17.1
17.1
17 17.50 17 44,800 0 0 0
VNC
35.9
35.9
35.70 35.90 35.70 5,200 0 0 0
VND
18.7
18.7
19.45 19.55 18.30 21,102,600 0 0 0
VNE
5.5
5.5
5.51 5.54 5.45 52,800 0 0 0
VNF
14.5
14.5
15.40 15.40 13.90 14,200 0 0 0
VNG
7.5
7.5
7.97 7.97 7.54 36,900 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.50 7.50 7.20 1,400 0 0 0
VNL
20.8
20.8
20.80 20.80 20.80 1,900 0 0 0
VNM
60.3
60.3
61.30 61.50 60 2,814,700 0 0 0
VNP
21.8
21.8
21.50 22.40 21.30 111,200 0 0 0
VNR
20.3
20.3
20.40 20.40 20.30 12,700 0 0 0
VNS
9.3
9.3
9.06 9.25 9.01 30,100 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
365
365
365 365 365 500 0 0 0
VOC
11.9
11.9
12.10 12.10 11.90 1,400 0 0 0
VOS
12.5
12.5
12.45 12.90 12.45 983,400 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
27.9
27.9
28.65 28.80 27.55 16,194,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
25.7
25.7
25.65 25.70 25.65 2,900 0 0 0
VPG
5.0
5.0
5.02 5.05 4.96 221,400 0 0 0
VPH
4.5
4.5
4.54 4.54 4.25 24,100 0 0 0
VPI
57.5
57.5
57.90 58.60 57.40 1,757,600 0 0 0
VPR
20
20
19.80 20 19.70 4,100 0 0 0
VPS
9.3
9.3
9.57 9.57 9.27 16,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
14.8
14.8
14.10 15 13.95 4,200 0 0 0
VRE
35.6
35.6
33.90 35.85 33.80 13,719,300 0 0 0
VRG
17.7
17.7
17.90 18.10 17.70 8,800 0 0 0
VSA
20.5
20.5
20.40 20.50 20.40 200 0 0 0
VSC
19.6
19.6
20.05 20.10 19 7,095,600 0 0 0
VSE
9.1
9.1
9 9.10 9 2,100 0 0 0
VSF
24.4
24.4
24.60 24.60 24.40 9,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.20 44.50 44 8,000 0 0 0
VSI
25
25
24 25 24 2,700 0 0 0
VSM
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VSN
16
16
16.40 16.40 16 500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 4,700 0 0 0
VTB
20.1
20.1
21.60 21.60 20.10 25,600 0 0 0
VTC
12.2
12.2
12.90 13.10 11.80 26,300 0 0 0
VTD
6.4
6.4
6.30 6.40 6.30 22,800 0 0 0
VTE
7.6
7.6
8 8 7.60 3,100 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
4
4
4 4 4 600 0 0 0
VTK
49
49
48 49.70 48 3,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.40 11.60 11.35 247,700 0 0 0
VTP
96.5
96.5
98.80 99.60 96.40 359,600 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13.1
13.1
13 13.20 13 25,200 0 0 0
VTS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTV
14.6
14.6
14.80 14.80 14.30 45,500 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.4
19.4
19.50 19.80 19.30 1,406,800 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 400 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
64.1
64.1
65.50 68.50 64.10 126,500 0 0 0
VW3
11
11
11 11 11 100 0 0 0
VWS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11.5
11.5
11.50 11.50 11.50 7,600 0 0 0
WCS
283.3
283.3
280.10 283.30 280.10 700 0 0 0
WSB
57.9
57.9
56 59.80 56 1,900 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 52,200 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 500 0 0 0
X20
13
13
13 13 13 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
9.2
9.2
8.50 9.50 8.50 7,200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.4
10.4
10.15 10.35 10.15 1,600 0 0 0
YEG
12.0
12.0
12.30 12.40 11.90 2,133,000 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
246.7
246.7
248.91 251.33 245.76 78,438,814 0 0 0
^UPCOM
120.6
120.6
121.19 121.34 120.28 0 0 0 0
^VN30
2,028.7
2,028.7
2,029.88 2,039.46 2,007.67 367,412,174 0 0 0
^VNINDEX
1,788.4
1,788.4
1,787.13 1,797.40 1,775.19 810,043,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |