DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/01/2026

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 07/01/2026

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
7.8
7.8
7.75 7.87 7.69 1,449,900 0 0 0
AAH
3.6
3.6
3.50 3.60 3.50 399,800 0 0 0
AAM
7.0
7.0
7 7 6.95 1,200 0 0 0
AAS
9.6
9.6
9.50 9.70 9.40 1,240,800 0 0 0
AAT
3.3
3.3
3.12 3.35 3.12 18,100 0 0 0
AAV
6.2
6.2
6.10 6.30 6.10 67,900 0 0 0
ABB
14.5
14.5
14.57 14.57 14.39 9,995,400 0 0 0
ABC
10.9
10.9
10.70 11.20 10.60 44,900 0 0 0
ABI
20.1
20.1
19.90 20.10 19.80 41,900 0 0 0
ABR
13.3
13.3
13.50 13.50 13.30 300 0 0 0
ABS
3.1
3.1
3.03 3.09 3 134,600 0 0 0
ABT
68.1
68.1
69.80 69.90 68.10 8,800 0 0 0
ABW
11.5
11.5
11.60 11.70 11.40 169,900 0 0 0
ACB
24.7
24.7
24.20 24.75 24.10 22,731,900 0 0 0
ACC
13.8
13.8
13.30 13.85 13.20 14,500 0 0 0
ACE
42.1
42.1
41.70 42.40 41.40 3,600 0 0 0
ACL
12.6
12.6
12.98 13.31 12.64 14,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
51.2
51.2
49 52 49 3,401,000 0 0 0
ADC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
ADG
9.1
9.1
8.61 9.10 8.61 3,000 0 0 0
ADS
8.0
8.0
8.05 8.05 7.90 64,100 0 0 0
AFX
11.8
11.8
11.90 11.95 11.70 157,000 0 0 0
AG1
12.3
12.3
12.30 12.30 12.30 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
14.1
14.1
14 14.20 13.90 413,100 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.5
36.5
37 38 36.50 4,300 0 0 0
AGR
15.8
15.8
15.40 15.80 15.40 413,100 0 0 0
AGX
151
151
151 151 151 100 0 0 0
AIC
9.9
9.9
9.90 9.90 9.90 400 0 0 0
AIG
48.9
48.9
48 48.90 47.80 53,500 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 18,700 0 0 0
AMC
14.2
14.2
12.90 14.20 12.90 700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 200 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 5,500 0 0 0
AMS
8
8
7.50 8.30 7.40 420,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
42
42
41.50 42.10 40.50 42,100 0 0 0
ANV
25.7
25.7
25.65 26 25.45 770,400 0 0 0
APF
41
41
40.90 41 40.90 4,000 0 0 0
APG
10.5
10.5
10.40 10.50 10.25 200,900 0 0 0
APH
6.5
6.5
6.40 6.49 6.40 249,500 0 0 0
API
6.8
6.8
6.80 6.90 6.70 172,500 0 0 0
APL
11.9
11.9
11.90 11.90 11.90 0 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 4,500 0 0 0
APS
7.4
7.4
7.30 7.60 7.30 598,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.6
16.6
16.80 16.80 16.60 900 0 0 0
ASM
6.5
6.5
6.36 6.51 6.36 483,300 0 0 0
ASP
5
5
4.85 5.01 4.85 90,400 0 0 0
AST
76.3
76.3
77.30 77.30 74.60 400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48.1
48.1
48.10 48.10 48.10 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
9.90 10 9.90 56,200 0 0 0
BAB
12.4
12.4
12.50 12.90 12.40 14,000 0 0 0
BAF
37.5
37.5
36.75 37.50 36.60 3,333,900 0 0 0
BAL
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BAX
33.5
33.5
33.50 33.50 33.50 0 0 0 0
BBC
75
75
70.80 75 70.80 1,300 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 1,000 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BBT
12.7
12.7
12.50 12.70 12.50 5,800 0 0 0
BCA
13
13
13.10 13.30 12.70 17,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.50 90,300 0 0 0
BCE
10.9
10.9
10.80 10.90 10.50 50,700 0 0 0
BCF
41.4
41.4
41.40 41.40 41.40 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
68.2
68.2
63.80 68.20 62.50 2,245,200 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 0 0 0 0
BDT
9.8
9.8
9.60 9.80 9.60 9,600 0 0 0
BDW
28
28
28 28 28 400 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BFC
44.3
44.3
43.60 44.80 43.30 266,200 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHA
26.7
26.7
23 26.70 23 7,800 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
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BHK
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BHN
31.5
31.5
30.60 31.50 30.60 1,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.5
23.5
23 23.65 23 462,300 0 0 0
BID
41.0
41.0
39.50 41.40 39.50 13,409,700 0 0 0
BIG
5.6
5.6
5.70 5.80 5.50 231,100 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BKC
22.9
22.9
21.30 22.90 21.30 56,500 0 0 0
BKG
2.9
2.9
2.88 2.90 2.86 47,700 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.8
23.8
23.80 23.80 23.80 100 0 0 0
BMC
16.3
16.3
15.30 16.30 15.30 111,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.4
18.4
17.90 18.50 17.80 516,600 0 0 0
BMJ
10
10
9.90 10 9.60 4,000 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
177.2
177.2
173.10 177.70 173.10 107,100 0 0 0
BMS
12.7
12.7
12.80 12.80 12.70 100,200 0 0 0
BMV
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BNA
7.3
7.3
7.20 7.50 7.20 65,200 0 0 0
BNW
20.8
20.8
20.80 20.80 20.80 200 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
3.8
3.8
3.80 3.80 3.80 200 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BRR
18.2
18.2
18.20 18.20 18.20 300 0 0 0
BRS
23
23
20 23 20 4,200 0 0 0
BSA
22
22
22 22 22 200 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 16.80 100 0 0 0
BSI
38.3
38.3
37.70 38.45 37.20 913,800 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 0 0 0 0
BSR
18.0
18.0
16.90 17.95 16.75 31,374,900 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 0 0 0 0
BTD
16.2
16.2
16.10 16.20 16.10 2,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
24.6
24.6
24.40 24.70 24.30 14,200 0 0 0
BTN
3
3
3 3 3 10,600 0 0 0
BTP
8.9
8.9
8.96 8.99 8.80 100,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 13,400 0 0 0
BTT
36.4
36.4
36.35 36.35 36.35 0 0 0 0
BTU
15
15
15 15 15 4,800 0 0 0
BTV
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 0 0 0 0
BVB
13.4
13.4
13.20 13.50 13 2,254,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
65.5
65.5
63 65.50 63 1,593,200 0 0 0
BVL
17.9
17.9
18 18 17.70 500 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
29.5
29.5
28.80 29.60 28.70 257,500 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.3
45.3
45.95 45.95 45.30 134,600 0 0 0
BWS
33.6
33.6
33.60 33.60 33.60 1,000 0 0 0
BXH
18
18
18 18 18 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16
16
16 16 16 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
10.4
10.4
10.30 10.75 10.30 21,100 0 0 0
C47
9.8
9.8
9.52 9.90 9.52 13,900 0 0 0
C4G
8.5
8.5
8.40 8.50 8.40 324,400 0 0 0
C69
13.2
13.2
12.70 13.30 12.50 899,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 6,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7.20 7 4,800 0 0 0
CAN
31
31
31 31 31 0 0 0 0
CAP
40.1
40.1
40.30 40.30 39.60 20,100 0 0 0
CAT
18.5
18.5
18.70 19 18.30 47,000 0 0 0
CBI
15.1
15.1
15 15.10 15 12,500 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 300 0 0 0
CC1
30.3
30.3
31 31 30.30 200 0 0 0
CCA
15.5
15.5
15.50 15.50 15.50 1,100 0 0 0
CCC
11.4
11.4
11.40 11.50 11.20 8,600 0 0 0
CCI
25.5
25.5
25.50 25.50 25.50 3,500 0 0 0
CCL
6.1
6.1
6.12 6.14 6.08 86,500 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.4
12.4
12.30 12.40 12.30 1,000 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
65
65
65 65 65 100 0 0 0
CDC
24.7
24.7
24.90 24.90 24.30 176,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.4
33.4
33.20 33.90 32.60 17,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.5
11.5
11.70 11.70 11.20 2,900 0 0 0
CDR
6
6
5.50 6 5.50 7,700 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
20.1
20.1
20 20.60 19.80 10,563,800 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 2,600 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 0 0 0 0
CHP
29
29
29.20 29.40 29 60,500 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CI5
6.3
6.3
6.20 6.30 6.20 200 0 0 0
CIA
9.2
9.2
9.20 9.40 9.20 3,100 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CIG
9.0
9.0
8.70 9 8.45 83,900 0 0 0
CII
20.0
20.0
20.05 20.45 19.50 19,006,700 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
46
46
46 46 45.80 15,000 0 0 0
CKD
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CKG
10.4
10.4
9.70 10.40 9.70 36,300 0 0 0
CKV
16.3
16.3
16.30 16.30 16.30 600 0 0 0
CLC
57
57
53.50 57 53.50 8,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.60 21.60 21.60 1,800 0 0 0
CLL
30.5
30.5
30.50 30.65 30.25 17,300 0 0 0
CLM
69
69
69 69 69 0 0 0 0
CLW
40.7
40.7
40.70 40.70 40.70 100 0 0 0
CLX
15.6
15.6
15.40 15.60 15.40 46,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
CMD
22.1
22.1
22.28 22.28 22.00 1,800 0 0 0
CMF
400
400
400 400 400 300 0 0 0
CMG
32.7
32.7
32.05 32.91 31.91 368,300 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
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CMN
69
69
71.30 71.30 69 3,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.20 8.30 8.10 56,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 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
6.24 6.26 6.23 92,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
33 33 33 0 0 0 0
CNG
25.8
25.8
25 26 24.80 76,200 0 0 0
CNN
64.5
64.5
64.50 64.50 64.50 0 0 0 0
CNT
7
7
7.10 7.10 6.90 2,000 0 0 0
COM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CPA
6.8
6.8
7 7 6.80 3,400 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.40 31.40 31.20 26,200 0 0 0
CQT
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
CRC
9.2
9.2
9.18 9.23 9.04 689,400 0 0 0
CRE
8.3
8.3
8.32 8.50 8.20 379,600 0 0 0
CSC
17.5
17.5
17.40 17.50 17.20 39,200 0 0 0
CSI
26.4
26.4
26.80 27 26.30 5,400 0 0 0
CSM
13.3
13.3
13.45 13.50 13.30 324,700 0 0 0
CSV
27.6
27.6
26.95 27.65 26.95 426,000 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 1,600 0 0 0
CTD
72.5
72.5
74 74.30 72.50 835,900 0 0 0
CTF
19.3
19.3
19 19.35 18.80 303,900 0 0 0
CTG
37.5
37.5
36.40 37.50 36.35 22,144,400 0 0 0
CTI
22.4
22.4
22.20 22.45 22.15 207,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
6.8
6.8
7.10 7.10 6.70 128,200 0 0 0
CTR
89.1
89.1
85 89.90 85 979,200 0 0 0
CTS
31.9
31.9
31.05 32.85 31.05 651,000 0 0 0
CTT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
CTW
24
24
24 24 24 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
29
29
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 11 900 0 0 0
D2D
35.0
35.0
34.80 35.40 34.80 62,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
18.4
18.4
18 18.40 18 3,400 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.7
3.7
3.68 3.69 3.62 93,800 0 0 0
DAN
37.7
37.7
37.70 37.70 37.70 0 0 0 0
DAS
11.3
11.3
12 12 11.30 1,200 0 0 0
DAT
11.2
11.2
12 12.80 11.20 25,500 0 0 0
DBC
26.9
26.9
26.80 27.15 26.65 4,849,200 0 0 0
DBD
48.5
48.5
48.80 48.80 48 4,800 0 0 0
DBM
30.4
30.4
30.40 30.40 30.40 100 0 0 0
DBT
11.2
11.2
11.25 11.25 11.20 200 0 0 0
DC1
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DC2
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DC4
10.3
10.3
10.30 10.35 10.15 292,000 0 0 0
DCF
39
39
39 39 39 0 0 0 0
DCG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.9
42.9
42.50 43.30 42.30 597,400 0 0 0
DCM
34
34
33.50 34.15 33.30 2,524,200 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 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
9.6
9.6
10.10 10.10 9.60 27,200 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
6.4
6.4
6.40 6.40 6.30 1,500 0 0 0
DDV
26
26
25.50 26.10 25.40 875,400 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 800 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
64.1
64.1
63.20 65.50 63.20 3,207,000 0 0 0
DGT
5.1
5.1
5 5.20 4.90 506,300 0 0 0
DGW
43.0
43.0
42.40 43.55 41.60 2,287,600 0 0 0
DHA
66.1
66.1
66.70 66.80 64 174,800 0 0 0
DHB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DHC
34.2
34.2
34.40 34.75 34.05 313,600 0 0 0
DHD
35
35
35 35 35 1,600 0 0 0
DHG
102.7
102.7
101.40 103 101.40 13,800 0 0 0
DHM
6.1
6.1
6.14 6.14 5.96 1,900 0 0 0
DHN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
69.4
69.4
68.10 70 68.10 15,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 2,000 0 0 0
DIG
17.2
17.2
17.10 17.25 16.85 6,508,700 0 0 0
DIH
10.8
10.8
10.70 10.90 10.50 7,900 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 5 483,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.64 2.64 2.60 1,064,000 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
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DMC
59.7
59.7
59.70 59.70 59.70 1,000 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
9.9
9.9
9.60 9.90 9.60 300 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 0 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
19.8
19.8
19.80 19.80 19.80 0 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 0 0 0 0
DOC
10
10
10 10 10 0 0 0 0
DOP
13
13
13 13 13 800 0 0 0
DP1
34.7
34.7
34.70 34.70 34.70 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
53.1
53.1
52.10 53.10 52.10 9,500 0 0 0
DPG
37.7
37.7
37 37.65 36.65 514,100 0 0 0
DPH
43.1
43.1
43.10 43.10 43.10 0 0 0 0
DPM
23.5
23.5
23 23.60 22.80 5,731,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.9
39.9
39.30 39.95 39.05 1,479,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.10 10.15 10.10 14,200 0 0 0
DRC
15
15
15 15.15 14.95 371,700 0 0 0
DRG
8.6
8.6
8.40 8.70 8.30 3,300 0 0 0
DRH
2.3
2.3
2.15 2.26 2.13 370,900 0 0 0
DRI
13.6
13.6
13.50 13.80 13.40 944,000 0 0 0
DRL
46.8
46.8
46.40 46.80 46.40 2,800 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
22.6
22.6
22.42 22.65 22.42 311,400 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
42.6
42.6
42.62 42.62 42.15 9,600 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
10
10
9.50 10.30 9.40 202,000 0 0 0
DTA
4.4
4.4
4.20 4.35 4.20 1,100 0 0 0
DTD
16
16
15.90 16.10 15.60 185,700 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
2.3
2.3
2.30 2.30 2.30 37,400 0 0 0
DTK
12.9
12.9
11.90 13.20 11.90 80,200 0 0 0
DTL
13.4
13.4
13.25 13.40 13.25 2,000 0 0 0
DTP
114
114
114 114 113.50 18,600 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
5.60 5.70 5.50 297,100 0 0 0
DVN
21.1
21.1
21.50 21.50 21 151,700 0 0 0
DVP
67.7
67.7
67.70 68 67 47,000 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
16.8
16.8
16.80 16.95 16.55 10,864,500 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 235,700 0 0 0
DXS
8.8
8.8
8.72 8.85 8.60 2,449,600 0 0 0
DXV
3.9
3.9
3.80 3.86 3.80 10,200 0 0 0
E12
5
5
4.70 5 4.70 7,600 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 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.9
38.9
38.90 39.50 38.40 11,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
21.8
21.8
21.50 22 21.40 7,080,600 0 0 0
EIC
24
24
24 24 24 100 0 0 0
EID
23
23
23 23 23 0 0 0 0
EIN
2.8
2.8
2.70 2.80 2.60 2,800 0 0 0
ELC
23.7
23.7
23.90 24.25 23.60 580,100 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 20 20 900 0 0 0
EVE
10.1
10.1
10.20 10.25 10.10 15,100 0 0 0
EVF
11.2
11.2
10.95 11.30 10.95 4,159,700 0 0 0
EVG
8.2
8.2
8.13 8.22 8.11 435,200 0 0 0
EVS
6
6
5.90 6 5.80 157,000 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
3.7
3.7
3.66 3.67 3.61 50,500 0 0 0
FCN
14.8
14.8
14.60 14.80 14.50 791,000 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FDC
17
17
17 17 17 600 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
43
43
43 43 43 0 0 0 0
FIC
15.1
15.1
15.90 15.90 14 59,800 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 143,000 0 0 0
FIR
7.2
7.2
7.20 7.23 7.11 239,900 0 0 0
FIT
4.6
4.6
4.58 4.65 4.58 623,400 0 0 0
FMC
36.2
36.2
36.50 36.50 36.20 23,500 0 0 0
FOC
63.6
63.6
63.60 63.90 63.50 3,900 0 0 0
FOX
63.9
63.9
63 64 62 139,700 0 0 0
FPT
97.5
97.5
94.10 97.60 94 11,427,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6
6
6 6 6 100 0 0 0
FRT
152.6
152.6
152.60 156.90 152 389,500 0 0 0
FSO
6.8
6.8
6.80 6.80 6.80 200 0 0 0
FT1
40.7
40.7
41.40 41.40 38.90 1,000 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
32.7
32.7
32.25 32.95 32.05 996,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.5
11.5
11 11.50 11 1,713,700 0 0 0
GAS
88.5
88.5
85.20 88.50 85.20 4,173,200 0 0 0
GCB
8.5
8.5
7.90 9 7.90 900 0 0 0
GCF
32.8
32.8
32.10 33.30 32 13,400 0 0 0
GDA
16.1
16.1
15.90 16.20 15.80 79,300 0 0 0
GDT
19.8
19.8
19.90 19.90 19.50 18,900 0 0 0
GDW
37.1
37.1
37.10 37.10 37.10 0 0 0 0
GEG
14.8
14.8
14.90 15 14.65 377,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
42.3
42.3
42.50 42.75 41.70 6,965,700 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
29.2
29.2
29.10 29.30 29.10 1,800 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 800 0 0 0
GIL
13.6
13.6
13.50 13.65 13.40 165,700 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
21
21 21 21 300 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
62.7
62.7
60.30 63.10 60.20 2,595,000 0 0 0
GMH
8.7
8.7
8.69 8.70 8.69 600 0 0 0
GMX
15
15
15 16.20 15 12,100 0 0 0
GND
23.1
23.1
23.20 23.20 23.10 200 0 0 0
GPC
2.3
2.3
2.40 2.40 2.20 5,800 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 500 0 0 0
GSP
10.6
10.6
10.60 10.60 10.40 90,900 0 0 0
GTA
9.6
9.6
9.59 9.59 9.59 0 0 0 0
GTD
85.6
85.6
85.90 87 84.50 16,500 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
29.5
29.5
28.55 29.45 28.50 13,681,500 0 0 0
GVT
84.8
84.8
84.80 84.80 84.80 0 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.1
17.1
17.05 17.20 16.80 9,665,800 0 0 0
HAH
59.1
59.1
57.90 59.40 57.60 1,536,200 0 0 0
HAM
45.5
45.5
45.54 45.54 45.54 4,000 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.59 7.59 7.01 11,400 0 0 0
HAR
3.9
3.9
3.94 3.95 3.89 181,000 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
32.5
32.5
32.50 32.50 32.50 100 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.6
10.6
10.50 10.60 10.50 364,100 0 0 0
HBC
6.3
6.3
6.30 6.30 6.20 1,211,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
26.0
26.0
26.00 26.00 26.00 0 0 0 0
HCC
29.7
29.7
30.50 30.50 29.70 19,300 0 0 0
HCD
7.4
7.4
7.34 7.53 7.34 14,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.3
22.3
21.90 22.35 21.85 5,999,100 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.3
15.3
15.30 15.30 15.30 9,200 0 0 0
HD6
11.1
11.1
10.90 11.20 10.90 2,000 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
HDA
6.2
6.2
6.20 6.20 6.10 12,500 0 0 0
HDB
29.1
29.1
29.05 29.55 28.35 23,080,000 0 0 0
HDC
22
22
22 22.20 21.60 2,420,200 0 0 0
HDG
26.8
26.8
26.10 26.95 26.10 2,825,600 0 0 0
HDM
36.3
36.3
36 36.50 36 900 0 0 0
HDP
25.3
25.3
25.30 25.30 25.30 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 0 0 0 0
HEJ
13.9
13.9
11.60 14 11.60 400 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 400 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
7.4
7.4
7.40 7.40 7.40 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
240.5
240.5
236 250 236 8,500 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
12.0
12.0
11.20 11.95 11.10 2,517,600 0 0 0
HHS
12.3
12.3
12.05 12.25 12 1,380,900 0 0 0
HHV
12.8
12.8
12.55 12.80 12.50 4,145,500 0 0 0
HID
5.5
5.5
5.25 5.65 5.12 2,012,300 0 0 0
HII
5.9
5.9
6.05 6.05 5.89 283,000 0 0 0
HIO
8.3
8.3
8.40 8.80 8 1,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27
27
27 27 27 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10 10 10 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
370
370
370 370 370 0 0 0 0
HLC
14.3
14.3
13.70 14.30 13.60 23,700 0 0 0
HLD
24.4
24.4
24.50 24.50 23.60 53,300 0 0 0
HLO
17
17
17 17 17 300 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
11.8
11.8
11.60 11.80 11.50 14,400 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
16.10 16.10 16.10 0 0 0 0
HMR
11.9
11.9
11.60 11.90 11.50 2,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 1,700 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 200 0 0 0
HND
10.5
10.5
10.40 10.60 10.40 13,900 0 0 0
HNF
35.5
35.5
35.50 35.50 35.50 0 0 0 0
HNG
6.3
6.3
6.40 6.60 6.20 4,091,100 0 0 0
HNI
27
27
27 27 27 0 0 0 0
HNM
8.1
8.1
8 8.10 8 416,900 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 25,800 0 0 0
HPB
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HPD
17
17
17 17 17 4,300 0 0 0
HPG
26.6
26.6
25.95 26.75 25.95 37,249,700 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.9
26.9
26.90 26.90 26.90 100 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
24.1
24.1
25 25 24.10 1,500 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HPX
4.8
4.8
4.75 4.87 4.75 1,411,300 0 0 0
HQC
3.0
3.0
2.92 3.01 2.91 3,526,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.2
28.2
28.10 28.15 28.10 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.9
15.9
15.50 15.90 15.45 2,595,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.3
7.3
7.39 7.45 7.27 178,800 0 0 0
HSM
6.9
6.9
6.10 6.90 6.10 600 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 700 0 0 0
HSV
4.6
4.6
4.60 4.70 4.40 1,177,800 0 0 0
HT1
15.7
15.7
15.40 15.90 15.25 224,900 0 0 0
HTC
30.9
30.9
37 37 30.90 200 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 6,900 0 0 0
HTG
43.2
43.2
42.75 43.15 42.75 21,400 0 0 0
HTI
23.4
23.4
23.25 23.35 23.20 26,500 0 0 0
HTL
23.6
23.6
23.30 23.60 23.30 4,300 0 0 0
HTM
10.4
10.4
10.50 10.50 10.40 600 0 0 0
HTN
8.5
8.5
8.41 8.54 8.37 356,300 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
12.9
12.9
11.40 12.85 11.40 6,500 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU4
11.5
11.5
11.60 11.60 11.50 59,600 0 0 0
HU6
4.9
4.9
5.50 5.50 4.80 14,100 0 0 0
HUB
15.2
15.2
15.15 15.15 15.15 400 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 100 0 0 0
HUT
16
16
15.50 16.20 15.50 1,313,500 0 0 0
HVA
19.7
19.7
19.50 20 18.60 40,000 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
13.2
13.2
13.15 13.25 13 134,800 0 0 0
HVN
26
26
24.70 26 24.70 2,172,500 0 0 0
HVT
28.5
28.5
28.50 28.60 28.40 23,900 0 0 0
HVX
2.7
2.7
2.72 2.75 2.70 14,000 0 0 0
HWS
14.5
14.5
14.50 14.80 14.50 1,200 0 0 0
IBD
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 100 0 0 0
ICF
3.2
3.2
2.90 3.20 2.90 12,000 0 0 0
ICG
19.9
19.9
19.50 20.50 19 11,800 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
37.9
37.9
37.50 38 37.50 7,200 0 0 0
ICT
18.0
18.0
18 18.20 17.90 14,800 0 0 0
IDC
38.9
38.9
36.50 39.30 36.50 3,432,500 0 0 0
IDI
6.9
6.9
6.80 6.85 6.74 420,100 0 0 0
IDJ
4.9
4.9
4.90 5 4.90 275,900 0 0 0
IDP
217.5
217.5
217.50 217.50 217.50 0 0 0 0
IDV
26.9
26.9
26.80 26.90 26.70 6,700 0 0 0
IFS
21
21
21 21 21 400 0 0 0
IHK
10.6
10.6
10.60 10.60 10.60 100 0 0 0
IJC
10.8
10.8
10.60 10.85 10.60 2,777,300 0 0 0
ILA
6.6
6.6
6.60 6.60 6.60 1,800 0 0 0
ILB
22.7
22.7
22.70 22.75 22.60 46,500 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
24.4
24.4
28.90 30.30 24.40 45,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
52.5
52.5
51.30 52.50 51.20 90,300 0 0 0
IN4
38
38
38 38 38 0 0 0 0
INC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
INN
41.1
41.1
41.70 41.70 41.10 1,300 0 0 0
IPA
18.4
18.4
18.10 18.40 17.80 98,700 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
25.6
25.6
25.60 25.60 25.60 4,700 0 0 0
IST
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ITC
13.7
13.7
13.70 13.80 13.55 44,300 0 0 0
ITD
16
16
15.55 16 15.55 83,000 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 2,900 0 0 0
ITS
4.6
4.6
4.40 4.70 4.40 13,300 0 0 0
IVS
8.7
8.7
8.80 8.80 8.60 177,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.75 5.90 5.70 117,200 0 0 0
KBC
35.8
35.8
35.30 35.80 34.95 4,480,500 0 0 0
KCB
13.3
13.3
11.60 13.30 11.60 410,300 0 0 0
KDC
48.4
48.4
50.30 50.59 46.73 315,400 0 0 0
KDH
31.4
31.4
31.85 31.85 31.05 5,218,500 0 0 0
KDM
24.9
24.9
24.90 25.50 23.50 34,800 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.0
7.0
6.76 6.96 6.72 18,269,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.3
12.3
12.30 12.30 12.30 5,000 0 0 0
KHS
18.2
18.2
18.50 18.90 18.20 10,800 0 0 0
KHW
29
29
29 29 29 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.95 2.97 2.92 27,200 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.7
38.7
38.65 38.75 38.65 390,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.80 17.20 16.80 1,249,000 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
68
68
66.90 69.30 66 30,400 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2
2
2 2.10 2 14,500 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 500 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
25
25
24.60 25 24.60 1,300 0 0 0
KTS
35.8
35.8
35.80 35.80 35.80 100 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
4.4
4.4
4.10 4.40 4.10 2,600 0 0 0
L14
27.8
27.8
27.40 27.90 27.30 114,600 0 0 0
L18
27.6
27.6
27 27.70 27 83,200 0 0 0
L40
87.9
87.9
89 89 85.20 265,400 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
18.7
18.7
18.50 18.70 18.50 600 0 0 0
LAI
15
15
15 15 14.80 28,200 0 0 0
LAS
15.7
15.7
15.60 15.80 15.50 290,600 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35
35
35 35 35 4,100 0 0 0
LBM
36.8
36.8
35 36.80 35 47,500 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
10.3
10.3
10.10 10.30 10.05 1,830,100 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.15 4.24 4.10 1,156,400 0 0 0
LDP
11.1
11.1
10.90 11.10 10.60 113,000 0 0 0
LDW
27
27
27 27 27 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
62.1
62.1
62.10 62.10 62.10 100 0 0 0
LGL
5.9
5.9
6.18 6.18 5.74 673,400 0 0 0
LHC
116
116
114.60 116 111.80 14,600 0 0 0
LHG
29.3
29.3
28.85 29.30 28.80 156,800 0 0 0
LIC
26.5
26.5
25.30 26.50 25.30 13,200 0 0 0
LIG
4.1
4.1
4 4.10 4 94,300 0 0 0
LIX
37
37
38.65 38.65 36.40 198,800 0 0 0
LKW
34
34
34 34 34 1,100 0 0 0
LLM
16.9
16.9
16 16.90 15.50 3,800 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 5.90 600 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
42.1
42.1
41.90 42.50 41.65 1,271,400 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
30.9
30.9
30 30.90 29.50 61,900 0 0 0
LSS
9.5
9.5
9.45 9.58 9.45 90,500 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LTG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
M10
22
22
22.10 22.20 21.90 5,700 0 0 0
MA1
33
33
32.50 33 32.50 200 0 0 0
MAC
12.5
12.5
12.50 12.50 12.50 5,500 0 0 0
MAS
38
38
38 38 38 1,000 0 0 0
MBB
26.7
26.7
26.75 26.85 26.45 33,897,900 0 0 0
MBG
3
3
3.10 3.10 3 235,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26
26
25.80 26.30 25.60 3,724,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
179.0
179.0
177.64 179.02 176.34 403,200 0 0 0
MCM
26.4
26.4
26.40 26.45 26.15 20,900 0 0 0
MCO
6.4
6.4
6.40 6.50 6.40 14,600 0 0 0
MCP
28.4
28.4
28.40 28.40 28.20 30,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 236,000 0 0 0
MDC
9.9
9.9
10 10.10 9.70 15,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MDG
30.8
30.8
30.70 30.75 30.70 20,100 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.4
6.4
6.20 6.40 6.20 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.7
36.7
36.10 37.50 36 14,200 0 0 0
MGC
13.5
13.5
12 13.50 12 74,800 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
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MHC
11.9
11.9
11.70 12.05 11.35 34,400 0 0 0
MIC
14.1
14.1
12.90 14.10 12.90 29,900 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
18.7
18.7
18.25 19 18.25 548,600 0 0 0
MKP
27
27
27.50 27.50 27 1,800 0 0 0
MKV
16.5
16.5
18.40 18.40 16.50 6,300 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.1
20.1
20.10 20.10 20 22,200 0 0 0
MML
35.4
35.4
35.60 35.60 32 130,800 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16.9
16.9
16.70 16.90 16.50 26,400 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
18
18
17.30 18 17.30 1,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
12.6
12.6
12.40 12.70 12.40 8,025,300 0 0 0
MSH
32.8
32.8
32.70 32.90 32.55 325,200 0 0 0
MSN
78.4
78.4
77.10 78.40 76.70 8,379,800 0 0 0
MSR
27
27
26.10 27.20 25.80 2,527,600 0 0 0
MST
6.7
6.7
6.20 6.70 6.20 7,242,200 0 0 0
MTA
15
15
13.50 15 13.50 104,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
MTH
26.3
26.3
26.30 26.30 26.30 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
MTV
15
15
15 15 15 0 0 0 0
MVB
17.3
17.3
15.80 17.30 15.70 29,600 0 0 0
MVC
16.4
16.4
16.50 16.60 15.70 381,900 0 0 0
MVN
51.4
51.4
46 51.40 45.70 14,800 0 0 0
MWG
89.8
89.8
89 89.90 88.30 4,998,000 0 0 0
MZG
11.1
11.1
11.70 11.70 11 661,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
37.50 37.65 36.65 975,100 0 0 0
NAG
8.1
8.1
8.10 8.20 8 66,700 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
36.7
36.7
36.90 36.90 36.70 1,100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.3
17.3
17.30 17.30 17.30 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.60 19 18.60 22,300 0 0 0
NBC
8.9
8.9
8.80 8.90 8.70 20,400 0 0 0
NBE
11.3
11.3
11.30 11.30 11.30 1,900 0 0 0
NBP
8.6
8.6
8.60 8.70 8.50 26,100 0 0 0
NBT
18.5
18.5
18.50 18.50 18.50 400 0 0 0
NBW
34
34
34 34 34 100 0 0 0
NCG
11.3
11.3
11.30 11.30 11 32,200 0 0 0
NCS
41
41
40.50 41 40.50 5,600 0 0 0
NCT
90.4
90.4
90.10 90.40 90 18,700 0 0 0
ND2
35.9
35.9
35.70 35.90 35.70 42,200 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
11.4
11.4
11.30 11.40 11.30 130,200 0 0 0
NDP
20
20
20 20 20 2,500 0 0 0
NDT
5.6
5.6
5.70 5.70 5.50 2,500 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 18,400 0 0 0
NET
67.6
67.6
67.70 67.70 67.50 1,400 0 0 0
NFC
56.1
56.1
54 57.50 54 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.6
15.6
16.05 16.20 15.50 111,500 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
11.6
11.6
11.60 11.75 11.50 144,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 1,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
NKG
15
15
14.50 15.10 14.50 3,346,500 0 0 0
NLG
30.7
30.7
30.70 30.80 30.35 2,017,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
65.2
65.2
61 65.20 59 101,900 0 0 0
NNT
51.5
51.5
60 66 51.50 45,400 0 0 0
NO1
6.4
6.4
6.40 6.40 6.20 28,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 1,272,000 0 0 0
NS2
14.5
14.5
15.50 15.50 14.50 2,700 0 0 0
NSC
75.9
75.9
75.12 75.90 75.12 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.80 5.80 5 418,100 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 500 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.7
11.7
11.80 11.80 11.70 5,500 0 0 0
NT2
25
25
24.95 25.20 24.60 1,374,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
157
157
155.20 157 155.10 25,000 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 0 0 0 0
NTL
19
19
19.40 19.50 18.80 1,968,400 0 0 0
NTP
63.2
63.2
62.25 64.01 61.95 254,200 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.8
19.8
20.80 20.80 19.80 2,000 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
13.5
13.5
13.70 13.70 13.50 323,900 0 0 0
NVL
13.2
13.2
13.35 13.45 13.05 10,517,800 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
3.90 4.10 3.90 11,200 0 0 0
OCB
12
12
11.95 12.05 11.90 1,314,700 0 0 0
OCH
6
6
6 6 5.90 24,100 0 0 0
ODE
46.5
46.5
46.40 46.60 46.40 15,300 0 0 0
OGC
3.7
3.7
3.73 3.79 3.70 444,400 0 0 0
OIL
12
12
11.60 12 11.40 6,814,600 0 0 0
ONE
7.5
7.5
6.90 7.50 6.80 44,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
23.35 23.35 22.40 600 0 0 0
ORS
13
13
13.25 13.25 12.95 748,600 0 0 0
PAC
22.5
22.5
22.30 22.50 22.10 206,000 0 0 0
PAI
13
13
13 13 13 0 0 0 0
PAN
27.2
27.2
26.75 27.35 26.65 677,200 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 39,200 0 0 0
PAT
78.2
78.2
77.80 78.30 77.80 48,400 0 0 0
PBC
6.3
6.3
6.20 6.40 6.20 25,000 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 2,800 0 0 0
PBT
14.4
14.4
14.40 14.40 12.60 600 0 0 0
PC1
25.1
25.1
25.15 25.25 24.60 5,766,500 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PCF
5.7
5.7
5.10 5.70 5.10 16,900 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.8
18.8
18.70 18.80 18.60 81,200 0 0 0
PCM
17.3
17.3
13.30 17.30 13.30 8,100 0 0 0
PCT
8.7
8.7
8.70 8.70 8.70 6,100 0 0 0
PDB
28.4
28.4
30.10 30.10 27.50 23,200 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
114.4
114.4
114 117 114 6,300 0 0 0
PDR
18.8
18.8
18.70 18.90 18.30 8,778,200 0 0 0
PDV
9.9
9.9
9.61 9.90 9.60 41,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4.20 4.20 4 400 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
40.3
40.3
40.30 40.30 40.30 0 0 0 0
PET
33.1
33.1
34.48 34.48 31.72 2,279,500 0 0 0
PFL
2.6
2.6
2.70 2.80 2.50 270,500 0 0 0
PGB
12.4
12.4
12.30 12.50 12.20 12,100 0 0 0
PGC
13.6
13.6
13.55 13.70 13.50 48,900 0 0 0
PGD
24
24
23.95 24.15 23.30 11,900 0 0 0
PGI
20
20
19.50 20 19.50 3,800 0 0 0
PGN
6.4
6.4
6.20 6.50 6.20 12,400 0 0 0
PGS
53.9
53.9
49.60 53.90 49.60 200 0 0 0
PGT
6.9
6.9
6.80 6.90 6.80 200 0 0 0
PGV
21
21
19.85 21.05 19.85 148,600 0 0 0
PHC
4.9
4.9
4.94 5 4.92 68,800 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
63
63
63 63 63 0 0 0 0
PHP
32
32
30.60 32.40 30.60 115,200 0 0 0
PHR
60
60
59 60.70 58.50 1,433,500 0 0 0
PHS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.8
16.8
16.50 16.80 16.50 1,100 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
6.7
6.7
6.71 6.71 6.70 1,900 0 0 0
PIV
6.6
6.6
6.50 6.70 6.50 151,400 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 0 0 0 0
PLA
4.4
4.4
4.40 5.50 4.40 7,100 0 0 0
PLC
25.6
25.6
24.70 25.80 24.70 320,800 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
6.0
6.0
6.21 6.21 5.96 80,400 0 0 0
PLX
41.5
41.5
39.40 41.45 38.85 15,146,400 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 400 0 0 0
PMC
161
161
170 170 161 1,400 0 0 0
PMG
8.4
8.4
8.41 8.41 8.41 37,600 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
35.5
35.5
35.30 37.50 35.30 2,900 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 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNJ
101.6
101.6
97.75 102.01 97.45 1,263,000 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 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
15.60 15.80 15.60 14,500 0 0 0
POT
23.2
23.2
23.20 23.20 23.20 3,300 0 0 0
POV
8
8
8 8 8 0 0 0 0
POW
13.6
13.6
12.85 13.60 12.85 24,435,000 0 0 0
PPC
9.8
9.8
9.81 9.87 9.79 182,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.3
27.3
27.20 27.40 27.20 14,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
19.80 19.90 18.40 5,700 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 2,900 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 7,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.20 12.30 12.20 300 0 0 0
PRE
21.5
21.5
21.70 21.70 21.50 10,400 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
11.1
11.1
11 11.60 10.90 91,900 0 0 0
PSB
4.9
4.9
5.60 5.60 4.80 71,200 0 0 0
PSC
10
10
11 11 10 11,300 0 0 0
PSD
15.6
15.6
15.80 15.80 15.30 127,000 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 7.90 7.70 176,400 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.7
7.7
7.50 7.70 7.50 39,800 0 0 0
PTB
50
50
48 50.50 48 230,000 0 0 0
PTC
6.7
6.7
6.74 6.74 6.74 10,500 0 0 0
PTD
7
7
7 7 7 100 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
30
30
31 31 30 2,400 0 0 0
PTL
2.8
2.8
2.82 2.82 2.68 78,600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 500 0 0 0
PTS
10.7
10.7
10.50 10.70 10.50 2,100 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 5,300 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 12,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
36.5
36.5
37.20 37.20 36 548,800 0 0 0
PVC
12.4
12.4
12.30 12.50 12.10 2,099,500 0 0 0
PVD
30
30
29.35 30.10 29.05 9,708,800 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7
7
6.50 7 6.50 634,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
98.5
98.5
98.20 99 97.50 129,900 0 0 0
PVM
17.9
17.9
17.90 18.20 17.90 31,700 0 0 0
PVO
6.2
6.2
6.20 6.30 6.10 7,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
36
36
35.90 36.60 35.40 8,480,700 0 0 0
PVT
20.5
20.5
19.30 20.50 19.25 12,372,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.5
7.5
7.30 7.50 7.20 62,400 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
15.30 15.40 15.10 118,400 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
29.7
29.7
29.70 29.70 29.70 0 0 0 0
QCG
14.6
14.6
14.60 14.80 14.35 742,300 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 3,000 0 0 0
QNP
29.5
29.5
29 29.50 29 300 0 0 0
QNS
45.8
45.8
45.90 45.90 45.61 42,500 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
16
16
16 16 16 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 1,600 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
32
32
30.70 32 30.70 1,100 0 0 0
QTP
12.5
12.5
12.50 12.50 12.40 273,100 0 0 0
RAL
93
93
93 93 91 1,900 0 0 0
RAT
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
13
13
12.70 13 12.70 3,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62
62
61.20 62.40 61.20 638,200 0 0 0
RIC
12
12
12.50 12.60 12 6,500 0 0 0
RTB
28.1
28.1
28.90 30.30 28.10 2,600 0 0 0
RYG
10.2
10.2
10.20 10.20 9.96 100,000 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
33
33
33 33 33 3,800 0 0 0
S55
55.7
55.7
55.70 55.70 55.70 0 0 0 0
S72
7
7
7 7 7 100 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
9
9.10 9.10 9 50,600 0 0 0
SAB
46.5
46.5
45.66 46.85 45.66 2,000,300 0 0 0
SAC
12.5
12.5
12.60 12.60 12.50 200 0 0 0
SAF
54.5
54.5
52.40 54.50 52.40 6,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.7
7.7
7.57 7.69 7.55 258,000 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
30.8
30.8
31 31 30.40 11,300 0 0 0
SAV
12.9
12.9
13.35 13.90 12.90 14,600 0 0 0
SB1
6.1
6.1
6.20 6.20 6.10 400 0 0 0
SBA
28.9
28.9
28.90 28.90 28.85 500 0 0 0
SBB
16.8
16.8
17 17 16.40 43,300 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 1,500 0 0 0
SBG
14.5
14.5
14.70 14.70 14.30 372,100 0 0 0
SBH
40.3
40.3
40 40.30 40 200 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 8.50 600 0 0 0
SBS
6.1
6.1
6 6.10 6 1,261,000 0 0 0
SBT
24.5
24.5
24.45 24.50 24.10 673,800 0 0 0
SBV
8.0
8.0
7.75 7.98 7.75 300 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.3
63.3
63.20 63.30 63.10 23,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.30 19,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
SCL
18.1
18.1
18.20 18.30 18 45,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.33 7.48 7.27 1,799,000 0 0 0
SCS
51.8
51.8
51.20 51.90 51.20 220,900 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
8.3
8.3
8.11 8.29 8.11 9,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.3
11.3
11.40 11.40 11.30 4,100 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
19.3
19.3
19.30 19.30 19.30 200 0 0 0
SDN
26
26
26 26 26 100 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 100 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
40
40
38.70 40 38.70 7,900 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 10,000 0 0 0
SED
20.2
20.2
20 20.60 19.90 9,100 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SFI
23.8
23.8
25 25 23.80 900 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 11,700 0 0 0
SGC
79.2
79.2
79.20 79.20 79.20 100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 200 0 0 0
SGI
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SGN
57
57
57.70 57.70 56.90 24,100 0 0 0
SGP
26.3
26.3
25.30 26.60 25.30 124,800 0 0 0
SGR
18
18
18 18.30 17.90 153,000 0 0 0
SGS
16.3
16.3
16.32 16.32 16.32 0 0 0 0
SGT
16.1
16.1
16.10 16.20 15.50 38,400 0 0 0
SHA
4.0
4.0
3.98 4.04 3.85 14,100 0 0 0
SHB
16.5
16.5
16.25 16.55 16.20 81,138,200 0 0 0
SHC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.70 500 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.1
14.1
14.10 14.20 14 390,900 0 0 0
SHN
5
5
4.80 5 4.80 4,300 0 0 0
SHP
34.5
34.5
34.60 34.60 34.20 3,800 0 0 0
SHS
19.4
19.4
18.40 19.60 18.40 11,956,700 0 0 0
SID
15.4
15.4
15.30 15.40 15.30 10,100 0 0 0
SIG
5.1
5.1
5.20 5.20 5.10 16,000 0 0 0
SIV
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SJ1
13.5
13.5
13.30 13.50 13.30 200 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 16,800 0 0 0
SJE
18.4
18.4
18.50 18.50 18.20 63,400 0 0 0
SJG
17.7
17.7
17.70 17.70 17.70 200 0 0 0
SJM
7.1
7.1
7.20 7.20 7.10 4,000 0 0 0
SJS
60.9
60.9
60.90 61.30 60 70,700 0 0 0
SKG
10.1
10.1
10 10.10 9.98 222,600 0 0 0
SKH
26.3
26.3
27.40 27.40 24.40 300 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
26.5
26.5
26.60 26.70 26.50 4,400 0 0 0
SLS
161.9
161.9
161 161.90 160.70 5,300 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.3
40.3
40.45 40.45 39.95 5,700 0 0 0
SMC
13.7
13.7
13.95 14 13.60 336,000 0 0 0
SMN
10.6
10.6
10.60 10.60 10.60 300 0 0 0
SMT
11.3
11.3
11.10 11.40 10.90 6,400 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
32.8
32.8
31.30 32.80 31.30 8,100 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SPC
7.8
7.8
7.90 7.90 7.80 2,100 0 0 0
SPD
8
8
8 8 8 230,000 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
10
10
10.05 10.05 9.80 2,400 0 0 0
SPV
25.6
25.6
23.80 29.80 23.80 7,000 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
2
2
2.10 2.10 2 16,600 0 0 0
SRC
51
51
51 51 51 100 0 0 0
SRF
8.1
8.1
8.09 8.30 7.63 2,100 0 0 0
SSB
17.4
17.4
17.30 17.35 17.15 2,370,600 0 0 0
SSC
31.2
31.2
31.15 31.15 31.15 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8 8 8 3,000 0 0 0
SSH
79.9
79.9
79.90 79.90 79.90 300 0 0 0
SSI
30.1
30.1
30 30.50 29.75 24,638,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.8
4.8
4.79 4.80 4.73 69,200 0 0 0
STB
53.4
53.4
55.60 55.90 52.80 53,941,300 0 0 0
STC
13.7
13.7
16 16.50 13.70 5,700 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
20.8
20.8
21.30 21.30 20.60 90,100 0 0 0
STK
15.3
15.3
15.25 15.40 15.15 25,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.2
8.2
8.10 8.20 8.10 900 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
22.2
22.2
21.80 22.30 21.65 2,300 0 0 0
SVD
4.5
4.5
4.69 4.69 4.32 9,300 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36
36
36.60 36.60 36 3,300 0 0 0
SVN
2.8
2.8
2.80 2.80 2.70 54,900 0 0 0
SVT
10.9
10.9
10.95 10.95 10.85 3,100 0 0 0
SWC
33.5
33.5
33.50 35 33.30 29,600 0 0 0
SZB
37.5
37.5
37.50 37.50 37.50 400 0 0 0
SZC
30.3
30.3
30 30.60 29.70 866,900 0 0 0
SZE
10
10
10 10 10 0 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 500 0 0 0
SZL
47.6
47.6
48.10 48.10 47.60 2,600 0 0 0
TA6
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TA9
12.3
12.3
12.40 12.40 12.30 300 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
50
50
49.05 50 48 460,000 0 0 0
TAN
43.7
43.7
43.70 43.70 43.70 3,900 0 0 0
TAW
18
18
18 18 18 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.0
36.0
35.20 36 35.20 1,900 0 0 0
TBD
114.1
114.1
97.10 114.10 97.10 300 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
36.4
36.4
36.25 36.50 35.95 13,319,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.6
17.6
17.40 17.65 17 5,299,900 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
34.2
34.2
34 34.40 34 16,300 0 0 0
TCM
26.5
26.5
26.10 26.45 25.75 1,968,500 0 0 0
TCO
8.7
8.7
8.52 8.80 8.47 68,800 0 0 0
TCR
2.8
2.8
2.82 2.82 2.82 100 0 0 0
TCT
19.5
19.5
19.40 19.50 19.40 500 0 0 0
TCW
31.8
31.8
31.70 32 31.70 3,500 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
TDC
11.8
11.8
11.75 11.75 11.50 166,200 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.97 2.98 2.95 14,100 0 0 0
TDH
4.3
4.3
4.25 4.30 4.23 193,800 0 0 0
TDM
57
57
58 58 57 6,900 0 0 0
TDP
27.7
27.7
25 27.70 24.35 273,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 3,800 0 0 0
TDT
6.7
6.7
6.70 6.70 6.70 37,700 0 0 0
TDW
49
49
49 49 49 100 0 0 0
TED
74
74
74 74 74 0 0 0 0
TEG
6.2
6.2
6.27 6.40 6.24 41,100 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
36.6
36.6
36.60 36.60 36.60 6,600 0 0 0
TFC
51.5
51.5
51.50 51.50 51.50 0 0 0 0
TGP
5.7
5.7
7.10 7.10 5.70 1,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.3
30.3
30.40 31 29 44,700 0 0 0
THG
46.1
46.1
46.30 46.30 45.90 26,000 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 2,800 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 0 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 9,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.3
17.3
17.30 17.30 17.30 2,500 0 0 0
TID
23.1
23.1
23 23.40 22.50 5,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.7
8.7
8.60 8.70 8.50 547,200 0 0 0
TIN
53.5
53.5
53 53.50 53 15,900 0 0 0
TIP
18.1
18.1
17.90 18.20 17.85 70,100 0 0 0
TIS
5
5
5.30 5.30 4.80 3,000 0 0 0
TIX
43.5
43.5
40 43.50 40 1,800 0 0 0
TJC
13.9
13.9
12.60 13.90 12.60 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.7
13.7
13.70 13.70 13.70 5,000 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.27 8.30 8.23 95,400 0 0 0
TLG
51
51
51.30 51.30 50.30 255,900 0 0 0
TLH
4.8
4.8
4.72 4.75 4.70 132,700 0 0 0
TLI
6.5
6.5
5.70 6.50 5.70 2,100 0 0 0
TLP
6.9
6.9
7 7 6.90 15,600 0 0 0
TLT
26.5
26.5
22.50 26.50 22.50 600 0 0 0
TMB
54
54
54 54.40 54 6,200 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TMG
70.1
70.1
70.10 70.10 70.10 0 0 0 0
TMP
59
59
58 59.10 58 19,600 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TMT
12.9
12.9
12.80 13.60 12.80 2,200 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
13.9
13.9
13.60 14.05 13.60 22,700 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
31
31
30.35 31 30.35 2,000 0 0 0
TNG
18.6
18.6
18.40 18.60 18.30 690,000 0 0 0
TNH
11.9
11.9
11.75 11.95 11.70 131,800 0 0 0
TNI
4.9
4.9
4.85 5 4.83 43,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
9.20 9.20 8.64 54,900 0 0 0
TNV
24
24
25 26 22.20 22,400 0 0 0
TNW
11
11
10.90 11 10.90 4,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
147.5
147.5
147 150 145 44,400 0 0 0
TOT
15.7
15.7
15.70 15.70 15.70 100 0 0 0
TOW
34
34
35 35 34 2,300 0 0 0
TPB
17.5
17.5
17.20 17.65 17.10 24,298,100 0 0 0
TPC
13.2
13.2
13.15 13.15 13.15 570,000 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
51
51
51 51 51 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
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TRA
74.9
74.9
73.50 74.90 73.50 2,700 0 0 0
TRC
78.9
78.9
78.60 79.50 78 85,600 0 0 0
TRS
33.6
33.6
30.80 33.60 30.80 4,700 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 8,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.8
15.8
15 16 14.80 431,800 0 0 0
TSB
26.6
26.6
27.50 27.50 26 14,400 0 0 0
TSC
3.0
3.0
3 3.02 2.98 218,500 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
6.2
6.2
5.90 6.20 5.80 11,600 0 0 0
TTA
10.7
10.7
10.80 10.80 10.50 333,400 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 1,100 0 0 0
TTD
80
80
80 80 80 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3 3.08 3 1,465,800 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 62,300 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
17.2
17.2
16.70 17.30 16.70 98,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 100 0 0 0
TUG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TV1
22.2
22.2
22 22.20 22 9,700 0 0 0
TV2
34.4
34.4
34.15 34.85 34.05 126,400 0 0 0
TV3
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TV4
14.7
14.7
14.70 14.70 14.70 300 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TVB
8.2
8.2
8.10 8.17 8.10 46,900 0 0 0
TVC
8.8
8.8
8.50 8.80 8.50 38,900 0 0 0
TVD
10
10
10.20 10.20 10 12,000 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
7.6
7.6
7.30 7.60 7.30 402,300 0 0 0
TVS
14.7
14.7
14.70 14.85 14.60 188,000 0 0 0
TVT
15.8
15.8
15.70 15.75 15.70 700 0 0 0
TW3
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TXM
4.6
4.6
4.60 4.70 4.40 3,400 0 0 0
TYA
17.5
17.5
17.75 17.75 17 26,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.20 7.40 7.20 13,400 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
57.10 57.10 57 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.5
8.5
7.50 8.50 7.50 1,000 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8
8
8 8 8 100 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
17.8
17.8
17.80 17.80 17.80 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
10.5
10.5
10.80 10.80 10.50 400 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.4
6.4
6.30 6.40 6.20 6,700 0 0 0
VAB
10.5
10.5
10.30 10.55 10.20 1,185,900 0 0 0
VAF
21.0
21.0
20.90 20.95 20.90 200 0 0 0
VAV
35.5
35.5
35.10 35.50 35.10 1,400 0 0 0
VBB
10.5
10.5
10.30 10.50 10.20 87,800 0 0 0
VBC
19.4
19.4
19.40 19.40 19.40 700 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
16
16
16 16 16 100 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.2
6.2
6.20 6.20 6.10 148,700 0 0 0
VC3
27.1
27.1
27 27.20 26.60 1,026,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.5
22.5
25 25 22.50 2,100 0 0 0
VC7
10.2
10.2
10 10.20 9.90 383,300 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.3
8.3
8.29 8.29 8.29 100 0 0 0
VCB
59.6
59.6
57.60 59.90 57.50 12,918,300 0 0 0
VCC
9.2
9.2
9.10 9.20 9.10 14,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.2
289.2
285.20 289.20 285.20 900 0 0 0
VCG
22.5
22.5
22.25 22.60 22.20 3,744,200 0 0 0
VCI
34.2
34.2
33.95 34.59 33.61 5,883,700 0 0 0
VCM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCP
24.2
24.2
24 24.20 23.80 9,400 0 0 0
VCR
49
49
49 49 49 0 0 0 0
VCS
43.7
43.7
43 43.90 42.90 92,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 12.50 11 2,100 0 0 0
VDL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
50.5
50.5
50.50 50.50 50.50 100 0 0 0
VDS
16.6
16.6
16.50 16.80 16.30 727,300 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
3.9
3.9
4 4 3.90 10,300 0 0 0
VEA
34.2
34.2
33.80 34.20 33.70 408,300 0 0 0
VEC
46
46
44.50 48.50 44.50 4,700 0 0 0
VEF
130
130
130.60 131 129.80 22,000 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 400 0 0 0
VET
18.1
18.1
17.50 18.10 17.50 1,100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.2
51.2
50.50 51.50 50 30,400 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
44
44
42 44.50 41.90 1,609,400 0 0 0
VGG
42.6
42.6
42.30 43.20 42.30 3,200 0 0 0
VGI
77.8
77.8
70.60 79.30 70 2,719,200 0 0 0
VGL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VGP
27.7
27.7
27.40 27.90 27 23,900 0 0 0
VGR
66.5
66.5
66.30 70 66.30 2,000 0 0 0
VGS
25.9
25.9
25.20 26 25 442,600 0 0 0
VGT
12.9
12.9
12.20 12.90 12.20 2,185,000 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 500 0 0 0
VHC
57
57
55.90 57.20 55.60 811,500 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 15,000 0 0 0
VHE
3.6
3.6
3.70 3.70 3.60 51,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 1.90 77,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
11.7
11.7
11.50 11.70 11.50 10,100 0 0 0
VHM
149.5
149.5
150 150.90 141 9,511,500 0 0 0
VIB
18.1
18.1
17.80 18.15 17.80 8,724,700 0 0 0
VIC
179
179
173.10 179.50 168.60 7,674,800 0 0 0
VID
5.0
5.0
4.87 4.95 4.87 300 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.90 15.90 15.50 8,000 0 0 0
VIG
5.8
5.8
5.70 5.80 5.60 249,800 0 0 0
VIH
22.3
22.3
22.30 22.30 22.30 100 0 0 0
VIM
9.8
9.8
9.80 9.80 9.80 800 0 0 0
VIN
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VIP
12.4
12.4
12.25 12.40 12.20 73,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
23.7
23.7
23.70 23.70 23.70 100 0 0 0
VIW
12.7
12.7
13.60 13.60 12.60 29,400 0 0 0
VIX
21.9
21.9
21.35 22.20 21.30 31,417,800 0 0 0
VJC
209.6
209.6
212.50 212.70 207.90 1,487,800 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VLB
48.2
48.2
48.50 48.50 47.90 51,400 0 0 0
VLC
13.8
13.8
13.80 13.90 13.70 45,700 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 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37.7
37.7
30.20 37.70 30.20 500 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.80 1,300 0 0 0
VMD
16.3
16.3
16.40 16.40 16.30 900 0 0 0
VMG
2.9
2.9
2.80 3 2.80 50,200 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
33.5
33.5
33.50 33.50 33.50 600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.1
16.1
17.50 17.50 16.10 3,700 0 0 0
VNB
17.4
17.4
17.10 17.80 17.10 71,200 0 0 0
VNC
35.6
35.6
36 36 35.60 3,900 0 0 0
VND
19.3
19.3
18.80 19.30 18.70 11,587,900 0 0 0
VNE
5.6
5.6
5.55 5.64 5.50 96,500 0 0 0
VNF
14.3
14.3
14.50 14.60 14.10 11,800 0 0 0
VNG
7.5
7.5
7.48 7.50 7.48 1,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNL
20.8
20.8
20.95 21 20.80 20,900 0 0 0
VNM
60.9
60.9
60.80 61.50 60.50 3,228,100 0 0 0
VNP
20.3
20.3
21.30 21.50 20 176,400 0 0 0
VNR
20.6
20.6
20.40 21.10 20.40 71,000 0 0 0
VNS
9.2
9.2
9.01 9.28 9.01 24,400 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
360
360
352.60 360 340 1,000 0 0 0
VOC
12.6
12.6
12.30 12.60 12.30 8,400 0 0 0
VOS
12.7
12.7
12.75 12.80 12.50 758,700 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
29.3
29.3
29.15 29.75 29.10 34,203,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
26.3
26.3
25.30 26.80 25.20 21,200 0 0 0
VPG
5.0
5.0
4.87 5 4.87 211,300 0 0 0
VPH
4.5
4.5
4.48 4.52 4.42 17,400 0 0 0
VPI
57
57
55.90 57.30 55.60 2,244,700 0 0 0
VPR
20.6
20.6
20.60 20.60 20.60 400 0 0 0
VPS
9.4
9.4
9.56 9.56 9.20 11,000 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
14.2
14.2
14 14.15 14 6,300 0 0 0
VRE
38.6
38.6
38.80 39.50 36.60 11,861,100 0 0 0
VRG
18.2
18.2
18 18.20 18 13,000 0 0 0
VSA
20.2
20.2
20.20 20.30 20.10 3,000 0 0 0
VSC
20.6
20.6
19.95 20.55 19.85 8,305,800 0 0 0
VSE
9
9
8.80 9.40 8.30 11,900 0 0 0
VSF
24.9
24.9
24.90 24.90 24.30 30,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
44.5
44.5
44.50 44.50 44 10,000 0 0 0
VSI
25
25
25 25 25 1,500 0 0 0
VSM
14.3
14.3
14.10 15.40 14 3,000 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.30 2.30 2.20 900 0 0 0
VTB
17.8
17.8
18.15 18.70 17.45 33,200 0 0 0
VTC
11.9
11.9
11.40 12 11.40 18,100 0 0 0
VTD
6.3
6.3
6.30 6.30 6.30 10,300 0 0 0
VTE
7.4
7.4
7.30 7.40 7.30 1,500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
7.70 8.20 7.70 300 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
49.5
49.5
48.60 51 48.60 13,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.50 11.60 11.45 365,100 0 0 0
VTP
102.2
102.2
95.50 102.20 95.30 1,586,300 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
13.10 13.10 12.90 12,800 0 0 0
VTS
6.4
6.4
6.40 6.40 6.40 300 0 0 0
VTV
14.5
14.5
14.50 14.60 14.10 170,500 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.7
19.7
19.60 19.80 19.50 1,704,000 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
65.4
65.4
67 69 64.50 121,100 0 0 0
VW3
11
11
11 11 11 0 0 0 0
VWS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
WCS
270.1
270.1
276 276 270.10 2,700 0 0 0
WSB
56.9
56.9
57 57 56.90 4,600 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 41,300 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
20
20
20 20 20 100 0 0 0
XLV
13
13
13 13 13 0 0 0 0
XMC
9
9
9.20 9.20 9 20,800 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
15.6
15.6
16.50 16.50 15.60 900 0 0 0
XPH
15.5
15.5
15.70 16.70 15.50 10,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
11.1
11.1
10.35 11.05 10.35 27,100 0 0 0
YEG
12.2
12.2
12.10 12.20 11.90 981,600 0 0 0
YTC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
^HASTC
249.4
249.4
246.98 249.82 246.94 67,189,074 0 0 0
^UPCOM
121.5
121.5
120.39 121.66 120.35 0 0 0 0
^VN30
2,096.8
2,096.8
2,068.38 2,096.76 2,054.45 508,919,990 0 0 0
^VNINDEX
1,861.6
1,861.6
1,832.23 1,861.67 1,819.17 928,549,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |