DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/01/2026

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 21/01/2026

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
8.02 8.06 7.89 1,749,500 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 1,068,900 0 0 0
AAM
6.8
6.8
6.78 6.78 6.77 2,300 0 0 0
AAS
10.1
10.1
9.80 10.40 9.40 3,991,300 0 0 0
AAT
3.4
3.4
3.35 3.38 3.30 8,700 0 0 0
AAV
5.9
5.9
5.90 6 5.80 100,500 0 0 0
ABB
14.3
14.3
14.60 14.60 14.20 1,992,700 0 0 0
ABC
11.4
11.4
11.60 11.60 11.10 44,800 0 0 0
ABI
20.6
20.6
20.50 20.70 20.20 65,700 0 0 0
ABR
13
13
13 13 13 300 0 0 0
ABS
3
3
3.04 3.04 2.97 149,000 0 0 0
ABT
68.3
68.3
68 69.20 68 12,100 0 0 0
ABW
11.8
11.8
11.70 12.20 11.50 554,900 0 0 0
ACB
24.9
24.9
25 25.15 24.75 12,924,400 0 0 0
ACC
13.2
13.2
13.20 13.20 13 14,500 0 0 0
ACE
42.4
42.4
42.40 42.40 42.40 3,000 0 0 0
ACL
13.9
13.9
13.10 13.90 13.10 1,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
59.8
59.8
61.30 61.40 58.50 3,462,800 0 0 0
ADC
18.5
18.5
18 19.70 17.90 2,300 0 0 0
ADG
9.4
9.4
9.40 9.40 9.40 3,000 0 0 0
ADS
8.2
8.2
8.27 8.30 8.18 64,400 0 0 0
AFX
11.1
11.1
11.05 11.10 10.90 80,600 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
14.7
14.7
14.40 14.80 14.30 409,300 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
37
37
35.90 37 35.50 7,500 0 0 0
AGR
16.2
16.2
16.70 16.80 15.85 2,923,500 0 0 0
AGX
172.3
172.3
172.30 172.30 172.30 0 0 0 0
AIC
9.7
9.7
9.70 9.70 9.70 500 0 0 0
AIG
44.8
44.8
45.50 45.50 44.80 14,500 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
6.8
6.8
6.90 6.90 6.70 23,300 0 0 0
AMC
12.8
12.8
12.60 12.80 12.60 1,100 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 100 0 0 0
AMS
7.7
7.7
7.70 7.80 7.60 438,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.5
39.5
41.60 41.90 39.50 40,900 0 0 0
ANV
26.2
26.2
26.80 27.10 26 1,300,800 0 0 0
APF
41.4
41.4
41.30 41.40 40.90 6,000 0 0 0
APG
10.2
10.2
10.10 10.20 10.05 388,500 0 0 0
APH
6.4
6.4
6.48 6.55 6.39 245,900 0 0 0
API
6.5
6.5
6.40 6.50 6.30 170,100 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5
5
5.10 5.10 5 6,600 0 0 0
APS
6.9
6.9
7.10 7.10 6.90 1,125,000 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.4
6.4
6.45 6.47 6.36 387,000 0 0 0
ASP
4.7
4.7
4.80 4.85 4.60 58,800 0 0 0
AST
73.5
73.5
72.60 73.90 72.60 28,000 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
51
51
56 56 51 4,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
9.90 10.10 9.90 45,100 0 0 0
BAB
13.1
13.1
13.60 13.60 13 21,500 0 0 0
BAF
38.8
38.8
38.85 39.10 38.45 3,637,200 0 0 0
BAL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBH
14.7
14.7
14.70 14.70 14.70 0 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
12.6
12.6
12.70 12.70 12 700 0 0 0
BCA
14.5
14.5
13.90 14.50 13.70 13,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.9
7.9
7.90 7.90 7.70 130,200 0 0 0
BCE
11.7
11.7
11.80 11.80 11.60 132,100 0 0 0
BCF
39.6
39.6
39 39.60 39 3,600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
76.3
76.3
78.20 79.10 76 1,530,500 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 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
9.6
9.6
9.50 9.70 9.50 12,100 0 0 0
BDW
26
26
28 28 26 500 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BFC
47.0
47.0
46.95 46.95 46.20 137,100 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BHA
24.8
24.8
24.80 24.80 24.80 0 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
33.0
33.0
32.95 32.95 32.95 200 0 0 0
BHP
8
8
8 8 8 400 0 0 0
BIC
25
25
24.60 25 24.40 255,000 0 0 0
BID
53
53
52.60 53.90 51.10 11,935,000 0 0 0
BIG
5.5
5.5
5.50 5.50 5.40 37,800 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
23.8
23.8
24.70 25 23.80 49,800 0 0 0
BKG
2.9
2.9
2.93 2.93 2.82 54,700 0 0 0
BLI
9.1
9.1
8.80 9.10 8.70 5,900 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.5
22.5
22.80 22.80 22.50 700 0 0 0
BMC
16.3
16.3
16 16.50 15.95 41,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
19.3
19.3
19.05 19.25 18.75 525,800 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
160.1
160.1
163.10 165.50 157.50 374,800 0 0 0
BMS
13.4
13.4
13.20 13.40 13.10 211,500 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.1
7.1
7.20 7.20 7 55,600 0 0 0
BNW
22.5
22.5
22.50 22.50 22.50 100 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
4.1
4.1
4.10 4.10 4.10 500 0 0 0
BRC
12.3
12.3
12.40 12.40 12.30 6,700 0 0 0
BRR
19
19
19 19 19 1,900 0 0 0
BRS
22
22
24.60 24.70 22 3,700 0 0 0
BSA
23
23
23 23 23 3,900 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.2
18.2
18.20 18.20 18.20 200 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
38.8
38.8
40 40 38.35 1,138,300 0 0 0
BSL
10.4
10.4
10.50 10.70 10.30 4,400 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19
19
19 19 19 100 0 0 0
BSR
22.2
22.2
20.45 22.20 20.30 40,775,000 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
19.8
19.8
20 20 19.80 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.5
25.5
27 27 25.50 12,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 12,500 0 0 0
BTP
8.5
8.5
8.58 8.58 8.40 149,400 0 0 0
BTS
5.5
5.5
5.40 5.70 5.40 101,700 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 800 0 0 0
BTU
15.1
15.1
15.40 15.40 15.10 400 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 100 0 0 0
BVB
13.9
13.9
14.20 14.20 13.80 2,987,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
73.9
73.9
71.30 75.40 71.30 1,271,800 0 0 0
BVL
17.4
17.4
17.40 17.40 17.40 700 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 200 0 0 0
BVS
30.3
30.3
31.40 31.40 30.10 359,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.5
46.5
44.10 46.85 44.10 703,200 0 0 0
BWS
33.9
33.9
33.90 33.90 33.80 1,500 0 0 0
BXH
16.2
16.2
16.20 16.20 16.20 0 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
11 11.10 10.80 49,700 0 0 0
C47
10.2
10.2
10.20 10.35 10.15 170,700 0 0 0
C4G
8.4
8.4
8.60 8.60 8.20 1,168,000 0 0 0
C69
17
17
17.30 17.30 16.40 479,500 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.10 7.80 7 71,400 0 0 0
CAN
30
30
30 30 30 100 0 0 0
CAP
40.1
40.1
40.10 40.20 40 7,900 0 0 0
CAT
18.5
18.5
18 18.80 17.90 27,400 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
27
27
27.50 27.70 27 5,500 0 0 0
CC1
40.5
40.5
40.50 41 38 1,600 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
11.2
11.2
11 11.20 10.90 6,400 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
6
6
6.07 6.08 5.97 748,800 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
13
13
12.80 13 12.80 600 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
24.3
24.3
24.30 24.30 23.80 160,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
34.8
34.8
35.10 35.80 34.50 17,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.3
11.3
11 11.50 10.70 46,200 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.8
18.8
18.70 19.40 18.30 12,672,300 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
28.30 28.90 28 120,100 0 0 0
CHS
11.5
11.5
11.50 11.90 11.50 300 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.5
9.5
9.40 9.50 9.20 3,000 0 0 0
CID
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CIG
8.9
8.9
8.60 8.85 8.55 26,100 0 0 0
CII
17.9
17.9
18.45 18.80 17.75 16,385,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 5,900 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
49.50 50 49.10 10,400 0 0 0
CKD
23
23
23 23 23 0 0 0 0
CKG
10.0
10.0
10.25 10.25 9.95 31,100 0 0 0
CKV
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CLC
58
58
57.20 58 55.90 7,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.8
21.8
21.70 21.80 21.50 7,000 0 0 0
CLL
30.7
30.7
31 31 30.60 17,600 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
16
16.20 16.30 16 92,000 0 0 0
CMC
9.8
9.8
9.90 10 9.60 9,300 0 0 0
CMD
21.7
21.7
21.70 21.70 21.70 2,300 0 0 0
CMF
400
400
400 400 400 0 0 0 0
CMG
37.7
37.7
36.90 37.80 36.15 707,000 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 0 0 0 0
CMN
58.8
58.8
59 60 58.80 5,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.1
8.1
8.10 8.10 7.90 7,300 0 0 0
CMT
13.4
13.4
13.40 13.40 13.10 8,300 0 0 0
CMV
8.8
8.8
8.83 8.83 8.83 18,900 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 300 0 0 0
CMX
6.2
6.2
6.26 6.26 6.17 115,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
33 33 31.50 800 0 0 0
CNG
26
26
26.50 26.50 25.60 18,700 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7.5
7.5
7.50 7.50 7.50 300 0 0 0
COM
32.1
32.1
32.10 32.10 32.10 100 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 700 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
31.7
31.7
31.50 31.70 31.50 14,000 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
8.5
8.5
8.60 8.64 8.47 342,800 0 0 0
CRE
8.0
8.0
8.10 8.30 8 393,000 0 0 0
CSC
17
17
17 17 16.80 11,100 0 0 0
CSI
24
24
25.50 25.50 24 18,000 0 0 0
CSM
13.2
13.2
13.05 13.35 13.05 620,700 0 0 0
CSV
31.8
31.8
30.50 32.05 30.05 2,079,900 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8
8
8 8 8 100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
17.90 17.90 16.70 1,200 0 0 0
CTD
74.1
74.1
75.20 75.60 74 655,100 0 0 0
CTF
19.0
19.0
20.25 20.25 18.95 247,700 0 0 0
CTG
40.2
40.2
39.55 40.55 39 20,390,200 0 0 0
CTI
23.3
23.3
23.50 23.65 23 486,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
6.5
6.5
6.70 6.80 6.50 41,500 0 0 0
CTR
101.4
101.4
102 103 98.90 1,449,600 0 0 0
CTS
32.6
32.6
33.75 33.75 32 1,930,400 0 0 0
CTT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CTW
25
25
24.40 25 24.40 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
D2D
35.9
35.9
36.75 36.75 35.85 90,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
19
19
19.10 19.30 18.50 29,400 0 0 0
DAE
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DAH
3.6
3.6
3.56 3.60 3.56 67,600 0 0 0
DAN
37.7
37.7
37.70 37.70 37.70 0 0 0 0
DAS
12
12
10.70 12 10.70 700 0 0 0
DAT
9
9
9.06 9.19 9 1,400 0 0 0
DBC
28.3
28.3
27.95 28.25 27.55 6,051,000 0 0 0
DBD
51.7
51.7
51.60 52 51 21,300 0 0 0
DBM
31
31
33.50 33.50 31 200 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 16,200 0 0 0
DC4
10.0
10.0
9.94 10 9.93 413,200 0 0 0
DCF
43.8
43.8
43.80 43.80 43.80 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
50
50
49 50.20 48.80 676,000 0 0 0
DCM
35.5
35.5
35 36.10 35 3,355,000 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
9.60 9.70 9.50 23,600 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
8.7
8.7
8.30 8.70 8.30 25,500 0 0 0
DDV
27.3
27.3
28.30 28.30 26.80 2,429,100 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 300 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
69
69
64.30 69 64 10,749,300 0 0 0
DGT
4.7
4.7
4.80 4.80 4.70 43,600 0 0 0
DGW
45.9
45.9
47 47 45.05 2,498,100 0 0 0
DHA
64.9
64.9
65.60 65.70 64.90 52,200 0 0 0
DHB
7.8
7.8
8.10 8.10 7.80 3,200 0 0 0
DHC
34
34
33.85 34 33.25 420,900 0 0 0
DHD
34
34
34 34 34 4,500 0 0 0
DHG
103.4
103.4
104 104.10 102.90 39,000 0 0 0
DHM
6.1
6.1
6 6.13 5.80 9,600 0 0 0
DHN
25
25
25 25 25 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
69.4
69.4
69.60 69.60 68.50 11,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 300 0 0 0
DIG
15.6
15.6
16.05 16.20 15.35 15,787,100 0 0 0
DIH
10.6
10.6
10.60 10.60 10.60 5,800 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
5.5
5.5
5.70 5.80 5.40 502,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.55 3.55 3.25 20,558,600 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 0 0 0 0
DMC
61.5
61.5
62 62 61.20 900 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
51
51
50.20 51 50.20 1,300 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 1,400 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 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.5
19.5
18.60 19.50 18.50 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
34
34
34 34 34 100 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
35
34 35.20 34 900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
58.8
58.8
55.50 60 55.50 48,900 0 0 0
DPG
43
43
42.45 43.05 41.75 855,100 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.7
24.7
24.15 24.70 24.10 7,793,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.8
40.8
41 41.35 40.10 788,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10 10.40 10 1,500 0 0 0
DRC
15.4
15.4
15.35 15.50 15.20 559,700 0 0 0
DRG
8.7
8.7
8.90 8.90 8.50 14,000 0 0 0
DRH
2.3
2.3
2.40 2.40 2.20 704,100 0 0 0
DRI
12.1
12.1
12.30 12.30 11.80 1,529,000 0 0 0
DRL
46
46
45.95 46 45.95 7,900 0 0 0
DS3
6.2
6.2
5.70 6.20 5.70 30,700 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.1
23.1
23.55 23.55 22.60 352,400 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSN
42.2
42.2
42.20 42.20 42 6,400 0 0 0
DSP
12
12
12 12 12 500 0 0 0
DST
10.2
10.2
9.90 10.20 9.50 20,400 0 0 0
DTA
4.0
4.0
4.09 4.09 3.90 25,500 0 0 0
DTD
17.4
17.4
17.70 17.80 17 325,500 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 24,800 0 0 0
DTK
12.5
12.5
12.80 13.10 12.20 58,400 0 0 0
DTL
13.1
13.1
13.20 13.20 13.10 2,000 0 0 0
DTP
120.5
120.5
118 123.90 117.90 5,100 0 0 0
DTT
16
16
16 16 16 1,000 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
5.30 5.50 5.30 345,100 0 0 0
DVN
21.6
21.6
22.80 22.80 21.10 169,000 0 0 0
DVP
72
72
74.80 74.80 72 35,400 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
16
16
16 16 16 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.2
15.2
15.30 15.85 14.95 18,304,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.5
12.5
12.70 12.70 12.10 667,100 0 0 0
DXS
7.7
7.7
7.89 7.98 7.71 1,814,300 0 0 0
DXV
3.9
3.9
3.85 3.85 3.85 400 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 300 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
36.5
36.5
36.70 37.50 36 14,600 0 0 0
EFI
2.1
2.1
2.10 2.20 2 1,500 0 0 0
EIB
22.2
22.2
22.55 22.90 22.15 9,812,500 0 0 0
EIC
23
23
23 23.30 23 2,200 0 0 0
EID
22.5
22.5
22.50 22.50 22.40 1,400 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 5,500 0 0 0
ELC
25.1
25.1
25.70 25.85 24.10 2,757,400 0 0 0
EME
25
25
25 25 25 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.3
21.3
20.60 21.30 20.60 1,600 0 0 0
EVE
10.8
10.8
10.95 11 10.50 8,700 0 0 0
EVF
11.3
11.3
11.50 11.50 11.15 5,925,500 0 0 0
EVG
7.1
7.1
7.40 7.43 7.10 849,200 0 0 0
EVS
5.8
5.8
5.80 5.80 5.60 207,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.6
3.6
3.64 3.64 3.57 28,000 0 0 0
FCN
14.5
14.5
14.65 14.65 14.15 1,222,500 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
37
37
37 37 37 100 0 0 0
FIC
15.9
15.9
15.80 16.70 15.80 8,100 0 0 0
FID
1.7
1.7
1.80 1.80 1.70 78,700 0 0 0
FIR
7.2
7.2
7.18 7.20 7.06 235,700 0 0 0
FIT
4.7
4.7
4.75 4.80 4.70 659,300 0 0 0
FMC
37
37
36.20 37.10 36.20 64,200 0 0 0
FOC
71.5
71.5
70.80 75.30 68 99,600 0 0 0
FOX
102.5
102.5
101 108 96.80 1,853,300 0 0 0
FPT
105
105
103.20 106.50 101.10 14,517,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
FRT
152.8
152.8
151.50 152.80 148 496,000 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
41.3
41.3
41.20 41.30 41.20 2,600 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
32.4
32.4
33.25 33.30 32.10 2,350,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.9
12.9
12.80 13.20 12.50 585,300 0 0 0
GAS
110
110
101.20 110 101 4,569,400 0 0 0
GCB
7.5
7.5
5.90 7.60 5.90 900 0 0 0
GCF
29.8
29.8
29.10 30.40 29.10 1,900 0 0 0
GDA
15.8
15.8
16 16 15.80 97,900 0 0 0
GDT
19.9
19.9
19.85 19.85 19.60 8,500 0 0 0
GDW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
GEG
15.0
15.0
14.85 15.10 14.80 578,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
39.2
39.2
41 41 39.05 12,481,600 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 14.50 600 0 0 0
GIL
13.9
13.9
14.20 14.20 13.80 222,000 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
24.4
24.4
24.50 24.50 24.40 4,400 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
70.5
70.5
68.50 71.20 68.50 5,343,400 0 0 0
GMH
8.5
8.5
8.52 8.52 8.52 100 0 0 0
GMX
16.3
16.3
15.40 16.30 15 7,600 0 0 0
GND
22.2
22.2
25.20 25.30 22.20 600 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 18,700 0 0 0
GSM
30.5
30.5
30.80 30.90 30.50 1,800 0 0 0
GSP
11.2
11.2
11.20 11.30 11.10 50,500 0 0 0
GTA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
GTD
87.8
87.8
87 87.80 87 1,800 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
38.5
38.5
38 39.50 36.50 8,356,100 0 0 0
GVT
81
81
81 81 81 0 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
17.9
17.9
17.80 18.40 17.55 13,414,700 0 0 0
HAH
59.8
59.8
61.30 62.30 59.40 2,351,300 0 0 0
HAM
47.4
47.4
47.40 47.40 47.40 0 0 0 0
HAN
9.4
9.4
9.90 9.90 9.30 18,300 0 0 0
HAP
7.6
7.6
7.16 7.55 7.16 17,700 0 0 0
HAR
3.8
3.8
3.81 3.82 3.73 252,800 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HAV
3.3
3.3
3.20 3.30 3.20 1,100 0 0 0
HAX
11.2
11.2
11.25 11.35 11.05 477,400 0 0 0
HBC
6.3
6.3
6.40 6.40 6.20 845,300 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 100 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
11.7
11.7
11.70 11.70 11.70 100 0 0 0
HC3
28
28
28 28 28 0 0 0 0
HCC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HCD
7.5
7.5
7.51 7.52 7.47 151,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.8
23.8
24.30 24.40 23.75 78,387,800 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 100 0 0 0
HD6
10.5
10.5
10.60 10.60 10.30 20,400 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.5
6.5
6.10 6.50 6.10 6,700 0 0 0
HDB
29.1
29.1
28.65 30 28.30 24,503,900 0 0 0
HDC
21.4
21.4
21.25 21.80 21.05 4,538,100 0 0 0
HDG
25.9
25.9
26.40 26.45 25.80 2,668,300 0 0 0
HDM
37.3
37.3
37.10 37.70 37.10 6,100 0 0 0
HDP
26.5
26.5
26 27 26 7,800 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 200 0 0 0
HEC
62
62
62 62 62 600 0 0 0
HEJ
15.5
15.5
14 15.50 14 5,400 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 16,900 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
230
230
238 238 226.60 5,100 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
12.9
12.9
12.50 13 12.45 2,508,800 0 0 0
HHS
11
11
11.25 11.35 10.90 2,512,200 0 0 0
HHV
12.7
12.7
12.95 12.95 12.60 4,896,700 0 0 0
HID
6.3
6.3
6.09 6.27 6 1,720,100 0 0 0
HII
5.9
5.9
5.95 6.08 5.88 259,000 0 0 0
HIO
8
8
8.10 8.40 7.70 14,100 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
28.5
28.5
27 28.50 27 2,600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10 10 10 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
13.8
13.8
14.50 14.50 13.80 232,900 0 0 0
HLD
21.4
21.4
21.60 22.20 21.40 19,800 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
11.5
11.5
11.60 11.70 11.50 37,500 0 0 0
HMD
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
HMG
9.3
9.3
9.30 9.30 9.30 25,200 0 0 0
HMH
17.7
17.7
17.70 17.70 16 40,900 0 0 0
HMR
11.6
11.6
11.70 11.70 11.60 1,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 10,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11
11
11 11 10.90 6,200 0 0 0
HNF
29.6
29.6
26.80 29.60 26.80 1,200 0 0 0
HNG
6.5
6.5
6.80 6.80 6.30 7,020,700 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
8
8
7.90 8 7.80 495,000 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
5.1
5.1
4.90 5.10 4.90 63,000 0 0 0
HPB
17.5
17.5
17.50 17.50 17.50 200 0 0 0
HPD
16.9
16.9
16.90 16.90 16.90 2,400 0 0 0
HPG
26.8
26.8
27.15 27.25 26.65 37,234,300 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
80.5
80.5
80.50 80.50 80.50 0 0 0 0
HPT
25
25
24.10 25 24.10 5,600 0 0 0
HPW
23.6
23.6
21 23.60 21 900 0 0 0
HPX
5.3
5.3
4.95 5.30 4.95 3,273,600 0 0 0
HQC
2.9
2.9
2.97 3 2.90 3,122,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.70 16.75 16.15 5,402,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
6.93 7 6.80 244,500 0 0 0
HSM
6.3
6.3
6.30 6.30 6.30 500 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.1
4.1
4.30 4.30 4.10 94,800 0 0 0
HT1
16.3
16.3
16.70 16.90 16.15 1,097,300 0 0 0
HTC
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.20 17,500 0 0 0
HTG
44.8
44.8
45 45 44.20 8,300 0 0 0
HTI
27.5
27.5
28 28 26.50 201,500 0 0 0
HTL
22.5
22.5
22.30 22.50 22.25 3,200 0 0 0
HTM
9.9
9.9
9.60 10.10 9.60 2,700 0 0 0
HTN
7.9
7.9
8.02 8.09 7.87 336,200 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
11.7
11.7
11 11.70 11 5,300 0 0 0
HU1
7.1
7.1
7.09 7.09 7.09 100 0 0 0
HU4
11.8
11.8
11.70 11.80 11.60 12,000 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
15.3
15.3
15.35 15.35 15.30 1,400 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 100 0 0 0
HUT
15.6
15.6
15.70 15.80 15.40 997,600 0 0 0
HVA
19.8
19.8
19.70 20.90 18.80 64,900 0 0 0
HVH
13.1
13.1
13.65 13.65 13 293,000 0 0 0
HVN
28.4
28.4
28.70 28.75 28.25 1,655,300 0 0 0
HVT
29
29
29.10 29.20 28.60 73,300 0 0 0
HVX
2.8
2.8
2.86 2.86 2.76 11,100 0 0 0
HWS
14.6
14.6
14.60 14.70 14.60 13,300 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
2.9
2.9
2.90 2.90 2.90 100 0 0 0
ICG
17.6
17.6
18 18.60 17.60 17,200 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
38.5
38.5
38.90 38.90 37.50 14,700 0 0 0
ICT
18.3
18.3
17.70 18.80 17.70 532,700 0 0 0
IDC
46.8
46.8
44.50 48 43.90 9,059,000 0 0 0
IDI
6.8
6.8
6.88 6.88 6.71 279,400 0 0 0
IDJ
4.6
4.6
4.70 4.80 4.60 460,400 0 0 0
IDP
220
220
216 220 216 1,500 0 0 0
IDV
26.6
26.6
26.80 26.80 26.60 4,300 0 0 0
IFS
18.2
18.2
18.90 19 16.10 25,000 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.7
10.7
11 11.10 10.70 5,235,800 0 0 0
ILA
6
6
6 6 6 4,000 0 0 0
ILB
23.7
23.7
23.55 23.85 23.50 10,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
24.1
24.1
24.10 27.90 22 5,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 100 0 0 0
IMP
53.6
53.6
53.60 53.90 53.60 83,800 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
42.5
42.5
42 42.50 41.70 10,900 0 0 0
IPA
18.7
18.7
18.60 18.70 18.20 332,700 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
25.3
25.3
25.30 25.30 25.30 7,200 0 0 0
IST
36
36
36 36 36 0 0 0 0
ITC
13.5
13.5
13.60 13.60 13.25 131,800 0 0 0
ITD
16.5
16.5
17 17 15.85 81,800 0 0 0
ITQ
3.4
3.4
3.30 3.40 3.10 1,073,400 0 0 0
ITS
4.1
4.1
4.30 4.30 4.10 6,400 0 0 0
IVS
8.4
8.4
8.40 8.40 8.20 259,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.76 5.79 5.65 86,500 0 0 0
KBC
37
37
37.30 37.95 36.05 9,057,800 0 0 0
KCB
13.9
13.9
15 15.50 13.80 143,900 0 0 0
KDC
50.4
50.4
49.65 50.40 49.55 214,700 0 0 0
KDH
28.7
28.7
29.20 29.55 28.50 6,517,100 0 0 0
KDM
24.9
24.9
23.80 25.90 23.80 50,100 0 0 0
KGM
5.6
5.6
5.60 5.60 5.50 13,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.9
6.9
7.02 7.02 6.80 12,818,800 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.2
12.2
11.40 12.30 11.40 130,500 0 0 0
KHS
18.3
18.3
18.10 18.30 18 23,000 0 0 0
KHW
31
31
31 31 31 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.5
6.5
6.20 6.50 6.20 200 0 0 0
KLB
16.2
16.2
15.95 16.50 15.90 891,000 0 0 0
KMR
2.9
2.9
2.94 2.94 2.91 1,200 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 2,300 0 0 0
KOS
39
39
39.05 39.15 39 390,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.1
17.1
17.20 17.20 16.65 1,297,300 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 200 0 0 0
KSF
65.3
65.3
65.70 66 65.30 24,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
2.3
2.3
2.50 2.50 2.30 459,300 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
23.7
23.7
23.70 23.70 23.70 0 0 0 0
KTS
34.9
34.9
34.90 34.90 34.90 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 0 0 0 0
L14
27
27
27.20 27.30 26.60 74,900 0 0 0
L18
27.3
27.3
27 28 26.70 28,200 0 0 0
L40
83.3
83.3
84.40 84.50 82 42,200 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 8 100 0 0 0
LAF
18.3
18.3
18.15 18.25 18.15 4,000 0 0 0
LAI
13.6
13.6
14 14 13.50 91,100 0 0 0
LAS
17.3
17.3
16.80 17.60 16.60 683,700 0 0 0
LAW
32.5
32.5
35.50 35.50 32.50 4,200 0 0 0
LBE
35.3
35.3
35.30 35.30 35.30 0 0 0 0
LBM
34.7
34.7
35 35.45 34.25 34,600 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
10.4
10.4
10.55 10.65 10.30 2,135,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.2
4.2
4.50 4.50 4.10 3,992,300 0 0 0
LDP
9.4
9.4
9.50 9.60 9.20 27,800 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5.8
5.8
5.80 5.80 5.80 900 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 0 0 0 0
LGL
6.3
6.3
6.16 6.50 6.16 272,400 0 0 0
LHC
111
111
110 111.50 109.80 4,300 0 0 0
LHG
30.0
30.0
30.60 30.60 29.80 148,800 0 0 0
LIC
26.7
26.7
28.30 28.30 26.70 10,300 0 0 0
LIG
4
4
4 4.10 3.90 131,600 0 0 0
LIX
40.5
40.5
41 42.15 40 189,100 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 400 0 0 0
LLM
19.3
19.3
21.30 21.30 18.50 48,600 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 0 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
43.0
43.0
42.50 45 42.50 3,086,500 0 0 0
LPT
6.2
6.2
6 6.20 6 15,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32 33 31.70 100,000 0 0 0
LSS
9.8
9.8
9.79 9.79 9.61 451,800 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
22.70 22.70 22.70 700 0 0 0
MA1
33.3
33.3
33.20 33.30 33.20 700 0 0 0
MAC
12
12
12.50 12.70 11.70 11,300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
27
27
27.30 27.50 26.90 27,066,700 0 0 0
MBG
3.1
3.1
3.20 3.20 3 200,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
27.10 27.10 25.80 8,676,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 500 0 0 0
MCH
159.8
159.8
161.80 162 158 188,700 0 0 0
MCM
27.5
27.5
27.95 27.95 27.50 14,700 0 0 0
MCO
5.8
5.8
6 6 5.70 6,200 0 0 0
MCP
27.8
27.8
27.85 27.85 27.50 22,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10
10
9.90 10 9.80 15,800 0 0 0
MDF
5.4
5.4
5.40 5.70 5.40 3,400 0 0 0
MDG
34
34
34.30 34.30 34 22,900 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25
25
25 25 25 5,500 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 6.40 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42.4
42.4
45 45 41.20 134,100 0 0 0
MGC
12.5
12.5
13 13 12.50 6,900 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.7
30.7
29.40 30.70 29.40 5,100 0 0 0
MHC
11.1
11.1
11.10 11.10 10.90 14,700 0 0 0
MIC
12.5
12.5
13 13 12.50 900 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
19.4
19.4
19.45 19.90 19 502,500 0 0 0
MKP
27.5
27.5
27.50 27.50 27.50 400 0 0 0
MKV
18.7
18.7
18.70 18.70 17.80 19,600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
MML
36.5
36.5
36.80 36.90 35.90 141,400 0 0 0
MNB
26.8
26.8
26.90 26.90 26.80 300 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.3
16.3
16.60 16.60 16 33,100 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
17.4
17.4
17.40 17.40 17.40 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.5
12.5
12.45 12.60 12.40 5,947,700 0 0 0
MSH
35.5
35.5
35.90 36.05 35 609,300 0 0 0
MSN
79.9
79.9
79 79.90 78.50 6,385,500 0 0 0
MSR
29.8
29.8
30.30 31.30 29.10 2,295,000 0 0 0
MST
6.4
6.4
6.40 6.50 6.20 2,783,600 0 0 0
MTA
15
15
15.30 15.30 14.30 15,100 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 6.70 100 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 5,600 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
18.8
18.8
18.90 18.90 17.90 13,300 0 0 0
MVC
16.7
16.7
16.70 16.90 16.50 7,800 0 0 0
MVN
68.9
68.9
70.90 72.50 66.60 43,700 0 0 0
MWG
85.4
85.4
85.90 85.90 84.40 5,383,600 0 0 0
MZG
10.3
10.3
10.30 10.40 10.20 100,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.3
38.3
38.40 38.60 37.95 416,100 0 0 0
NAG
7.9
7.9
8 8 7.80 70,100 0 0 0
NAP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NAS
36.9
36.9
37 37 34.30 7,300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.4
17.4
17.10 17.40 17.10 1,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.05 18.45 17.90 70,600 0 0 0
NBC
9.1
9.1
9 9.10 8.90 109,800 0 0 0
NBE
11.4
11.4
11.40 11.40 11.40 7,400 0 0 0
NBP
7.6
7.6
7.30 8 7.30 229,500 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 100 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NCG
11.2
11.2
11.60 11.60 11 51,400 0 0 0
NCS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
NCT
95
95
93.30 95.50 92.60 67,400 0 0 0
ND2
36
36
36 36 36 29,400 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
11.7
11.7
11.70 11.70 11.50 158,100 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5
5
5.10 5.20 5 16,400 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 10,000 0 0 0
NED
7
7
7.10 7.20 7 76,900 0 0 0
NET
68
68
68 68 67.30 4,400 0 0 0
NFC
71.7
71.7
72 72 71 5,500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.9
14.9
15.15 15.15 14.70 302,600 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
12
12
11.95 12.30 11.90 242,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.40 10.95 10.40 1,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
15
15
15.50 15.50 15 200 0 0 0
NKG
15.2
15.2
15.40 15.60 15.10 5,627,600 0 0 0
NLG
29.8
29.8
30.70 31.05 29.60 3,485,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
57.2
57.2
57.20 57.20 57.20 37,500 0 0 0
NNT
59.9
59.9
59.90 60.10 59.90 1,500 0 0 0
NO1
6.2
6.2
6.26 6.26 6.13 11,100 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 0 0 0 0
NRC
5.7
5.7
5.70 5.70 5.60 1,138,200 0 0 0
NS2
16.2
16.2
16.40 16.50 16.20 8,300 0 0 0
NSC
75.1
75.1
75.10 75.10 75.10 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.50 116,100 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
12.3
12.3
12.10 12.30 12 24,700 0 0 0
NT2
26.1
26.1
25.90 26.50 25.60 2,328,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
156.2
156.2
157 157.50 156 17,500 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 600 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
17.4
17.4
17.30 17.55 16.95 937,200 0 0 0
NTP
63.9
63.9
66.40 66.50 63 1,565,100 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
20.4
20.4
20.40 20.40 20.40 0 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 200 0 0 0
NVB
13.2
13.2
13.40 13.50 13.20 224,900 0 0 0
NVL
12.6
12.6
12.60 12.90 12.50 5,163,900 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.70 300 0 0 0
OCB
12.0
12.0
12 12 11.85 1,968,100 0 0 0
OCH
5.6
5.6
6.10 6.20 5.60 50,500 0 0 0
ODE
46.2
46.2
46.50 46.50 46.20 17,200 0 0 0
OGC
3.8
3.8
3.80 3.82 3.72 290,300 0 0 0
OIL
15.2
15.2
14.90 15.40 14.40 11,560,900 0 0 0
ONE
8.6
8.6
8.70 8.70 8.30 2,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
23.0
23.0
22.65 23.40 22.40 7,000 0 0 0
ORS
13.1
13.1
13.15 13.20 12.80 1,574,100 0 0 0
PAC
22.9
22.9
23.05 23.40 22.70 599,700 0 0 0
PAI
12.6
12.6
12.60 12.60 12.30 1,600 0 0 0
PAN
28.9
28.9
29.05 29.20 28.45 826,000 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 87,000 0 0 0
PAT
83
83
81.40 84.90 80 81,800 0 0 0
PBC
6.2
6.2
6.20 6.20 6.10 9,700 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PBT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
PC1
23.3
23.3
23.70 23.80 23 6,595,100 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.6
19.6
19.40 19.60 19.40 9,100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20
20
20.20 20.20 19.80 134,900 0 0 0
PCM
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PCT
8.4
8.4
8.30 8.90 8.30 17,400 0 0 0
PDB
29.2
29.2
29.80 29.80 28.50 4,300 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
112.9
112.9
110.20 112.90 110.20 2,500 0 0 0
PDR
17.4
17.4
17.40 17.60 16.85 13,152,400 0 0 0
PDV
9.7
9.7
9.85 9.85 9.62 80,300 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PET
35.5
35.5
35.30 35.70 34.55 1,939,900 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 365,600 0 0 0
PGB
12.3
12.3
12.40 12.40 12.20 12,600 0 0 0
PGC
14.3
14.3
14.40 14.75 14.10 66,100 0 0 0
PGD
23.9
23.9
23.90 24 23.60 9,100 0 0 0
PGI
19.4
19.4
19.55 19.55 19.20 2,600 0 0 0
PGN
6.2
6.2
6.20 6.20 6.10 13,700 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 200 0 0 0
PGT
7.4
7.4
6.70 7.40 6.70 400 0 0 0
PGV
22.8
22.8
23.55 23.55 22.30 103,400 0 0 0
PHC
5.1
5.1
5 5.10 4.99 113,400 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
69.8
69.8
66.90 69.80 66.90 1,700 0 0 0
PHP
39.1
39.1
41 41 38 373,200 0 0 0
PHR
62.6
62.6
65.10 65.30 61.50 1,573,700 0 0 0
PHS
11.6
11.6
11.40 11.60 11.40 3,400 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.7
16.7
16.70 16.70 16.70 600 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
7
6.61 7 6.61 200 0 0 0
PIV
7.4
7.4
7.30 7.70 6.80 321,200 0 0 0
PJC
28
28
28 28 28 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.9
9.9
9.90 9.90 9.80 25,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 7,300 0 0 0
PLC
35.9
35.9
33.30 35.90 33 4,125,800 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.6
5.6
5.50 5.68 5.50 78,200 0 0 0
PLX
59.1
59.1
57.80 60.60 55.40 12,501,000 0 0 0
PMB
10.2
10.2
10.10 10.20 10.10 4,900 0 0 0
PMC
155.1
155.1
155.10 155.10 155 300 0 0 0
PMG
9.0
9.0
9.04 9.04 9.04 14,000 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
34.6
34.6
34.60 34.60 34.60 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
25
25
25 25 25 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
39.2
39.2
39.20 39.20 39.20 0 0 0 0
PNJ
109.9
109.9
109.70 112.80 108.50 1,994,000 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 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
17.8
17.8
17.50 17.90 16.60 46,800 0 0 0
POT
23.1
23.1
23.10 23.10 23.10 3,000 0 0 0
POV
7.8
7.8
8 8 7.80 2,200 0 0 0
POW
14.7
14.7
14.25 14.65 14.10 17,983,100 0 0 0
PPC
10.3
10.3
10.40 10.40 10.20 364,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.6
27.6
27.70 27.70 27.50 6,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.90 18.10 2,300 0 0 0
PPS
10.4
10.4
10.90 10.90 10.40 1,200 0 0 0
PPY
9
9
9 9.30 9 2,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PRE
23
23
23 23 22.20 8,800 0 0 0
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.7
10.7
10.60 10.70 10.50 10,400 0 0 0
PSB
5
5
5.10 5.10 5 55,800 0 0 0
PSC
12
12
12 12 12 900 0 0 0
PSD
18.1
18.1
18 18.10 17.60 85,600 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 16,700 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
8.3
8.3
8.40 8.50 8.20 193,900 0 0 0
PSL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.6
7.6
7.80 7.80 7.50 36,400 0 0 0
PTB
50.8
50.8
51.30 51.30 49 150,900 0 0 0
PTC
6.4
6.4
6.60 6.60 6.43 11,900 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 100 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
31
31
31 31 31 700 0 0 0
PTL
2.7
2.7
2.75 2.75 2.71 50,900 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PTV
4
4
4 4 3.80 28,100 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 268,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
37.2
37.2
36.20 37.20 35.30 455,800 0 0 0
PVC
14.8
14.8
13.80 14.80 13.60 3,826,000 0 0 0
PVD
29.8
29.8
28.50 29.80 28.20 7,161,500 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7
7
6.90 7 6.70 209,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
101.3
101.3
100 104 95 130,400 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 7,800 0 0 0
PVO
6.5
6.5
6.50 6.80 6.40 9,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41.4
41.4
38.50 41.40 37.40 13,970,700 0 0 0
PVT
20.5
20.5
20.10 20.50 19.35 7,474,700 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
5.40 5.90 5.40 4,500 0 0 0
PWS
12
12
12 12 12 700 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
17.2
17.2
17.30 17.60 16.70 375,500 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
14.5
14.5
14.10 14.80 14 959,300 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
31.8
31.8
30.50 31.75 30.15 1,000 0 0 0
QNS
46.7
46.7
47 47 46.60 101,900 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 34.70 34.50 800 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
25.3
25.3
25.30 25.30 25.30 900 0 0 0
QTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTP
13.7
13.7
13.90 14 13.60 838,100 0 0 0
RAL
94
94
95 95 94 8,600 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 3,300 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
12.8
12.8
12.40 12.80 12.40 3,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.1
62.1
62.70 62.80 62 609,900 0 0 0
RIC
12.5
12.5
13.20 13.20 12.50 18,300 0 0 0
RTB
28.5
28.5
28 29 28 2,600 0 0 0
RYG
10.3
10.3
10.50 10.60 10.20 3,215,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
34.5
34.5
34 34.50 34 1,800 0 0 0
S55
58
58
58 58 58 0 0 0 0
S72
9.3
9.3
9.30 9.30 9.30 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 100 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 8.90 20,200 0 0 0
SAB
50.6
50.6
52 52 50.20 2,222,400 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
SAF
55
55
55 55 55 6,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.40 7.41 7.27 637,200 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
39.7
39.7
34.70 39.70 34.20 835,700 0 0 0
SAV
13.3
13.3
13.40 13.40 13.10 3,000 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
30.1
30.1
29.95 30.20 28.35 50,400 0 0 0
SBB
16.4
16.4
16.40 16.50 16.40 7,500 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
SBG
15.5
15.5
14.55 15.45 14.45 416,100 0 0 0
SBH
40.4
40.4
40.40 40.40 40.40 0 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SBM
35.6
35.6
35.60 35.60 35.60 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6.1
6.1
6 6.20 5.90 1,329,000 0 0 0
SBT
24
24
24.35 24.35 24 511,900 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.2
65.2
65.20 65.30 65.10 23,500 0 0 0
SCI
9.4
9.4
9.50 9.50 9.30 11,900 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 5,300 0 0 0
SCL
20.6
20.6
19.30 21.80 19.30 247,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.27 7.28 7.07 3,116,400 0 0 0
SCS
55.5
55.5
56 56 55 346,400 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 400 0 0 0
SD3
7.4
7.4
6.30 7.40 6.30 3,800 0 0 0
SD5
8.1
8.1
8.40 8.40 8.10 1,300 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
11.8
11.8
11.80 11.80 11.60 42,600 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
6.5
6.5
6.50 6.50 6.50 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
24
24
24 24 24 300 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
19.1
19.1
19.10 19.10 19.10 100 0 0 0
SDV
32
32
32 32 32 500 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
43.9
43.9
42.80 44.20 42.80 12,500 0 0 0
SEB
51.7
51.7
51.70 51.70 51.70 100 0 0 0
SED
19.2
19.2
19.30 19.50 19 51,300 0 0 0
SEP
23
23
21 23 21 2,400 0 0 0
SFC
17.9
17.9
17.90 17.90 17.90 300 0 0 0
SFG
10.0
10.0
10 10.10 9.70 12,100 0 0 0
SFI
27
27
27 27 27 20,400 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.8
12.8
12.80 12.90 12.80 21,600 0 0 0
SGC
81.7
81.7
76.10 81.70 73 1,800 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SGI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SGN
62.2
62.2
62.80 62.80 61.80 33,500 0 0 0
SGP
28.8
28.8
29.20 29.70 27.80 263,100 0 0 0
SGR
16.8
16.8
17 17.10 16.60 111,000 0 0 0
SGS
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGT
15.3
15.3
15.35 15.35 15.15 22,000 0 0 0
SHA
4.1
4.1
4.02 4.08 4 1,800 0 0 0
SHB
16.5
16.5
16.40 16.50 16.25 65,842,200 0 0 0
SHC
11
11
11 11 11 11,100 0 0 0
SHE
7.2
7.2
6.90 7.20 6.60 4,100 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.1
14.1
14.80 14.95 14.10 437,000 0 0 0
SHN
4.6
4.6
4.50 4.60 4.40 18,700 0 0 0
SHP
34
34
34.50 34.55 33.95 17,400 0 0 0
SHS
19.1
19.1
19.90 19.90 18.80 23,090,700 0 0 0
SID
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SIG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SIV
39
39
37.30 39 37.30 400 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
14.1
14.1
14.20 14.20 14.10 50,900 0 0 0
SJE
18.8
18.8
19.20 19.20 18.30 223,800 0 0 0
SJG
18
18
21.50 21.50 18 2,400 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.5
57.5
56.50 58.20 56.50 16,000 0 0 0
SKG
10.1
10.1
10.10 10.10 9.98 242,200 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
26.5
26.5
26.10 26.50 26.10 200 0 0 0
SLS
161.4
161.4
161.60 161.60 160.50 2,600 0 0 0
SMA
8.7
8.7
8.60 8.65 8.60 69,300 0 0 0
SMB
39.5
39.5
39.45 39.60 39.10 12,600 0 0 0
SMC
13.9
13.9
14 14.05 13.75 196,600 0 0 0
SMN
10.8
10.8
11 11 10.70 3,300 0 0 0
SMT
9.9
9.9
10.80 10.90 9.90 25,400 0 0 0
SNC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SNZ
36
36
36.50 36.50 35.60 11,100 0 0 0
SP2
22.4
22.4
22.40 22.50 22.40 5,200 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 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
10.3
10.3
10.25 10.25 10.25 0 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 1.90 1.80 3,900 0 0 0
SRC
48
48
48.20 48.20 47.10 2,900 0 0 0
SRF
8.0
8.0
7.78 8.29 7.52 7,700 0 0 0
SSB
17.4
17.4
17.65 17.65 17.25 2,311,100 0 0 0
SSC
31
31
31 31 31 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 6,400 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
31.7
31.7
32.25 32.50 31.40 45,564,500 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
4.4
4.4
4.50 4.56 4.42 67,800 0 0 0
STB
62.1
62.1
57.60 62.10 57.20 25,967,900 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
STG
43.1
43.1
43.05 43.05 43.05 3,000 0 0 0
STH
20.2
20.2
20.20 20.20 20 96,500 0 0 0
STK
15.3
15.3
15.75 15.75 15.20 18,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.3
8.3
8.30 8.30 8.30 1,900 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
21.4
21.4
21.35 21.35 21.20 5,600 0 0 0
SVD
4.0
4.0
3.99 4.05 3.95 3,400 0 0 0
SVG
5.5
5.5
5.60 5.60 5.50 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36
36
35.20 36 35.20 2,100 0 0 0
SVN
2.5
2.5
2.60 2.60 2.50 195,900 0 0 0
SVT
11.5
11.5
11.50 11.50 11.20 5,500 0 0 0
SWC
34
34
34 34 33.50 4,300 0 0 0
SZB
39.1
39.1
39.10 39.10 39.10 3,600 0 0 0
SZC
31.2
31.2
32.55 32.95 31.05 1,595,000 0 0 0
SZE
9.7
9.7
9.60 9.70 9.60 500 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 7,000 0 0 0
SZL
49.8
49.8
50.70 50.70 49.50 12,900 0 0 0
TA6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
TA9
12.2
12.2
12.20 12.20 12 2,000 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
46
46
45.30 46.70 45.10 268,800 0 0 0
TAN
44.1
44.1
44.10 44.10 44.10 4,300 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
36
36 36 36 1,200 0 0 0
TBD
114
114
114 114 114 4,300 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
35.8
35.8
35.80 35.90 35 11,159,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
15.50 15.85 15 8,237,900 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
35.3
35.3
35.90 35.90 35.10 17,000 0 0 0
TCM
27.4
27.4
27.70 27.70 27.15 1,157,900 0 0 0
TCO
10.2
10.2
10.05 10.20 9.97 121,300 0 0 0
TCR
2.8
2.8
2.84 2.84 2.62 300 0 0 0
TCT
20
20
20.35 20.35 20 3,200 0 0 0
TCW
31.8
31.8
32.50 32.50 31.80 5,700 0 0 0
TDB
40
40
40 40 40 1,000 0 0 0
TDC
11.6
11.6
11.70 11.70 11.45 103,700 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.90 2.90 2.84 25,000 0 0 0
TDH
4.2
4.2
4.22 4.28 4.19 75,700 0 0 0
TDM
57
57
57 57 57 1,000 0 0 0
TDP
29.5
29.5
27.50 29.50 27 186,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.30 4,900 0 0 0
TDT
6.7
6.7
6.80 6.80 6.60 6,400 0 0 0
TDW
48.7
48.7
47.50 48.70 46.60 1,900 0 0 0
TED
67.2
67.2
67.20 67.20 67.20 100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.02 9,600 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 0 0 0 0
TFC
48.8
48.8
46.70 49.20 46.60 12,000 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 0 0 0 0
THD
30
30
30.40 30.40 30 4,900 0 0 0
THG
45.4
45.4
45.05 45.60 45 11,600 0 0 0
THM
8.6
8.6
8.50 8.60 8.50 15,100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
10.2
10.2
9.60 10.20 9 7,100 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.1
9.1
9 9.20 9 71,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TID
24.2
24.2
24.20 24.20 24.10 8,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.60 8.70 8.40 698,900 0 0 0
TIN
58
58
57 60 56.80 166,100 0 0 0
TIP
19
19
18.75 19.40 18.75 192,500 0 0 0
TIS
5.1
5.1
5.40 5.40 5.10 19,000 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.3
13.3
13.30 13.30 13.30 100 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.29 8.25 131,300 0 0 0
TLG
51.4
51.4
52.60 52.80 51.40 265,100 0 0 0
TLH
5.1
5.1
5.20 5.20 5 295,700 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLT
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TMB
55.4
55.4
54.10 56 54.10 9,400 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
74
74
74 74 74 1,000 0 0 0
TMP
59
59
59 59 59 0 0 0 0
TMS
42.2
42.2
42 42.40 40.05 1,700 0 0 0
TMT
12.4
12.4
13.10 13.10 12.40 5,600 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
14.7
14.7
14.10 14.65 14 20,200 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.5
30.5
30.50 30.50 30.50 600 0 0 0
TNG
20.2
20.2
20.80 20.80 20.10 1,507,600 0 0 0
TNH
12.1
12.1
12.20 12.95 12.05 249,300 0 0 0
TNI
5.0
5.0
5.07 5.10 5.04 13,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.5
20.5
20.50 20.50 20.50 100 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.0
9.0
8.51 8.97 8.37 59,400 0 0 0
TNV
22.5
22.5
23.50 23.50 22 300 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.5
165.5
157.10 170 157 96,100 0 0 0
TOT
15.9
15.9
16.20 16.70 15.90 3,400 0 0 0
TOW
36
36
36.50 41.50 36 8,000 0 0 0
TPB
17.2
17.2
17.30 17.45 17.10 7,502,100 0 0 0
TPC
13
13
13.05 13.05 13 300 0 0 0
TPP
11
11
11 11 11 18,800 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
72.4
72.4
72.80 72.80 72 2,900 0 0 0
TRC
81.2
81.2
81.80 82 80.10 200,500 0 0 0
TRS
38.9
38.9
38.90 38.90 38.90 100 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 5,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.9
14.9
15.10 15.10 14.80 132,700 0 0 0
TSB
24.9
24.9
23.60 25 23.30 10,300 0 0 0
TSC
2.9
2.9
2.95 2.95 2.90 414,200 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
5.7
5.7
5.70 5.70 5.20 36,000 0 0 0
TTA
11.0
11.0
10.90 11 10.75 265,600 0 0 0
TTC
9.4
9.4
9.40 9.40 9.40 400 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
3.0
3.0
3.02 3.05 2.98 1,215,200 0 0 0
TTG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 146,900 0 0 0
TTL
10
10
8.50 10 8.50 2,000 0 0 0
TTN
17.6
17.6
18.30 18.50 17.20 828,100 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TUG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TV1
25.4
25.4
24.90 26 24.90 223,400 0 0 0
TV2
34.8
34.8
35.10 35.50 34.25 569,500 0 0 0
TV3
18.7
18.7
17 18.70 17 8,600 0 0 0
TV4
15
15
15 15 15 19,000 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
8.1
8.1
7.73 8.14 7.73 66,800 0 0 0
TVC
8.5
8.5
8.70 8.70 8.30 470,300 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 77,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.7
8.7
9.10 9.20 8.30 1,542,200 0 0 0
TVS
14.6
14.6
14.50 14.55 14.20 315,800 0 0 0
TVT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
19.1
19.1
19.30 19.30 18.60 69,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
7 7 6.90 11,500 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
59.3
59.3
59.30 59.30 59.30 17,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.3
8.3
8.30 8.30 8.30 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.3
7.3
7.30 7.30 7.30 100 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
17.9
17.9
17.90 17.90 17.90 0 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VAB
10.5
10.5
10.60 10.60 10.40 342,000 0 0 0
VAF
19
19
19.60 19.80 19 27,500 0 0 0
VAV
36.4
36.4
36.50 36.50 36.40 400 0 0 0
VBB
10.4
10.4
10.50 10.50 10.30 68,900 0 0 0
VBC
20.8
20.8
20.80 20.80 20.80 100 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
11.4
11.4
11.60 11.70 11.40 15,500 0 0 0
VC2
5.9
5.9
5.90 6 5.80 131,100 0 0 0
VC3
27.3
27.3
27.30 27.40 27.10 1,077,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.6
22.6
22.60 22.60 22.60 1,300 0 0 0
VC7
9.7
9.7
9.70 9.80 9.50 179,600 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 6,400 0 0 0
VCA
8.2
8.2
8.15 8.16 8.13 2,500 0 0 0
VCB
72.8
72.8
72.80 73.60 71.70 11,179,000 0 0 0
VCC
9.7
9.7
9.60 9.70 9.60 7,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
302
302
305 305 302 400 0 0 0
VCG
23.0
23.0
23.25 23.40 22.70 5,783,200 0 0 0
VCI
35
35
35.05 35.35 34.30 10,598,500 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24.3
24.3
24.10 24.30 23.90 21,400 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
44.4
44.4
44.10 44.80 44 63,900 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
12
12
13 13 12 1,800 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
48
48
48.80 48.80 48 300 0 0 0
VDS
17.0
17.0
17.30 17.45 16.65 1,887,800 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 13,100 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
3.9
3.9
4 4 3.90 4,600 0 0 0
VEA
37.4
37.4
38.10 38.70 36.50 2,588,000 0 0 0
VEC
36
36
42.30 42.30 36 3,600 0 0 0
VEF
116
116
122 122 115.10 77,800 0 0 0
VES
12.5
12.5
10.80 12.50 10.80 9,400 0 0 0
VET
15.7
15.7
16.20 16.20 15.70 4,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
54.5
54.5
54.50 54.50 54.10 3,500 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
47.2
47.2
48.20 48.90 47.20 1,423,700 0 0 0
VGG
43.9
43.9
43.90 43.90 43.90 0 0 0 0
VGI
136.3
136.3
138.70 140 128.90 2,288,600 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
27
27
27.30 27.30 26.90 11,100 0 0 0
VGR
67.9
67.9
67 67.90 67 1,100 0 0 0
VGS
28.1
28.1
27.10 28.70 25.80 2,470,600 0 0 0
VGT
13.6
13.6
14 14 13.30 1,791,200 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 0 0 0 0
VHC
62
62
62.40 62.80 60 2,053,800 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.6
3.6
3.60 3.60 3.40 154,200 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 304,100 0 0 0
VHH
4.3
4.3
3.40 4.40 3.40 1,700 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 3,200 0 0 0
VHM
122.9
122.9
121 126 120.30 9,321,600 0 0 0
VIB
17.8
17.8
18 18.05 17.70 10,586,400 0 0 0
VIC
160.5
160.5
159 164.20 158.90 3,238,000 0 0 0
VID
5.0
5.0
5.02 5.03 5 11,600 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VIF
16.1
16.1
16.10 16.10 16.10 300 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 206,900 0 0 0
VIH
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VIM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VIN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VIP
12.8
12.8
13.20 13.20 12.70 311,300 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VIW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VIX
24.4
24.4
25.20 25.25 23.80 83,006,800 0 0 0
VJC
181.8
181.8
181.50 183.50 178.10 1,463,200 0 0 0
VLA
8.3
8.3
8.40 8.40 8.30 400 0 0 0
VLB
49.7
49.7
51 51 49.70 65,000 0 0 0
VLC
16.1
16.1
16 16.30 15.80 370,200 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 10,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
39.9
39.9
37.40 39.90 37.40 200 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 5.30 153,100 0 0 0
VMD
16.5
16.5
16.40 16.50 16.40 4,600 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 5,200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
58.6
58.6
55 58.60 48 14,000 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17
17
17.20 17.20 16.90 400 0 0 0
VNB
16.7
16.7
16.80 16.80 16.50 26,400 0 0 0
VNC
39
39
39 39 39 100 0 0 0
VND
19
19
19.40 19.60 18.75 30,839,400 0 0 0
VNE
5.6
5.6
5.70 5.70 5.55 127,700 0 0 0
VNF
14.3
14.3
14.30 14.30 14 3,500 0 0 0
VNG
7.1
7.1
7.12 7.12 7.10 15,200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
20.9
20.9
21.20 21.20 20.85 8,000 0 0 0
VNM
70.3
70.3
73 73 70 11,234,100 0 0 0
VNP
18.2
18.2
18.40 19.30 17.50 338,900 0 0 0
VNR
21.1
21.1
21.10 21.30 21 8,100 0 0 0
VNS
9.3
9.3
9.27 9.28 9.15 19,500 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
4.8
4.8
4.80 4.80 4.80 100,000 0 0 0
VNZ
360
360
360 360 360 600 0 0 0
VOC
12.2
12.2
11.90 12.20 11.90 22,100 0 0 0
VOS
13.4
13.4
13.80 13.90 13.30 1,343,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
29.1
29.1
29.65 29.65 29 34,082,700 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
25.7
25.7
26.20 26.20 25.60 6,400 0 0 0
VPG
5.2
5.2
5.52 5.52 5.20 205,800 0 0 0
VPH
4.4
4.4
4.42 4.42 4.25 38,800 0 0 0
VPI
54.9
54.9
55 55.30 54.20 2,018,800 0 0 0
VPR
15.4
15.4
17.40 17.40 15.30 30,100 0 0 0
VPS
9.2
9.2
9.23 9.23 9.10 15,400 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
13.1
13.1
13.50 13.50 13 30,000 0 0 0
VRE
31.3
31.3
31.10 31.75 31 6,966,700 0 0 0
VRG
17.9
17.9
18.10 18.10 17.90 19,700 0 0 0
VSA
20.5
20.5
20.90 20.90 20.50 1,100 0 0 0
VSC
22.5
22.5
23.40 24 22.50 16,271,000 0 0 0
VSE
8.5
8.5
8.40 8.50 8.20 11,500 0 0 0
VSF
25.6
25.6
27 27 25.40 15,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
44.3
44.3
44.30 44.30 44.30 900 0 0 0
VSI
25.1
25.1
25.10 25.10 25.10 0 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
17
17
17 17 17 100 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.3
2.3
2.40 2.50 2.30 9,100 0 0 0
VTB
17.1
17.1
16.70 17.30 16.30 11,700 0 0 0
VTC
13.5
13.5
13.50 13.60 12.50 18,100 0 0 0
VTD
6.4
6.4
6.40 6.40 6.20 167,400 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.60 8.60 8.40 200 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 0 0 0 0
VTK
64.7
64.7
66.50 66.50 62.50 34,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12 12.05 11.70 266,000 0 0 0
VTP
122
122
122.50 124.80 119.50 1,228,500 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.5
13.5
13 14 13 234,800 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15
15
15 15.20 14.70 64,200 0 0 0
VTX
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTZ
19.8
19.8
20 20 19.70 1,724,500 0 0 0
VUA
15
15
15 15 15 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
62
62
60 62 60 60,200 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
24
24
24 24 24 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
39.5
39.5
39.50 39.50 39.50 400 0 0 0
WCS
270
270
270 270 270 100 0 0 0
WSB
56
56
56 56 56 200 0 0 0
WSS
6.5
6.5
6.60 6.60 6.50 14,800 0 0 0
WTC
10.2
10.2
10.20 10.20 10 8,000 0 0 0
X20
12.3
12.3
12.60 12.60 12.30 23,500 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
XHC
17.2
17.2
17.20 17.20 17.20 600 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.6
9.6
9.90 10 9.60 34,100 0 0 0
XMD
5.8
5.8
5.90 5.90 5.80 2,500 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 500 0 0 0
XPH
14.7
14.7
15.70 15.70 14.70 1,900 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 200 0 0 0
YBM
10.1
10.1
10.30 10.30 10.10 3,900 0 0 0
YEG
13.2
13.2
12.30 13.15 12.05 4,410,300 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
252.7
252.7
252.90 253.39 249.93 106,947,339 0 0 0
^UPCOM
126.3
126.3
126.90 126.90 125.21 0 0 0 0
^VN30
2,080.4
2,080.4
2,069.82 2,090.97 2,060.49 450,281,031 0 0 0
^VNINDEX
1,885.4
1,885.4
1,876.96 1,894.22 1,859.25 1,124,609,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |