DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/01/2026

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 19/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.80 34.80 34.80 0 0 0 0
AAA
8.0
8.0
8.05 8.10 8 1,230,700 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 628,100 0 0 0
AAM
6.8
6.8
7 7 6.80 2,400 0 0 0
AAS
9.6
9.6
9.60 9.70 9.50 1,122,500 0 0 0
AAT
3.4
3.4
3.27 3.39 3.24 44,700 0 0 0
AAV
5.9
5.9
6 6.10 5.90 79,300 0 0 0
ABB
14.5
14.5
14.90 14.90 14.50 1,811,600 0 0 0
ABC
12.1
12.1
12 13 11.90 163,800 0 0 0
ABI
20.8
20.8
21.70 21.80 20.60 60,600 0 0 0
ABR
13.2
13.2
13 13.15 13 600 0 0 0
ABS
3
3
2.99 3.05 2.98 107,800 0 0 0
ABT
67.9
67.9
68 68.30 67.20 7,800 0 0 0
ABW
11.6
11.6
11.70 11.80 11.60 223,100 0 0 0
ACB
25.1
25.1
24.90 25.15 24.75 10,927,600 0 0 0
ACC
13.4
13.4
13.05 13.35 13.05 700 0 0 0
ACE
48.6
48.6
42 48.60 36.20 5,100 0 0 0
ACL
14.0
14.0
13.20 13.95 13.20 10,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.4
5.4
5.30 5.40 5.30 2,900 0 0 0
ACV
59.6
59.6
61.90 61.90 59.20 3,625,500 0 0 0
ADC
22
22
22 22 22 0 0 0 0
ADG
9
9
9.33 9.33 8.90 1,500 0 0 0
ADS
8.3
8.3
8.16 8.30 8.16 66,700 0 0 0
AFX
11
11
11.20 11.20 10.90 127,400 0 0 0
AG1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.5
14.5
14.60 14.75 14.40 261,800 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
35.7
35.7
35.50 36.10 35.50 2,500 0 0 0
AGR
17.7
17.7
17.90 17.90 17.65 1,171,000 0 0 0
AGX
175
175
170 175 170 400 0 0 0
AIC
9.9
9.9
9.10 9.90 9.10 700 0 0 0
AIG
44.7
44.7
44.60 45.60 44.60 12,500 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
7
7
6.80 7.10 6.80 48,500 0 0 0
AMC
14.2
14.2
17.20 17.20 14.20 10,600 0 0 0
AME
7.9
7.9
7.90 7.90 7.90 1,900 0 0 0
AMP
15
15
15 15 15 300 0 0 0
AMS
7.8
7.8
7.70 7.80 7.60 128,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.6
27.6
26.35 27.75 26.25 1,815,600 0 0 0
APF
41
41
41.50 41.50 40.90 20,000 0 0 0
APG
10.3
10.3
10.30 10.30 10.10 375,600 0 0 0
APH
6.6
6.6
6.65 6.65 6.47 133,800 0 0 0
API
6.5
6.5
6.60 6.60 6.50 101,100 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.9
4.9
4.80 5 4.80 8,900 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 278,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.4
6.4
6.51 6.51 6.42 481,300 0 0 0
ASP
4.9
4.9
4.86 4.87 4.85 1,200 0 0 0
AST
72.7
72.7
73.80 73.80 72 75,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
AVC
54
54
60 60 54 4,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.10 9.90 41,700 0 0 0
BAB
13.9
13.9
13 14 13 99,400 0 0 0
BAF
38.9
38.9
39.20 39.30 38.70 2,386,500 0 0 0
BAL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BAX
33.5
33.5
33.50 33.50 33.50 0 0 0 0
BBH
14.7
14.7
14.70 14.70 14.70 200 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
12.3
12.3
12.70 12.70 11.60 7,100 0 0 0
BCA
14.3
14.3
14.10 15.20 14 19,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8.10 8.30 7.90 313,000 0 0 0
BCE
11.7
11.7
11.50 11.70 11.45 120,000 0 0 0
BCF
40
40
40.80 40.80 40 3,100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
78.8
78.8
76 81 75.40 2,061,200 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
40
40
40 40 40 0 0 0 0
BDT
9.5
9.5
9.60 9.60 9.40 21,200 0 0 0
BDW
28
28
28 28 28 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.7
18.7
18 18.70 18 400 0 0 0
BFC
47.7
47.7
48.50 48.50 46.50 160,400 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
20.1
20.1
20.10 20.10 20.10 0 0 0 0
BHA
24.8
24.8
24.90 24.90 24.70 3,300 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
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
33.7
33.7
33.90 33.90 33.30 5,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.8
24.8
25.20 25.20 24.35 202,300 0 0 0
BID
52
52
51.10 52.60 50.50 9,409,600 0 0 0
BIG
5.5
5.5
5.60 5.80 5.50 45,700 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
24
24
23.90 25.30 23.20 72,200 0 0 0
BKG
2.9
2.9
2.94 2.94 2.86 92,800 0 0 0
BLI
9.2
9.2
9 9.20 8.80 10,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.8
22.8
22.80 22.80 22.80 600 0 0 0
BMC
15.9
15.9
16.05 16.10 15.85 31,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 600 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
19.2
19.2
19.70 19.90 19.10 739,400 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 400 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
169.8
169.8
175.80 176 169.20 361,700 0 0 0
BMS
13.4
13.4
13.40 13.40 13.20 144,800 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.20 23,900 0 0 0
BNW
23.2
23.2
23.20 23.20 23.20 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4
4
3.70 4 3.70 2,200 0 0 0
BRC
13.0
13.0
12.50 13.30 12.50 5,800 0 0 0
BRR
19.1
19.1
19.10 19.10 19 12,900 0 0 0
BRS
24.1
24.1
25 25 24.10 2,500 0 0 0
BSA
23
23
23 23.10 23 27,900 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
18.5
18.5
18.50 18.50 18.50 9,800 0 0 0
BSI
41
41
41.20 41.75 40.80 568,200 0 0 0
BSL
10.3
10.3
10.80 11.20 10.20 97,500 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
22
22
22 22 22 0 0 0 0
BSR
20.8
20.8
20.25 21.10 20.05 22,521,200 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
20.3
20.3
20.30 20.30 20.30 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
BTH
27
27
25.10 28.90 25.10 24,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,200 0 0 0
BTP
8.7
8.7
8.70 8.70 8.54 212,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 25,400 0 0 0
BTT
36.4
36.4
36.35 36.35 36.35 0 0 0 0
BTU
15
15
15 15 15 1,100 0 0 0
BTV
15
15
15 15 15 300 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 0 0 0 0
BVB
14.3
14.3
14.20 14.70 14 5,440,600 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
71.3
71.3
73.70 73.70 70.20 1,369,600 0 0 0
BVL
17.5
17.5
17.50 17.90 17.50 2,600 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
32.1
32.1
32 32.40 31.90 205,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.9
46.9
47 47.20 46.50 129,100 0 0 0
BWS
33.7
33.7
34.20 34.20 33.70 2,100 0 0 0
BXH
16.2
16.2
16.20 16.20 16.20 100 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11
11
10.75 11 10.60 61,900 0 0 0
C47
9.9
9.9
9.85 9.95 9.85 168,900 0 0 0
C4G
8.9
8.9
8.80 9 8.70 1,343,200 0 0 0
C69
17
17
15.70 17 15.70 457,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.80 7.80 7.30 26,600 0 0 0
CAN
28
28
28 28 28 200 0 0 0
CAP
40.1
40.1
40 40.10 39.60 16,800 0 0 0
CAT
17.8
17.8
17.80 17.90 17.70 12,300 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.2
27.2
27.20 27.20 27.10 3,300 0 0 0
CC1
41
41
37.80 41.30 37.80 5,100 0 0 0
CCA
15
15
14.80 15 14.80 800 0 0 0
CCC
11.2
11.2
11.10 11.30 10.90 14,300 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
6.1
6.1
6.09 6.18 6.07 64,400 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.5
12.5
12.50 13 12.50 1,700 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
65
65
65 65 65 0 0 0 0
CDC
23.8
23.8
23.50 23.80 22.80 153,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
36
36
35.50 36 35.10 26,000 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 11.30 24,600 0 0 0
CDR
5.8
5.8
5.80 5.80 5.40 16,700 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
19.2
19.2
19.10 19.70 19 9,673,400 0 0 0
CET
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFM
9
9
9 9 9 500 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 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 0 0 0 0
CHP
28.7
28.7
29 29.05 28.50 37,700 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 2,600 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9 9.40 8.90 1,100 0 0 0
CID
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CIG
9.0
9.0
8.70 9 8.70 21,700 0 0 0
CII
18.9
18.9
18.40 19.25 18.40 15,228,200 0 0 0
CIP
2.5
2.5
2.40 2.50 2.40 20,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
50
50
50 50 50 100 0 0 0
CKD
23
23
23 23 23 100 0 0 0
CKG
10
10
10.05 10.30 10 36,800 0 0 0
CKV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CLC
57
57
56 57.20 56 9,100 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.7
21.7
21.70 21.70 21.50 1,800 0 0 0
CLL
31.0
31.0
31 31.40 30.80 7,900 0 0 0
CLM
69
69
69 69 69 0 0 0 0
CLW
40.8
40.8
40.75 40.75 40.75 0 0 0 0
CLX
16.4
16.4
16.70 16.70 16.40 72,500 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
21.7
21.7
21.70 21.70 21.70 500 0 0 0
CMF
400
400
400 400 400 0 0 0 0
CMG
37
37
38.85 38.85 37 685,000 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19
19
19 19 19 100 0 0 0
CMN
60.5
60.5
58.50 60.70 58.30 6,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.10 8.20 7.90 15,800 0 0 0
CMT
13.5
13.5
13.70 13.80 13.50 4,900 0 0 0
CMV
10.2
10.2
10.20 10.20 10.20 800 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CMX
6.2
6.2
6.19 6.28 6.19 77,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
33 33 33 100 0 0 0
CNG
25.6
25.6
25.90 26.10 25.55 39,600 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7
7
7 7 7 200 0 0 0
COM
30
30
30 30 30 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
31.5
31.5
31.60 31.60 31.50 8,100 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
8.8
8.8
8.80 8.89 8.62 698,900 0 0 0
CRE
8.3
8.3
8.40 8.40 8.25 243,700 0 0 0
CSC
17.3
17.3
17.20 17.30 16.90 28,100 0 0 0
CSI
25.8
25.8
26.90 26.90 25.80 10,100 0 0 0
CSM
14.1
14.1
14.25 14.25 13.95 565,900 0 0 0
CSV
30.6
30.6
30.90 31.45 30.55 766,600 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CTD
77
77
76.60 78.90 76.40 507,100 0 0 0
CTF
20.3
20.3
20.25 20.40 20.25 290,800 0 0 0
CTG
40
40
39.65 40.35 39.55 13,549,500 0 0 0
CTI
23.7
23.7
23.20 23.80 23.10 1,205,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
6.6
6.6
6.80 6.80 6.50 13,800 0 0 0
CTR
102.8
102.8
102.60 104.20 100.60 1,325,000 0 0 0
CTS
34.0
34.0
33.90 34.70 33.90 843,800 0 0 0
CTT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CTW
24.7
24.7
24.70 24.70 24.70 1,100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 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
10.7
10.7
10.70 10.70 10.70 100 0 0 0
D2D
37.0
37.0
36.90 37 36.60 112,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
19.1
19.1
19.50 20 19 12,200 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.6
3.6
3.60 3.65 3.60 12,600 0 0 0
DAN
37.7
37.7
37.70 37.70 37.70 0 0 0 0
DAS
10.6
10.6
10.50 10.60 10.50 500 0 0 0
DAT
9.4
9.4
8.97 9.36 8.96 17,900 0 0 0
DBC
28
28
28.15 28.20 27.80 3,958,700 0 0 0
DBD
52
52
51.70 52.20 51.40 58,300 0 0 0
DBM
25.8
25.8
25.80 25.80 25.80 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 400 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
10
10
10 10.05 9.95 432,400 0 0 0
DCF
38.4
38.4
38.40 38.40 38.40 0 0 0 0
DCG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
48
48
46.20 49 46 491,900 0 0 0
DCM
35.1
35.1
35.20 35.50 35 1,960,300 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
9.7
9.7
9.70 9.80 9.70 52,600 0 0 0
DDG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 12,900 0 0 0
DDV
28.8
28.8
29.60 29.70 28.60 800,700 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
65.1
65.1
66 66.80 65.10 3,348,700 0 0 0
DGT
4.9
4.9
4.90 4.90 4.80 32,700 0 0 0
DGW
46.2
46.2
46.70 46.80 45.05 2,384,400 0 0 0
DHA
66.4
66.4
66.20 66.70 64.20 89,500 0 0 0
DHB
8.1
8.1
8 8.10 8 8,300 0 0 0
DHC
33.8
33.8
34.10 34.75 33.60 184,900 0 0 0
DHD
34.2
34.2
34.20 34.20 34.20 4,400 0 0 0
DHG
106.9
106.9
107 108 105.60 34,500 0 0 0
DHM
6.1
6.1
6.13 6.15 6 1,500 0 0 0
DHN
26
26
26 26 26 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
70
70
71.50 74.50 69.10 13,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.70 7,700 0 0 0
DIG
16.3
16.3
16.15 16.50 16.10 5,961,900 0 0 0
DIH
10.6
10.6
10.70 10.70 10.60 2,800 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
5.4
5.4
5.40 5.50 5.30 440,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.1
3.1
2.91 3.11 2.89 7,080,800 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DMC
62
62
62 62 62 1,500 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
28
28
28 28 28 0 0 0 0
DNC
50.1
50.1
50 50.10 50 700 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
22.3
22.3
22.30 22.30 22.30 100 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
34.5
34.5
34.50 34.50 34.50 2,100 0 0 0
DOC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
35.4
35.4
34.10 35.60 34.10 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
54.7
54.7
54.20 54.70 54.20 13,000 0 0 0
DPG
42.3
42.3
41.85 42.30 41.50 780,900 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.2
24.2
24.20 24.45 24 2,722,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.6
41.6
41 42.80 41 962,500 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 9.60 17,600 0 0 0
DRC
15.8
15.8
16.10 16.30 15.80 723,400 0 0 0
DRG
8.9
8.9
9.10 9.10 8.90 13,400 0 0 0
DRH
2.1
2.1
2.13 2.16 2.10 537,000 0 0 0
DRI
12.7
12.7
13.30 13.30 12.40 2,450,200 0 0 0
DRL
46
46
46.50 46.50 46 25,200 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 700 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
24.10 24.30 23.95 286,400 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSN
42.2
42.2
42.15 42.30 42.05 9,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.9
10.9
10 11.10 10 302,100 0 0 0
DTA
4.0
4.0
3.90 4.14 3.90 50,300 0 0 0
DTD
18
18
17 18.20 17 636,600 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 2.40 2.30 36,700 0 0 0
DTK
12.8
12.8
13.30 13.30 12.70 53,800 0 0 0
DTL
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
DTP
115.2
115.2
114.10 115.20 113 500 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
5.5
5.5
5.40 5.50 5.30 601,400 0 0 0
DVN
23.9
23.9
24.20 24.20 22.80 190,300 0 0 0
DVP
71.8
71.8
72 72.90 70.60 15,600 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
16
16
16 16 16 300 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.7
15.7
15.95 16.15 15.70 12,191,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.7
11.7
11.30 11.70 11.30 415,300 0 0 0
DXS
8.2
8.2
8.17 8.20 8.08 2,460,200 0 0 0
DXV
3.8
3.8
3.90 3.90 3.80 22,200 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
36.7
36.7
38 38 36 14,000 0 0 0
EFI
2.2
2.2
2.20 2.30 2 7,000 0 0 0
EIB
23.1
23.1
23 23.40 22.70 7,030,000 0 0 0
EIC
23.3
23.3
23.30 23.30 23.30 500 0 0 0
EID
22.7
22.7
22.70 22.70 22.70 700 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 500 0 0 0
ELC
26.5
26.5
26.80 26.80 25.95 1,681,200 0 0 0
EME
25
25
25 25 25 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.1
20.1
20.70 20.70 20.10 3,800 0 0 0
EVE
10.8
10.8
10.15 10.85 10.10 47,900 0 0 0
EVF
11.6
11.6
11.60 11.70 11.50 3,156,600 0 0 0
EVG
7.6
7.6
7.54 7.60 7.51 540,700 0 0 0
EVS
5.8
5.8
5.90 5.90 5.80 94,100 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
3.61 3.61 3.57 39,100 0 0 0
FCN
14.8
14.8
14.50 15.45 14.45 2,091,500 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 300 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
49
49
49 49 49 100 0 0 0
FIC
16.1
16.1
16.40 16.80 15.80 12,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 16,900 0 0 0
FIR
7.2
7.2
7.17 7.20 7.10 326,200 0 0 0
FIT
4.7
4.7
4.66 4.79 4.66 526,200 0 0 0
FMC
36.6
36.6
36.60 37.25 36.60 87,700 0 0 0
FOC
73
73
71 79 71 137,500 0 0 0
FOX
87
87
79.60 89 79.50 1,489,900 0 0 0
FPT
105.8
105.8
108.70 108.70 105.50 14,710,500 0 0 0
FRC
25
25
25 25 25 1,000 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
153.4
153.4
155.90 155.90 150.60 295,600 0 0 0
FSO
8.2
8.2
6.20 8.20 6.20 3,300 0 0 0
FT1
41.2
41.2
41.40 41.40 41.10 3,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
33.9
33.9
34.50 34.60 33.90 1,233,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13.8
13.8
13.60 14.50 13.60 1,263,500 0 0 0
GAS
105.8
105.8
100 106.20 98.10 4,498,200 0 0 0
GCB
7
7
8 8 7 700 0 0 0
GCF
29.5
29.5
28.20 32.90 28 30,000 0 0 0
GDA
16.1
16.1
16.50 16.50 16 138,400 0 0 0
GDT
19.7
19.7
19.70 19.85 19.65 10,700 0 0 0
GDW
35
35
35 35 32.20 700 0 0 0
GEG
14.9
14.9
15.05 15.10 14.90 243,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
41.5
41.5
41 42.65 40.75 9,472,600 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GIC
14.5
14.5
14.50 14.50 14.50 100 0 0 0
GIL
14.4
14.4
14.15 14.40 14.10 350,500 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
24
24
22.80 24 22.80 27,000 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
63.8
63.8
64.40 64.40 63.60 966,900 0 0 0
GMH
8.6
8.6
8.60 8.65 8.55 10,100 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 100 0 0 0
GND
20.7
20.7
23.30 23.30 20.70 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 17,500 0 0 0
GSM
30.4
30.4
30.50 30.50 30.40 3,000 0 0 0
GSP
11.2
11.2
11.20 11.25 11.10 25,100 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
GTD
88.5
88.5
88.60 88.60 88.50 900 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
38
38
36 38.40 35.95 9,356,800 0 0 0
GVT
81
81
81 81 81 700 0 0 0
H11
11
11
11 11 11 0 0 0 0
HAC
9.6
9.6
9.90 9.90 9.20 700 0 0 0
HAD
15.4
15.4
14.90 15.40 14.90 400 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HAG
17.6
17.6
18 18.40 17.55 15,255,900 0 0 0
HAH
57.5
57.5
58.20 58.30 57.40 1,093,700 0 0 0
HAM
47.4
47.4
47.40 47.40 47.40 0 0 0 0
HAN
9.9
9.9
9.80 9.90 9.10 21,900 0 0 0
HAP
7.5
7.5
7.45 7.54 7.40 37,500 0 0 0
HAR
3.8
3.8
3.75 3.78 3.71 268,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
35.1
35.1
35.10 35.10 35.10 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
11.3
11.3
11 11.30 10.95 801,600 0 0 0
HBC
6.5
6.5
6.60 6.70 6.40 1,006,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 200 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HC3
28
28
28 28 28 0 0 0 0
HCC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
HCD
7.6
7.6
7.53 7.58 7.50 66,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
25.9
25.9
26.55 26.60 25.85 22,972,800 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14.5
14.5
14.50 14.50 14.50 700 0 0 0
HD6
10.7
10.7
10.70 10.90 10.70 4,600 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.2
6.2
6.10 6.20 6.10 43,900 0 0 0
HDB
28.8
28.8
28.50 29 28.20 16,574,300 0 0 0
HDC
21.4
21.4
21.35 21.70 21.20 2,313,600 0 0 0
HDG
26.3
26.3
26.50 26.60 26.25 1,844,400 0 0 0
HDM
37.1
37.1
37.10 37.10 37.10 0 0 0 0
HDP
25.3
25.3
25.30 25.30 25.30 2,300 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 200 0 0 0
HEC
63.3
63.3
63.30 63.30 63.30 300 0 0 0
HEJ
15.5
15.5
13.60 15.50 13.60 9,700 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
7.5
7.5
7.50 7.50 7.50 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
231.8
231.8
231.90 231.90 225.60 2,800 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
12.5
12.5
12.55 12.55 12.40 440,700 0 0 0
HHS
11.3
11.3
11.50 11.50 11.25 872,300 0 0 0
HHV
13.0
13.0
12.85 13.30 12.85 6,449,400 0 0 0
HID
5.5
5.5
5.80 5.86 5.46 1,213,800 0 0 0
HII
5.9
5.9
5.99 5.99 5.81 242,300 0 0 0
HIO
7.6
7.6
8.50 8.50 7.60 13,900 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
27
27
28.50 28.50 27 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
15.5
15.5
14.90 15.70 14.70 58,700 0 0 0
HLD
21.8
21.8
21.80 21.80 21.60 6,200 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.7
11.7
11.80 11.80 11.70 900 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HMH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HMR
11.5
11.5
11.90 11.90 11.50 900 0 0 0
HMS
34.8
34.8
34.50 34.80 34.50 3,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.7
10.7
10.90 10.90 10.70 9,900 0 0 0
HNF
29.6
29.6
29.60 29.60 29.60 2,000 0 0 0
HNG
7
7
7.20 7.60 6.90 12,612,800 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 505,200 0 0 0
HNP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.70 4.90 4.70 7,000 0 0 0
HPB
17
17
17 17 17 200 0 0 0
HPD
17
17
16.80 17 16.80 900 0 0 0
HPG
27.7
27.7
27.90 28.20 27.65 40,465,900 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78.6
78.6
77.50 78.60 77.50 1,100 0 0 0
HPT
24.6
24.6
24.60 24.60 24.60 100 0 0 0
HPW
20.6
20.6
20.60 20.60 20.60 300 0 0 0
HPX
4.9
4.9
4.86 4.96 4.86 1,393,900 0 0 0
HQC
2.9
2.9
2.90 2.95 2.89 4,052,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.8
16.8
16.85 16.95 16.60 3,059,000 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
7.11 7.30 6.99 403,000 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 14.70 14.40 12,700 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 35,500 0 0 0
HT1
17.1
17.1
16.90 17.30 16.90 485,500 0 0 0
HTC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 2,900 0 0 0
HTG
45.4
45.4
45.50 45.75 45.25 16,900 0 0 0
HTI
25.7
25.7
24.20 25.65 24.05 132,400 0 0 0
HTL
22.5
22.5
22.75 22.80 22.50 26,800 0 0 0
HTM
9.7
9.7
9.50 9.80 9.50 1,700 0 0 0
HTN
8.1
8.1
8.05 8.18 8 236,000 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
12.80 12.80 12.30 5,200 0 0 0
HU1
6.7
6.7
6.66 6.67 6.66 1,600 0 0 0
HU4
11.7
11.7
11.80 12 11.70 14,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
15.4
15.4
15.30 15.50 15.15 13,300 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 0 0 0 0
HUT
16
16
16.20 16.30 16 860,100 0 0 0
HVA
21
21
23.20 23.70 19.80 107,400 0 0 0
HVH
13.6
13.6
13.70 13.75 13.55 117,800 0 0 0
HVN
28.3
28.3
29.50 29.50 28.25 2,860,400 0 0 0
HVT
29.3
29.3
30.10 30.30 29.20 97,500 0 0 0
HVX
2.8
2.8
2.78 2.85 2.78 8,500 0 0 0
HWS
14.7
14.7
14.60 14.80 14.50 18,300 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
39.3
39.3
39.30 40.50 39.20 32,200 0 0 0
ICT
18.7
18.7
19.20 19.30 18.70 11,400 0 0 0
IDC
43.2
43.2
39.30 43.20 39.30 10,739,100 0 0 0
IDI
6.9
6.9
6.80 7 6.75 637,300 0 0 0
IDJ
4.7
4.7
4.80 4.90 4.70 540,200 0 0 0
IDP
220.4
220.4
220.40 220.40 220.40 1,000 0 0 0
IDV
26.9
26.9
26.90 27.40 26.80 16,700 0 0 0
IFS
19.2
19.2
19.50 19.50 18.80 21,100 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
11.2
11.2
11.10 11.45 11 4,175,700 0 0 0
ILA
6.3
6.3
6.60 6.60 6.30 42,000 0 0 0
ILB
23.9
23.9
23.60 23.90 23.60 18,700 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
26
26
26 27.90 23.50 5,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
54.5
54.5
54.50 55 54.40 28,100 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 100 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
42.2
42.2
42 42.50 42 2,700 0 0 0
IPA
18.7
18.7
18.50 18.80 18 52,000 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
25.8
25.8
25.40 25.80 25.40 700 0 0 0
IST
36.6
36.6
36.60 36.60 36.60 600 0 0 0
ITC
13.7
13.7
13.70 13.70 13.60 83,100 0 0 0
ITD
17
17
17.10 17.30 16.50 256,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 45,100 0 0 0
ITS
4.2
4.2
4.20 4.30 4.10 4,200 0 0 0
IVS
8.4
8.4
8.50 8.50 8.40 128,900 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.80 5.80 5.60 107,800 0 0 0
KBC
38
38
35.70 38.05 35.50 20,476,900 0 0 0
KCB
13.9
13.9
14.30 14.70 13.60 82,200 0 0 0
KDC
50
50
50.20 50.20 49.75 203,800 0 0 0
KDH
29.3
29.3
29.90 29.95 29.30 5,483,700 0 0 0
KDM
23.8
23.8
24.10 24.10 23.50 42,800 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 11,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.1
7.1
7.10 7.13 7 16,469,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
12.25 12.30 12.15 7,000 0 0 0
KHS
17.5
17.5
18.10 18.10 17.30 35,400 0 0 0
KHW
30.7
30.7
30.70 30.70 30.70 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.1
6.1
6.10 6.10 6.10 300 0 0 0
KLB
17.2
17.2
18.60 18.70 17.15 1,617,100 0 0 0
KMR
2.9
2.9
2.93 2.95 2.93 4,800 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
39.0
39.0
38.95 39 38.95 344,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.20 17.45 17.05 838,900 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
65.4
65.4
66 66 63 28,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.6
2.6
2.40 2.60 2.40 585,600 0 0 0
KST
14
14
14 14 14 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.9
23.9
21.50 23.90 21.50 200 0 0 0
KTS
34.7
34.7
34.70 34.70 34.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.5
25.5
25.45 25.45 25.45 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
27.2
27.2
27.10 27.50 26.90 66,300 0 0 0
L18
26.7
26.7
27.20 27.20 26.60 76,200 0 0 0
L40
84.5
84.5
86 86 80.50 45,000 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.6
18.6
18.70 18.70 18.55 1,000 0 0 0
LAI
14.5
14.5
14.70 14.90 14.50 49,800 0 0 0
LAS
17
17
17.50 17.70 16.80 445,800 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35.3
35.3
35.30 35.30 35.30 0 0 0 0
LBM
35.5
35.5
35.25 35.55 35 29,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.6
10.6
10.45 10.75 10.45 3,651,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
3.97 4.08 3.95 1,807,900 0 0 0
LDP
9.7
9.7
9.70 9.70 9.40 140,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5.5
5.5
5.40 5.50 5.40 3,200 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 100 0 0 0
LGL
6.2
6.2
5.92 6.25 5.92 349,600 0 0 0
LHC
111.5
111.5
111.50 111.50 111 1,900 0 0 0
LHG
30.9
30.9
30.70 31.50 30.50 323,000 0 0 0
LIC
29.4
29.4
33.40 33.40 28.30 11,900 0 0 0
LIG
4
4
4.10 4.10 3.90 105,500 0 0 0
LIX
36.9
36.9
36.05 37 36.05 76,700 0 0 0
LKW
35.2
35.2
35.20 35.20 35.20 400 0 0 0
LLM
21
21
18.50 21 18.50 150,000 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
41.6
41.6
41.90 42.10 41.35 863,600 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
31.90 33.40 31.80 63,300 0 0 0
LSS
9.8
9.8
9.62 9.80 9.59 312,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LTG
7
7
7 7 7 0 0 0 0
M10
22.7
22.7
22.80 22.80 22.70 900 0 0 0
MA1
32.6
32.6
31 32.60 31 300 0 0 0
MAC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
27.5
27.5
27.20 27.60 27.15 27,218,600 0 0 0
MBG
3.2
3.2
3.20 3.30 3.10 126,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
27.40 27.90 27.40 4,412,800 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 7.60 7.50 20,400 0 0 0
MCH
160
160
160 160 155 306,300 0 0 0
MCM
27.5
27.5
27.75 27.75 27.20 63,500 0 0 0
MCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MCP
28
28
28.60 28.60 27.90 7,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.50 10.50 10.10 8,200 0 0 0
MDF
5.4
5.4
6 6.50 5.30 32,100 0 0 0
MDG
33
33
31 33 31 2,300 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 100 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47
47
47.30 52.60 45.60 145,300 0 0 0
MGC
12.5
12.5
13.70 13.70 12 63,800 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 300 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.7
30.7
29.70 30.70 29.70 600 0 0 0
MHC
11.0
11.0
11.20 11.40 10.90 14,100 0 0 0
MIC
12.7
12.7
12.50 12.70 12.40 1,600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 400 0 0 0
MIG
19.9
19.9
20.70 20.70 19.50 516,700 0 0 0
MKP
28
28
28 28 28 100 0 0 0
MKV
15.5
15.5
15.90 15.90 15.50 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.9
20.9
20.90 20.90 20.90 2,900 0 0 0
MML
36.6
36.6
36.90 36.90 36.20 91,400 0 0 0
MNB
26
26
25.80 26 25.50 600 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.7
16.7
16.70 16.70 16.30 16,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
17.80 18 17.80 2,000 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.7
12.7
12.60 12.65 12.50 5,227,500 0 0 0
MSH
37
37
37.55 38.15 36.55 482,600 0 0 0
MSN
80.2
80.2
82.10 82.30 80.20 6,226,700 0 0 0
MSR
28.3
28.3
28.20 28.50 27.70 2,457,500 0 0 0
MST
6.6
6.6
6.80 6.80 6.50 1,767,100 0 0 0
MTA
15.1
15.1
15.10 15.20 14.50 23,100 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
25
25
25 25 25 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16
16
16 16 16 900 0 0 0
MVB
17.2
17.2
17.40 17.40 17.10 6,600 0 0 0
MVC
16.9
16.9
17 17 16.50 15,900 0 0 0
MVN
67
67
78 78.10 66.60 86,100 0 0 0
MWG
86.7
86.7
87.40 87.40 85.50 3,055,300 0 0 0
MZG
10.3
10.3
10.80 10.80 10.20 241,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.6
38.6
39.15 39.30 37.30 1,854,000 0 0 0
NAG
8
8
8.10 8.10 7.90 100,300 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NAS
37.2
37.2
38.10 38.10 37 2,200 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.3
17.3
17.35 17.35 17.25 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18.55 18.55 18 29,500 0 0 0
NBC
9.4
9.4
9.50 9.70 9.30 116,500 0 0 0
NBE
11.4
11.4
11.40 11.40 11.40 1,400 0 0 0
NBP
9
9
9.10 9.70 9 27,700 0 0 0
NBT
19
19
18.50 19 18.50 400 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 300 0 0 0
NCG
11.1
11.1
11.60 11.70 11 10,900 0 0 0
NCS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
NCT
92.5
92.5
93.90 93.90 92.40 15,600 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.30 218,900 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.5
5.5
5.30 5.70 5.30 40,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NED
7
7
7 7 7 76,900 0 0 0
NET
67.5
67.5
69.50 69.50 67.20 3,500 0 0 0
NFC
68
68
70 72 68 7,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.5
15.5
15.55 15.65 15.45 139,900 0 0 0
NHC
20
20
20 20 20 0 0 0 0
NHH
11.8
11.8
11.80 11.80 11.65 119,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.10 11.10 11.10 0 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 13.60 200 0 0 0
NKG
15.8
15.8
16.20 16.30 15.75 6,203,700 0 0 0
NLG
30.1
30.1
30.65 30.75 30.10 2,939,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
66
66
66.30 66.40 62.10 33,200 0 0 0
NNT
60.1
60.1
59.80 60.30 59.80 1,400 0 0 0
NO1
6.2
6.2
6.38 6.38 6.23 24,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.6
11.6
11.60 11.60 11.60 100 0 0 0
NRC
5.7
5.7
5.80 5.80 5.60 1,174,000 0 0 0
NS2
19
19
19 19 19 100 0 0 0
NSC
76.4
76.4
75.50 76.40 75.50 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.80 4.70 57,300 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
12.7
12.7
12.80 12.80 12.20 64,100 0 0 0
NT2
25.8
25.8
25.95 26 25.35 1,404,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
161.8
161.8
158.80 166 158.70 43,700 0 0 0
NTF
10
10
11.60 11.60 10 3,700 0 0 0
NTH
57
57
57 57 57 200 0 0 0
NTL
17.6
17.6
17.90 18.20 17.55 1,266,500 0 0 0
NTP
70.5
70.5
72.20 72.50 70.10 347,900 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NTW
20.4
20.4
20.40 20.40 20.40 100 0 0 0
NUE
10
10
10 10 10 1,700 0 0 0
NVB
13.6
13.6
13.70 13.70 13.50 219,700 0 0 0
NVL
13.0
13.0
13.05 13.10 12.80 4,809,500 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.31 5,700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.30 4.40 4.20 300 0 0 0
OCB
12.1
12.1
12.10 12.15 12 1,346,800 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 21,600 0 0 0
ODE
46.4
46.4
46.60 46.60 46.30 18,500 0 0 0
OGC
3.8
3.8
3.82 3.88 3.81 392,000 0 0 0
OIL
15
15
14.30 15.50 14.10 11,714,500 0 0 0
ONE
8.9
8.9
9 9 8.70 5,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
23.8
23.8
22.30 23.80 22.10 4,200 0 0 0
ORS
13.5
13.5
13.40 13.55 13.35 586,500 0 0 0
PAC
23.9
23.9
24.60 25 23.90 261,000 0 0 0
PAI
11
11
11 11 11 1,100 0 0 0
PAN
28.1
28.1
28.20 28.50 28 994,800 0 0 0
PAP
26
26
26 26 26 300 0 0 0
PAS
3
3
2.80 3 2.80 25,700 0 0 0
PAT
82.2
82.2
82 82.20 81.50 46,600 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 7,100 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 800 0 0 0
PC1
24.1
24.1
24.60 24.90 24.05 4,858,300 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 3,800 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.4
20.4
20.70 20.80 20.40 82,300 0 0 0
PCM
12.7
12.7
12.50 12.70 12.50 8,400 0 0 0
PCT
8.6
8.6
9.50 10.20 8.60 99,900 0 0 0
PDB
29.7
29.7
28.70 30.90 28.70 24,300 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
112.4
112.4
115.90 116 112 5,800 0 0 0
PDR
17.8
17.8
17.55 17.80 17.40 9,928,500 0 0 0
PDV
10.0
10.0
10 10.05 9.85 72,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.10 4.20 4.10 600 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PEQ
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PET
35.6
35.6
36 36.45 35 1,138,000 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 98,900 0 0 0
PGB
12.4
12.4
12.60 12.70 12.40 28,500 0 0 0
PGC
13.9
13.9
14.10 14.15 13.85 70,000 0 0 0
PGD
24.1
24.1
24.20 24.20 24.10 2,000 0 0 0
PGI
19.4
19.4
20.15 20.15 19.25 14,500 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 5,500 0 0 0
PGS
53.8
53.8
50.60 53.80 49.80 2,800 0 0 0
PGT
7
7
7.80 7.80 7 200 0 0 0
PGV
23.3
23.3
24.60 25.20 22.60 229,500 0 0 0
PHC
5.0
5.0
4.97 5.15 4.90 32,500 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
63.6
63.6
63.60 63.60 63.60 0 0 0 0
PHP
35.5
35.5
36.20 36.20 35 257,500 0 0 0
PHR
68.1
68.1
65.50 69.60 65.50 1,205,800 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.9
16.9
16.60 16.90 16.30 9,000 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
7.1
7.1
7 7.14 7 2,600 0 0 0
PIV
7
7
6.70 7 6.60 416,900 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PLA
4.4
4.4
4.30 4.40 4.30 1,200 0 0 0
PLC
29.8
29.8
27.10 29.80 27.10 1,536,800 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 200 0 0 0
PLP
5.6
5.6
5.61 5.63 5.58 58,300 0 0 0
PLX
55.6
55.6
52.80 55.60 51.50 11,820,900 0 0 0
PMB
10.1
10.1
9.90 10.10 9.90 8,400 0 0 0
PMC
162
162
161.90 162 161.90 1,300 0 0 0
PMG
10.5
10.5
10.45 10.45 10.45 3,500 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 2,500 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 400 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
35 35 35 200 0 0 0
PNC
25.5
25.5
26.70 26.75 25.50 300 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
PNJ
114.2
114.2
107.70 115 107 2,878,700 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.9
16.9
17.20 17.20 16.60 2,800 0 0 0
POT
23.1
23.1
22 23.10 21.60 9,500 0 0 0
POV
7.9
7.9
8 8 7.80 6,300 0 0 0
POW
14.3
14.3
14.35 14.50 14.15 9,798,300 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 335,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.9
27.9
28 28 27.90 3,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PPS
10.9
10.9
10.50 10.90 10.40 1,000 0 0 0
PPY
9.4
9.4
9.50 9.50 9.40 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.50 12.60 12.20 500 0 0 0
PRE
23
23
22.90 24.30 22.50 9,500 0 0 0
PRO
14.5
14.5
14.50 14.50 14.50 100 0 0 0
PRT
11
11
11 11 10.90 8,800 0 0 0
PSB
5.2
5.2
5.10 5.20 5 53,400 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
17.5
17.5
18.30 18.50 17.30 128,500 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 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
8.4
8.4
8.10 8.40 8.10 262,200 0 0 0
PSL
11.7
11.7
11.20 11.70 11.20 1,800 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 36,100 0 0 0
PTB
51.7
51.7
50.50 52.20 50.50 139,300 0 0 0
PTC
6.4
6.4
6.50 6.50 6.40 6,000 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 100 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
30 30 30 0 0 0 0
PTL
2.7
2.7
2.65 2.71 2.65 7,400 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4 41,500 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 76,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
36.2
36.2
35.60 36.80 34.30 323,300 0 0 0
PVC
14.3
14.3
14.10 14.70 13.60 2,662,100 0 0 0
PVD
29.3
29.3
29 29.70 28.65 5,055,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.3
7.3
7.30 7.60 7.10 72,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
105.8
105.8
123.70 123.70 102 490,300 0 0 0
PVM
18.8
18.8
18.80 18.80 18.80 100 0 0 0
PVO
6.7
6.7
6.40 7 6.40 10,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
39.5
39.5
38.50 39.80 38.20 7,066,000 0 0 0
PVT
20.6
20.6
20.90 21.05 20.40 3,024,600 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.6
5.6
6.10 6.20 5.30 21,600 0 0 0
PWS
12
12
12 12 12 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 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
16.5
16.5
16 16.70 16 134,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
QCG
14.1
14.1
14 14.20 13.95 429,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 4,600 0 0 0
QNP
32.4
32.4
31 32.40 31 11,300 0 0 0
QNS
46.9
46.9
46.50 47 46.40 79,500 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
13
13
13 13 13 0 0 0 0
QPH
34.5
34.5
34.70 34.80 34.50 5,100 0 0 0
QSP
25
25
24.90 25 24.90 300 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
28.5
28.5
26.60 28.50 26.60 2,100 0 0 0
QTP
13.2
13.2
13.30 13.30 13.10 198,600 0 0 0
RAL
95
95
95 95 94.30 18,200 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.2
12.2
12 12.20 12 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.3
63.3
64 65.10 63 753,300 0 0 0
RIC
13
13
14 14 13 500 0 0 0
RTB
29
29
28.90 29 28.90 200 0 0 0
RYG
10.8
10.8
10.40 11.10 10.10 796,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
32.95 33 32.95 1,000 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
9.4
9.4
9.70 9.70 9.30 5,800 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 9.10 8.90 57,200 0 0 0
SAB
51.1
51.1
52.50 52.70 50.20 2,768,200 0 0 0
SAC
12.8
12.8
13 13 12.80 600 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 4,000 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.3
7.3
7.42 7.44 7.29 217,100 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
34.9
34.9
34.90 35.20 34.20 19,500 0 0 0
SAV
13.2
13.2
13.50 13.50 13.20 1,800 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
28.9
28.9
28.50 28.85 28.50 5,500 0 0 0
SBB
16.5
16.5
16.60 16.60 16.40 8,900 0 0 0
SBD
8
8
8 8.30 8 7,200 0 0 0
SBG
14.3
14.3
14.25 14.40 14.15 170,900 0 0 0
SBH
40.8
40.8
40.80 40.80 40.80 200 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBM
35
35
35 35 35 0 0 0 0
SBR
8.6
8.6
8.40 8.60 8.40 1,200 0 0 0
SBS
6.1
6.1
6.10 6.20 6 767,000 0 0 0
SBT
24.3
24.3
24.30 24.45 24.20 550,400 0 0 0
SBV
8.0
8.0
7.50 7.99 7.50 5,600 0 0 0
SC5
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.9
64.9
64.20 65 64.10 26,400 0 0 0
SCI
9.4
9.4
9.20 9.40 9.10 79,400 0 0 0
SCJ
3.4
3.4
3.60 3.60 3.40 14,600 0 0 0
SCL
19.1
19.1
19 19.10 18.90 7,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.36 7.42 7.28 3,156,300 0 0 0
SCS
54.2
54.2
55.40 56.30 54.20 569,100 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7
7
7 7 7 0 0 0 0
SD5
8.4
8.4
8.30 8.40 8.30 13,200 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
11.6
11.6
11.50 11.70 11.50 3,200 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SDN
25.3
25.3
25.30 25.30 25.30 300 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDV
32.1
32.1
32.10 32.10 32.10 500 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
44.5
44.5
48.50 48.50 42 22,000 0 0 0
SEB
46.9
46.9
46 46.90 46 300 0 0 0
SED
19.7
19.7
19.80 19.90 19.70 11,400 0 0 0
SEP
20
20
20 20 20 100 0 0 0
SFC
17.6
17.6
17.60 17.60 17.60 1,400 0 0 0
SFG
10.4
10.4
10 10.35 10 200 0 0 0
SFI
26.5
26.5
26 26.70 26 1,800 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.7
12.7
12.10 12.90 12.10 10,800 0 0 0
SGC
79.5
79.5
79.90 79.90 79.50 1,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 500 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SGI
12
12
12 12 12 2,100 0 0 0
SGN
63.2
63.2
63.30 64.40 62.40 38,700 0 0 0
SGP
28
28
28.60 28.90 27.80 275,900 0 0 0
SGR
17.1
17.1
17.25 17.25 17 80,700 0 0 0
SGS
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGT
15.8
15.8
15.80 15.90 15.30 45,800 0 0 0
SHA
4.0
4.0
4.02 4.02 4.02 2,100 0 0 0
SHB
16.5
16.5
16.40 16.65 16.30 59,592,800 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
7.1
7.1
7.20 7.20 7 800 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.4
14.4
14.40 14.40 14.05 393,700 0 0 0
SHN
4.6
4.6
4.60 4.60 4.40 34,500 0 0 0
SHP
34.5
34.5
34.20 35.60 34.20 14,200 0 0 0
SHS
20.2
20.2
20.20 20.70 20 11,095,900 0 0 0
SID
14.6
14.6
14.80 15 14.50 20,000 0 0 0
SIG
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SIV
39.4
39.4
39.40 39.40 39.40 100 0 0 0
SJ1
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.25 14.15 58,900 0 0 0
SJE
19.4
19.4
18.70 20 18.60 446,800 0 0 0
SJG
20
20
21 23.40 20 5,700 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.4
57.4
57.60 58.60 57.40 31,300 0 0 0
SKG
10.9
10.9
10.75 10.90 10.75 114,200 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.9
26.9
26.90 26.90 26.90 300 0 0 0
SLS
160.6
160.6
162 162 160.20 12,600 0 0 0
SMA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SMB
39.6
39.6
39.55 39.75 39.20 19,800 0 0 0
SMC
13.8
13.8
14.10 14.20 13.65 299,400 0 0 0
SMN
11
11
10.70 11 10.70 4,600 0 0 0
SMT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SNC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SNZ
36
36
38.20 38.20 36 20,400 0 0 0
SP2
22.5
22.5
22.40 22.50 22.40 4,600 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.9
9.9
10.20 10.30 9.90 900 0 0 0
SPV
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SRA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SRB
1.8
1.8
1.90 2 1.80 39,800 0 0 0
SRC
50.1
50.1
50.10 50.10 50.10 0 0 0 0
SRF
7.8
7.8
7.60 8 7.30 8,300 0 0 0
SSB
18
18
18 18 17.80 2,356,200 0 0 0
SSC
31
31
31 31 31 1,100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 2,800 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
32.7
32.7
32.60 33.20 32.45 23,355,000 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.6
4.6
4.59 4.59 4.53 39,700 0 0 0
STB
58.3
58.3
58 58.70 57.60 8,938,300 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 200 0 0 0
STG
41.3
41.3
41.30 41.30 41.30 0 0 0 0
STH
20.5
20.5
20.70 20.80 20.40 149,700 0 0 0
STK
15.6
15.6
15.70 15.75 15.30 13,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.7
21.7
21 22 21 4,400 0 0 0
SVD
4.0
4.0
4.19 4.19 3.95 8,300 0 0 0
SVG
5.6
5.6
5.30 5.60 5.30 1,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36
36
36 37 36 2,200 0 0 0
SVN
2.6
2.6
2.60 2.70 2.60 118,400 0 0 0
SVT
11.1
11.1
11.10 11.50 11.05 1,500 0 0 0
SWC
34
34
33.50 34.20 33.50 36,500 0 0 0
SZB
37.9
37.9
37.80 38 37.70 9,100 0 0 0
SZC
33.1
33.1
31.70 33.35 31.65 2,645,500 0 0 0
SZE
9.7
9.7
10.10 10.10 9.70 6,100 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 100 0 0 0
SZL
48
48
48 48.20 48 2,300 0 0 0
TA6
4.2
4.2
4.20 4.20 4.20 2,900 0 0 0
TA9
12.3
12.3
12.50 12.50 12 108,000 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
46.5
46.5
44.25 46.50 44.25 229,200 0 0 0
TAN
44
44
43.90 44 43.90 6,500 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.1
36.1
36.10 36.10 36.10 0 0 0 0
TBD
114
114
114 114 114 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
36.3
36.3
35.90 36.45 35.80 9,996,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16
16
15.90 16.10 15.75 5,439,200 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
35.5
35.5
35.60 35.80 35.45 28,700 0 0 0
TCM
27.9
27.9
27.95 28.10 27.55 1,406,000 0 0 0
TCO
9.5
9.5
9.46 9.46 9.46 92,000 0 0 0
TCR
2.7
2.7
2.74 2.74 2.70 300 0 0 0
TCT
20.7
20.7
20 20.65 20 5,000 0 0 0
TCW
32
32
32.60 32.60 32 2,600 0 0 0
TDB
40.5
40.5
40.50 40.50 40.50 500 0 0 0
TDC
11.8
11.8
11.50 11.75 11.50 209,300 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.98 2.99 2.94 3,400 0 0 0
TDH
4.2
4.2
4.18 4.18 4.16 51,400 0 0 0
TDM
57.5
57.5
57.50 57.50 57.50 8,200 0 0 0
TDP
27.5
27.5
27.05 27.50 26.70 214,200 0 0 0
TDS
8.6
8.6
8.50 8.60 8.50 8,500 0 0 0
TDT
6.8
6.8
6.60 6.80 6.60 88,100 0 0 0
TDW
48.8
48.8
48.80 48.80 48.80 100 0 0 0
TED
62.9
62.9
62.90 62.90 62.90 200 0 0 0
TEG
6.3
6.3
6.21 6.39 6.20 7,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 1,000 0 0 0
TFC
49.7
49.7
49.70 49.70 49.70 0 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 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 30 5,600 0 0 0
THG
45.6
45.6
45.80 45.80 45.35 15,800 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 600 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 200 0 0 0
THT
9
9
8.90 9.20 8.80 82,100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TID
24.7
24.7
24.70 25.40 24.70 25,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 200 0 0 0
TIG
8.7
8.7
8.60 8.80 8.50 703,300 0 0 0
TIN
52.2
52.2
51.70 52.20 51.70 700 0 0 0
TIP
20.2
20.2
21.05 21.05 19.95 262,600 0 0 0
TIS
5.4
5.4
5.50 5.60 5.20 67,800 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
12.5
12.5
12.50 12.50 12.50 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.60 12.60 12.60 100 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.2
8.2
8.22 8.24 8.20 396,600 0 0 0
TLG
52.3
52.3
52.20 52.70 51.90 216,200 0 0 0
TLH
5.3
5.3
5.30 5.39 5.22 352,000 0 0 0
TLI
6.1
6.1
7.40 7.40 6.10 400 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
29.2
29.2
29.20 29.20 29 300 0 0 0
TMB
55.9
55.9
56.20 56.20 55 2,400 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 300 0 0 0
TMG
74
74
74 74 74 0 0 0 0
TMP
58
58
59 59.10 58 2,200 0 0 0
TMS
41.4
41.4
41.35 41.35 40.10 3,300 0 0 0
TMT
13.7
13.7
12.80 13.65 12.70 14,000 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
14.4
14.4
14.40 14.40 14.10 7,400 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.5
30.5
32 32.75 30.50 4,200 0 0 0
TNG
20.4
20.4
20.80 21.40 20.20 1,345,600 0 0 0
TNH
12.4
12.4
12 12.45 12 264,200 0 0 0
TNI
5.1
5.1
5.14 5.20 5.10 46,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.9
8.9
8.87 8.87 8.40 566,100 0 0 0
TNV
21.4
21.4
20.10 25 20 7,400 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
160
160
155 160 153.80 61,700 0 0 0
TOT
15.9
15.9
15.90 16.50 15.90 3,800 0 0 0
TOW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
TPB
17.4
17.4
17.40 17.50 17.30 5,048,400 0 0 0
TPC
13.6
13.6
13.70 13.70 12.75 500 0 0 0
TPP
11.1
11.1
12.30 12.30 11.10 10,500 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
72.5
72.5
72.50 72.50 72 13,400 0 0 0
TRC
84.8
84.8
83 86.70 82.10 123,500 0 0 0
TRS
38
38
36.30 38 36.30 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15
15
15.15 15.25 14.95 171,200 0 0 0
TSB
23.7
23.7
24 24.20 23.70 5,500 0 0 0
TSC
2.9
2.9
2.94 2.97 2.92 109,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 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
7
7
7 7 7 0 0 0 0
TT6
5.9
5.9
5.90 6 5.90 9,100 0 0 0
TTA
10.9
10.9
10.95 10.95 10.80 102,800 0 0 0
TTC
9.5
9.5
9.30 9.60 9.30 2,500 0 0 0
TTD
81
81
81 81 81 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.02 3.05 3 933,600 0 0 0
TTG
13.2
13.2
12.50 13.20 12.50 1,400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 50,100 0 0 0
TTL
9.6
9.6
9.60 9.60 9.60 8,000 0 0 0
TTN
19
19
20.20 22.40 18 998,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.4
35.4
35.20 35.40 33.60 14,800 0 0 0
TUG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TV1
25.1
25.1
24.10 25.60 24.10 168,300 0 0 0
TV2
36
36
36.10 37.20 35 1,120,400 0 0 0
TV3
17.1
17.1
17.10 17.10 17.10 100 0 0 0
TV4
15
15
15.50 15.50 15 200 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
8.4
8.4
8.29 8.37 8.23 24,100 0 0 0
TVC
8.7
8.7
8.70 8.70 8.70 69,200 0 0 0
TVD
10.5
10.5
10.50 10.60 10.40 68,900 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
9
9
10.20 10.40 9 3,302,800 0 0 0
TVS
14.8
14.8
14.75 15 14.70 440,500 0 0 0
TVT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 22,000 0 0 0
TYA
18.6
18.6
17.40 18.60 17.20 228,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
7 7 7 35,400 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
55.5
55.5
56.40 56.40 55.50 200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8.5
8.5
8.50 8.50 8.50 400 0 0 0
USC
10
10
10.80 10.80 10 5,300 0 0 0
USD
17.7
17.7
17.70 17.70 17.70 200 0 0 0
UXC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
6.7
6.7
6.20 6.70 6.20 3,200 0 0 0
VAB
10.6
10.6
10.50 10.60 10.50 404,500 0 0 0
VAF
19
19
19.85 19.85 19 30,300 0 0 0
VAV
38.1
38.1
37 38.10 37 200 0 0 0
VBB
10.5
10.5
10.50 10.50 10.40 29,000 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
16
16
16 16 16 0 0 0 0
VC1
12.1
12.1
12.10 12.10 12 6,100 0 0 0
VC2
6
6
5.90 6 5.90 205,900 0 0 0
VC3
27.7
27.7
27.30 27.70 27 1,408,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VC7
9.8
9.8
9.80 9.90 9.70 142,100 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.3
8.3
8.37 8.38 8.20 20,000 0 0 0
VCB
72.7
72.7
73 73.50 71.60 8,212,000 0 0 0
VCC
10
10
10 10.50 10 57,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
299 299 298 200 0 0 0
VCG
23.6
23.6
23.30 24.20 23.30 7,464,600 0 0 0
VCI
34.8
34.8
34.90 35.30 34.70 6,513,500 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 600 0 0 0
VCP
25
25
24.90 25 24.50 14,300 0 0 0
VCR
40
40
40 40 40 1,000 0 0 0
VCS
44.2
44.2
45 45 44 94,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.3
11.3
11.30 11.30 11 2,400 0 0 0
VDL
10
10
10 10 10 100 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
47
47
47 47 47 0 0 0 0
VDS
17.7
17.7
17.15 18.15 17.05 1,941,000 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 17,300 0 0 0
VE3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4
4
4.10 4.20 4 12,700 0 0 0
VEA
38.8
38.8
40.20 41.10 38.60 3,672,700 0 0 0
VEC
36
36
35.20 38.70 35.20 3,700 0 0 0
VEF
124.3
124.3
124 124.30 122.70 15,500 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 500 0 0 0
VET
16
16
16.30 16.80 16 1,800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.8
54.8
53.40 55.30 53.40 18,900 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
50.0
50.0
48.25 50.50 48.25 2,020,300 0 0 0
VGG
43.9
43.9
44 44 43.90 200 0 0 0
VGI
130.9
130.9
123.80 132 122 1,516,300 0 0 0
VGL
20
20
20 20 20 400 0 0 0
VGP
27
27
27.60 27.60 27 15,600 0 0 0
VGR
66.5
66.5
66.40 66.50 66.40 800 0 0 0
VGS
26.6
26.6
26.80 27.20 26.40 440,700 0 0 0
VGT
13.8
13.8
14.20 14.30 13.60 1,981,700 0 0 0
VGV
48
48
45 48 45 500 0 0 0
VHC
63
63
60.50 63.20 60.50 2,654,600 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 700 0 0 0
VHE
3.6
3.6
3.60 3.60 3.50 41,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 92,800 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
12
12
13.80 13.80 12 6,300 0 0 0
VHM
125
125
126.90 126.90 120.50 5,284,700 0 0 0
VIB
18.2
18.2
18.20 18.30 18.15 5,557,600 0 0 0
VIC
162
162
164.90 164.90 159 2,282,900 0 0 0
VID
5.0
5.0
5 5.03 5 1,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 5,700 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 117,300 0 0 0
VIH
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VIM
11
11
11 11 11 500 0 0 0
VIN
17.9
17.9
17.90 17.90 17.90 0 0 0 0
VIP
12.8
12.8
13 13 12.75 83,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.4
20.4
19.60 20.40 19.60 500 0 0 0
VIW
12.7
12.7
12.80 12.80 12.70 11,200 0 0 0
VIX
26
26
24.75 26.40 24.50 68,096,700 0 0 0
VJC
185
185
184.50 187 182.20 1,083,300 0 0 0
VLA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VLB
49
49
49.50 49.70 49 39,200 0 0 0
VLC
15.5
15.5
15.70 16 15.30 277,100 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.5
8.5
8.60 8.60 8.50 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
43.9
43.9
43.90 43.90 43.90 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.6
5.6
5.60 5.60 5.50 500 0 0 0
VMD
16.5
16.5
17.80 17.80 16.20 20,300 0 0 0
VMG
3
3
2.90 3 2.90 2,200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
48.5
48.5
48.50 48.50 40.50 17,100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17
17
17.10 17.10 17 1,200 0 0 0
VNB
17
17
17 17.10 16.90 20,800 0 0 0
VNC
37.8
37.8
37.80 37.80 37.80 100 0 0 0
VND
20.6
20.6
20.50 20.80 20.20 13,499,500 0 0 0
VNE
5.8
5.8
5.76 5.89 5.70 71,600 0 0 0
VNF
14.2
14.2
14 14.20 13.90 4,300 0 0 0
VNG
7.2
7.2
7.19 7.20 7.19 8,000 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
20.9
20.9
21.60 21.60 20.90 21,400 0 0 0
VNM
70.6
70.6
69.80 71 68.30 10,385,300 0 0 0
VNP
18.8
18.8
21 21 18.80 83,000 0 0 0
VNR
21.6
21.6
22 22.50 21.30 57,900 0 0 0
VNS
9.3
9.3
9.27 9.28 9.24 7,200 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
5.2
5.2
5.20 5.20 5.20 9,000 0 0 0
VNZ
360
360
360 361 360 2,400 0 0 0
VOC
11.8
11.8
11.90 11.90 11.80 2,800 0 0 0
VOS
13.1
13.1
13.45 13.45 13.10 751,400 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
29.7
29.7
28.95 29.80 28.90 30,777,100 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
25.8
25.8
26.25 26.25 25.60 4,100 0 0 0
VPG
5.7
5.7
5.90 5.90 5.60 345,500 0 0 0
VPH
4.4
4.4
4.40 4.45 4.40 62,000 0 0 0
VPI
54.9
54.9
54.30 55.10 54 2,225,100 0 0 0
VPR
18.3
18.3
19 19 18.30 3,400 0 0 0
VPS
9.4
9.4
9.16 9.41 9.16 17,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.8
12.8
13.45 13.50 12.80 34,600 0 0 0
VRE
32
32
32.55 32.60 31.15 8,573,500 0 0 0
VRG
18.7
18.7
19.10 19.10 18.60 25,900 0 0 0
VSA
20.7
20.7
20.70 20.70 20.50 3,000 0 0 0
VSC
21.8
21.8
21.55 22.35 21.50 5,828,200 0 0 0
VSE
8.5
8.5
8.60 8.60 8.50 2,000 0 0 0
VSF
26.1
26.1
25.40 26.40 25.40 12,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
44.5
44.5
44.50 44.50 44 9,700 0 0 0
VSI
25
25
25 25.05 25 7,800 0 0 0
VSM
15.9
15.9
14.60 15.90 14.60 1,100 0 0 0
VSN
17
17
17 17 17 400 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.50 2.50 2.40 5,200 0 0 0
VTB
17.4
17.4
16.85 17.45 16.80 13,000 0 0 0
VTC
15
15
15 15.50 14 46,200 0 0 0
VTD
6.5
6.5
6.30 6.60 6.30 298,000 0 0 0
VTE
6.8
6.8
7.30 7.30 6.80 5,500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.40 8.70 8.40 7,000 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 700 0 0 0
VTK
64.7
64.7
66 66 62 54,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12.05 12.05 11.85 98,600 0 0 0
VTP
122
122
123.30 124.20 118.10 1,588,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13
13
13 13 12.80 95,500 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15.1
15.1
15.20 15.20 14.70 33,600 0 0 0
VTX
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20.10 1,515,400 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
59.3
59.3
60.80 60.80 58.90 69,800 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
24
24
24 24 24 200 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
32
32
32 32 32 3,400 0 0 0
WCS
272.5
272.5
264.90 272.50 264.90 200 0 0 0
WSB
56.1
56.1
56.20 56.20 55.40 2,000 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 9,000 0 0 0
WTC
10.4
10.4
10.40 10.40 10.40 500 0 0 0
X20
12.7
12.7
12.50 12.70 12.30 2,700 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XHC
17
17
17 17 17 0 0 0 0
XLV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
XMC
9.7
9.7
9.50 9.70 9.50 2,000 0 0 0
XMD
7.3
7.3
6.70 7.30 6.70 3,500 0 0 0
XMP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XPH
14.5
14.5
16 16 14.50 3,300 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.1
10.1
10.35 10.45 10.05 6,300 0 0 0
YEG
12.4
12.4
12.25 12.50 12.25 1,246,900 0 0 0
YTC
32
32
32 32 32 200 0 0 0
^HASTC
255.0
255.0
252.89 255.57 252.89 69,368,861 0 0 0
^UPCOM
126.5
126.5
126.91 127 125.99 0 0 0 0
^VN30
2,094.2
2,094.2
2,104.31 2,104.31 2,077.61 358,772,506 0 0 0
^VNINDEX
1,896.6
1,896.6
1,894.79 1,898.24 1,874.69 831,607,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |