DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/01/2026

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 22/01/2026

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
8.1
8.1
8 8.25 7.99 1,734,900 0 0 0
AAH
3.5
3.5
3.50 3.60 3.40 842,600 0 0 0
AAM
6.8
6.8
6.77 6.80 6.75 5,200 0 0 0
AAS
11.2
11.2
10.40 11.20 10.20 7,329,200 0 0 0
AAT
3.3
3.3
3.36 3.36 3.29 30,900 0 0 0
AAV
5.9
5.9
6 6.10 5.80 272,100 0 0 0
ABB
14.1
14.1
14.40 14.40 14.10 1,728,600 0 0 0
ABC
11.6
11.6
11.40 11.70 11.40 69,600 0 0 0
ABI
20.8
20.8
20.40 20.90 20.40 88,400 0 0 0
ABR
13.9
13.9
13.15 13.90 13.15 17,500 0 0 0
ABS
3.0
3.0
3 3.04 2.95 263,300 0 0 0
ABT
70.5
70.5
69.50 71.90 69.50 8,200 0 0 0
ABW
11.8
11.8
11.80 11.90 11.60 237,300 0 0 0
ACB
24.9
24.9
24.90 25.05 24.80 10,084,800 0 0 0
ACC
13.2
13.2
13.10 13.15 13 3,700 0 0 0
ACE
40
40
41 41 40 3,000 0 0 0
ACL
13.9
13.9
13.15 13.85 13.15 5,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 400 0 0 0
ACV
60.4
60.4
60 62.40 59.80 2,726,200 0 0 0
ADC
20.2
20.2
18.50 20.20 18.50 300 0 0 0
ADG
9.3
9.3
9.25 9.25 9.25 300 0 0 0
ADS
8.2
8.2
8.24 8.31 8.22 123,100 0 0 0
AFX
11.1
11.1
11.10 11.20 10.95 122,000 0 0 0
AG1
13.6
13.6
13.20 13.60 13.20 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
15.2
15.2
14.70 15.30 14.60 1,408,500 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
36.6
36.6
36.50 36.60 36 24,600 0 0 0
AGR
16.4
16.4
16.45 16.70 16 985,200 0 0 0
AGX
150.1
150.1
150.10 150.10 150.10 100 0 0 0
AIC
9.9
9.9
9.70 9.90 9.70 800 0 0 0
AIG
45.5
45.5
45.10 46.80 45.10 24,500 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
6.7
6.7
6.80 6.90 6.60 37,500 0 0 0
AMC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 0 0 0 0
AMP
15
15
15 15 15 4,100 0 0 0
AMS
7.7
7.7
7.70 7.80 7.50 344,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.5
39.5
40 40 39.40 30,800 0 0 0
ANV
26.8
26.8
26.75 27.60 26.40 1,414,500 0 0 0
APF
40.2
40.2
41 41.50 40.10 1,700 0 0 0
APG
10.3
10.3
10.10 10.25 10.05 1,146,200 0 0 0
APH
6.5
6.5
6.44 6.53 6.36 278,400 0 0 0
API
6.6
6.6
6.50 6.80 6.50 205,100 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.1
5.1
5 5.10 5 200 0 0 0
APS
7.1
7.1
6.90 7.20 6.90 591,300 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
17
17
17.05 17.05 16.50 10,500 0 0 0
ASM
6.4
6.4
6.47 6.47 6.39 701,600 0 0 0
ASP
4.7
4.7
4.65 4.90 4.65 34,200 0 0 0
AST
73.7
73.7
74.90 74.90 72.60 21,600 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
52.6
52.6
52.60 52.60 52.60 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 128,500 0 0 0
BAB
13.3
13.3
13.10 13.70 13 16,800 0 0 0
BAF
39.2
39.2
38.55 39.40 38.45 3,616,900 0 0 0
BAL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BAX
34
34
34.10 34.10 34 500 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
12.50 12.70 12 11,100 0 0 0
BCA
15.2
15.2
14.90 15.30 14.20 29,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.90 8.20 7.90 113,700 0 0 0
BCE
11.8
11.8
11.60 11.85 11.60 59,500 0 0 0
BCF
39.2
39.2
39.20 39.20 39.20 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
74.5
74.5
75.40 77.10 73.50 2,000,700 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
9.7
9.7
9.70 9.80 9.50 9,200 0 0 0
BDW
26.4
26.4
26.40 26.40 26.40 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19.5
19.5
19.50 19.50 19.50 500 0 0 0
BFC
48.8
48.8
46.95 49.90 46.95 343,100 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
16
16
16 16 16 4,900 0 0 0
BHA
24.7
24.7
23.50 24.70 23.50 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.8
8.8
6.60 8.80 6.60 500 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
32.9
32.9
32.95 32.95 32.70 2,900 0 0 0
BHP
8
8
6.80 8 6.80 200 0 0 0
BIC
25
25
24.80 25.30 24.80 139,800 0 0 0
BID
52
52
53.50 56.60 51.60 18,089,900 0 0 0
BIG
5.5
5.5
5.50 5.70 5.30 100,300 0 0 0
BIO
13.1
13.1
12.90 13.10 12.50 700 0 0 0
BKC
23.7
23.7
23.80 24.20 23.20 74,200 0 0 0
BKG
2.9
2.9
2.77 2.90 2.77 114,900 0 0 0
BLI
9.5
9.5
9.10 9.50 8.90 4,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.6
22.6
22.60 22.60 22.60 0 0 0 0
BMC
16.0
16.0
16.30 16.30 15.95 18,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 500 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
19.1
19.1
19.40 19.40 18.85 447,400 0 0 0
BMJ
9.3
9.3
9.30 9.30 9.30 400 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 200 0 0 0
BMP
159.7
159.7
161.10 163 159.60 233,500 0 0 0
BMS
13.5
13.5
13.30 13.60 13.30 156,900 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7
7
7.20 7.20 6.90 62,400 0 0 0
BNW
22.5
22.5
22.50 22.50 22.50 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
4.3
4.3
4.10 4.30 4 700 0 0 0
BRC
12.4
12.4
12.35 12.35 12.35 200 0 0 0
BRR
19.1
19.1
19.10 19.10 19.10 2,500 0 0 0
BRS
25.2
25.2
25.50 25.50 25.20 5,000 0 0 0
BSA
22.6
22.6
22.80 22.80 22.60 2,900 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 8,900 0 0 0
BSI
39.4
39.4
39.10 39.95 38.85 490,100 0 0 0
BSL
10.3
10.3
10.30 10.30 10.30 11,700 0 0 0
BSP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
22.2
22.2
23.15 23.20 22 31,658,700 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 6,400 0 0 0
BTD
21
21
21 21 21 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.2
26.2
25.60 26.80 25.50 3,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 11,500 0 0 0
BTP
8.5
8.5
8.45 8.50 8.39 330,800 0 0 0
BTS
5.5
5.5
5.40 5.50 5.40 7,400 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 900 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 0 0 0 0
BVB
14
14
13.90 14.20 13.90 2,374,500 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
76
76
74.80 78.50 73 1,644,300 0 0 0
BVL
17.4
17.4
17.30 17.40 17.30 1,300 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BVS
30.7
30.7
30.40 30.90 30.30 210,400 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
46.4
46.4
46.55 47 45.80 42,400 0 0 0
BWS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
BXH
14.6
14.6
14.60 14.60 14.60 200 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
11.5
11.5
11 11.50 10.90 23,800 0 0 0
C47
10
10
10.45 10.45 9.87 68,500 0 0 0
C4G
8.4
8.4
8.40 8.50 8.30 782,400 0 0 0
C69
17.3
17.3
17 17.40 16.50 370,300 0 0 0
C92
4.1
4.1
4.10 4.10 4 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.8
7.8
7.80 8.10 7.40 30,300 0 0 0
CAN
30.1
30.1
29 30.10 27 1,800 0 0 0
CAP
40
40
40.10 40.50 39.70 31,500 0 0 0
CAT
18.6
18.6
18.40 18.80 18.20 3,100 0 0 0
CBI
14.5
14.5
14 14.50 14 1,000 0 0 0
CBS
27.1
27.1
27.20 27.20 27.10 3,100 0 0 0
CC1
42.8
42.8
38.90 42.90 38 2,300 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
11.2
11.2
11.10 11.40 11 5,100 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
6.0
6.0
5.96 6.04 5.92 393,100 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
13.10 13.30 13 1,400 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
24.6
24.6
24.20 24.60 23.80 202,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
34.9
34.9
35.20 35.80 34.80 19,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.5
11.5
11.50 11.50 11.40 18,800 0 0 0
CDR
5.9
5.9
5.70 5.90 5.60 700 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
20.6
20.6
19 20.60 18.50 31,687,400 0 0 0
CET
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
24.4
24.4
24.40 24.40 24.40 100 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
28
28.65 28.75 28 103,100 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.30 9.60 9.20 23,700 0 0 0
CID
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CIG
8.9
8.9
8.70 8.99 8.55 41,500 0 0 0
CII
19.2
19.2
18 19.15 17.90 17,824,300 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 9,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
49.9
49.9
50 50 49.10 3,700 0 0 0
CKD
23
23
23 23 23 1,000 0 0 0
CKG
10.3
10.3
9.83 10.35 9.83 55,800 0 0 0
CKV
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CLC
57.3
57.3
57 57.30 57 3,700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.8
21.8
21.80 21.80 21.80 0 0 0 0
CLL
30.7
30.7
30.65 30.75 30.50 29,200 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
16.1
16.1
16 16.20 16 97,300 0 0 0
CMC
10.7
10.7
10.70 10.70 10.70 1,100 0 0 0
CMD
21.7
21.7
21.70 21.70 21.70 4,100 0 0 0
CMF
400
400
400 400 400 300 0 0 0
CMG
37.2
37.2
37.95 38.50 37.15 451,200 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
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CMN
60.2
60.2
60.40 60.40 58.70 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
7.90 8.30 7.70 51,000 0 0 0
CMT
13
13
13.10 13.20 13 13,200 0 0 0
CMV
9.4
9.4
8.23 9.40 8.22 5,600 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CMX
6.2
6.2
6.25 6.25 6.20 69,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
33 33 31.80 1,500 0 0 0
CNG
26.1
26.1
26.30 27 26.10 42,500 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7.5
7.5
7.50 7.50 7.50 900 0 0 0
COM
32.0
32.0
31.95 31.95 31.95 100 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 1,100 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
31.8
31.8
31.60 31.80 31.60 13,000 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
9
9
8.60 9 8.48 2,659,400 0 0 0
CRE
8.0
8.0
8.02 8.07 7.91 547,500 0 0 0
CSC
17.4
17.4
17 17.40 16.80 49,000 0 0 0
CSI
24.5
24.5
24 24.50 23.80 7,400 0 0 0
CSM
13.2
13.2
13.20 13.30 13.10 628,600 0 0 0
CSV
32.1
32.1
32.40 33.45 31.75 2,401,700 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.1
9.1
9.10 9.10 9.10 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.6
16.6
16.80 16.80 16.50 2,200 0 0 0
CTD
75
75
74.90 76.50 74.50 469,100 0 0 0
CTF
20
20
19.60 20 19.60 392,000 0 0 0
CTG
39.9
39.9
40.40 41.30 39.85 21,656,100 0 0 0
CTI
23.8
23.8
23.25 24.30 23.20 642,600 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 47,500 0 0 0
CTR
99
99
103.70 104.10 99 1,169,200 0 0 0
CTS
33
33
33.10 33.40 32.50 1,113,700 0 0 0
CTT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CTW
25.1
25.1
25.10 25.10 25.10 300 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 11 10.80 900 0 0 0
D2D
36.5
36.5
35.85 36.60 35.85 50,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17
17
17 17.10 15.80 10,900 0 0 0
DAE
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DAH
3.6
3.6
3.55 3.60 3.53 170,300 0 0 0
DAN
37.7
37.7
37.70 37.70 37.70 0 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 1,700 0 0 0
DAT
9.1
9.1
9 9.10 9 2,400 0 0 0
DBC
28.6
28.6
28.50 29.60 28.50 12,470,600 0 0 0
DBD
52
52
52 52.30 51.80 38,500 0 0 0
DBM
32.3
32.3
32.30 32.30 32.30 0 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 4,300 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 1,300 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10.3
10.3
9.98 10.35 9.98 804,200 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
53
53
50 53.50 50 976,400 0 0 0
DCM
38.0
38.0
35.70 37.95 35.70 10,965,800 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
9.8
9.8
9.70 9.80 9.60 27,400 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
8.4
8.4
8.40 8.40 8.30 6,100 0 0 0
DDV
28.6
28.6
27.80 30 27.50 3,814,000 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
73.8
73.8
71.40 73.80 70.20 9,095,300 0 0 0
DGT
4.8
4.8
4.80 4.80 4.60 170,700 0 0 0
DGW
45
45
46.20 47 44.80 2,820,300 0 0 0
DHA
65.4
65.4
64.90 65.80 64.90 40,300 0 0 0
DHB
8.2
8.2
8.20 8.20 8.20 1,900 0 0 0
DHC
34.8
34.8
34.20 35.50 34 646,000 0 0 0
DHD
34
34
34 34 34 2,900 0 0 0
DHG
103.6
103.6
103.40 104.80 103.40 17,500 0 0 0
DHM
6
6
6.14 6.14 6 14,300 0 0 0
DHN
25
25
25 25 25 0 0 0 0
DHP
11.5
11.5
11.10 11.50 11.10 2,100 0 0 0
DHT
70.7
70.7
69 71 68.50 7,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
16.6
16.6
15.70 16.60 15.50 23,064,500 0 0 0
DIH
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.6
5.6
5.60 5.70 5.50 610,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.6
3.6
3.32 3.55 3.30 8,898,300 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
61.50 61.50 61.50 100 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
51.3
51.3
51.20 51.90 51.20 2,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.8
8.8
8.80 8.80 8.80 500 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 100 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
19 19.50 18.50 1,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
34 34 32.80 27,600 0 0 0
DOC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DOP
12
12
12 12 12 1,000 0 0 0
DP1
34
34
34.10 35.20 33.60 24,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
59
59
58.30 60.40 58.20 28,600 0 0 0
DPG
45.0
45.0
42.75 45 42.50 1,383,100 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.9
25.9
24.80 26.35 24.80 18,893,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.1
41.1
41.50 41.75 40.75 593,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10 10.20 10 8,300 0 0 0
DRC
15.4
15.4
15.50 15.60 15.35 346,400 0 0 0
DRG
8.8
8.8
8.90 8.90 8.80 500 0 0 0
DRH
2.3
2.3
2.21 2.33 2.21 414,200 0 0 0
DRI
12.2
12.2
12.20 12.50 12 666,400 0 0 0
DRL
45.9
45.9
46 46 45.90 15,500 0 0 0
DS3
6.8
6.8
6.10 6.80 6.10 2,400 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.7
24.7
23.10 24.70 23.10 1,151,400 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSN
42.2
42.2
42 42.15 42 10,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.6
9.6
10.20 10.20 9.30 42,400 0 0 0
DTA
3.9
3.9
4 4 3.93 20,100 0 0 0
DTD
17.7
17.7
17.40 18.10 16.80 538,000 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 2.20 38,500 0 0 0
DTK
12.5
12.5
12.50 12.70 12.40 28,300 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 900 0 0 0
DTP
124.9
124.9
125 125 124.70 2,300 0 0 0
DTT
16.0
16.0
15.95 15.95 15.95 1,300 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
5.4
5.4
5.50 5.50 5.40 320,400 0 0 0
DVN
21.8
21.8
21.80 22 21.30 61,200 0 0 0
DVP
73.4
73.4
72 73.70 72 21,500 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.8
15.8
15.25 16.25 14.65 39,056,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.7
11.7
12.40 12.50 11.70 893,100 0 0 0
DXS
8.1
8.1
7.83 8.20 7.59 5,103,400 0 0 0
DXV
3.9
3.9
3.85 3.85 3.85 500 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
11.7
11.7
11.70 11.70 11.70 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
35.8
35.8
36.40 37.30 35 13,500 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 200 0 0 0
EIB
22.4
22.4
22.25 22.95 22.25 5,322,900 0 0 0
EIC
23.5
23.5
23.10 25.50 23.10 1,400 0 0 0
EID
23
23
22.90 23 22.90 300 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,100 0 0 0
ELC
25.2
25.2
25 25.40 24.90 1,268,000 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
20.3
20.3
20.40 20.40 20.30 2,100 0 0 0
EVE
10.8
10.8
10.75 10.90 10.75 16,100 0 0 0
EVF
12.1
12.1
11.40 12.05 11.35 6,976,700 0 0 0
EVG
7.6
7.6
7.15 7.61 7.15 1,079,700 0 0 0
EVS
5.9
5.9
5.80 6 5.70 222,400 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
3.66 3.66 3.56 41,400 0 0 0
FCN
14.7
14.7
14.40 15 14.35 1,214,800 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 0 0 0 0
FIC
15.2
15.2
15.20 15.30 15 20,800 0 0 0
FID
1.8
1.8
1.70 1.80 1.70 22,500 0 0 0
FIR
7.2
7.2
7.16 7.26 7.11 247,500 0 0 0
FIT
4.9
4.9
4.80 4.90 4.75 961,000 0 0 0
FMC
38
38
37 38 37 212,300 0 0 0
FOC
69.8
69.8
71.90 72.20 69.50 51,900 0 0 0
FOX
95.5
95.5
101 109.90 89 1,694,700 0 0 0
FPT
103.5
103.5
105.50 105.80 103.50 8,095,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
FRT
153.3
153.3
152.80 153.40 149.60 442,300 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
41.2
41.2
41.20 41.20 41.20 600 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
32.9
32.9
32.95 33.10 32.35 1,157,600 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 13.40 12.80 984,300 0 0 0
GAS
104.8
104.8
110.50 110.50 104.70 4,035,100 0 0 0
GCB
6.9
6.9
6.80 7.20 6.80 1,900 0 0 0
GCF
29
29
29.10 29.80 29 6,000 0 0 0
GDA
16
16
15.90 16.10 15.90 49,300 0 0 0
GDT
19.8
19.8
19.65 19.85 19.65 24,600 0 0 0
GDW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
GEG
15.1
15.1
14.95 15.10 14.90 515,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
40.0
40.0
39.80 40.45 39.50 6,267,000 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
14.30 14.50 14.30 900 0 0 0
GIL
14.1
14.1
14.15 14.15 13.90 160,500 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
25.9
25.9
24.90 25.90 24.90 24,000 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
70
70
70.60 70.60 68.70 2,686,400 0 0 0
GMH
8.4
8.4
8 8.35 7.93 49,800 0 0 0
GMX
15.3
15.3
15.10 15.30 15.10 200 0 0 0
GND
28.4
28.4
22.50 28.40 22.50 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 5,400 0 0 0
GSM
30.4
30.4
30.50 30.50 30.20 5,500 0 0 0
GSP
11.4
11.4
11.55 11.55 11.30 70,100 0 0 0
GTA
9.9
9.9
9.90 9.90 9.90 100 0 0 0
GTD
87.6
87.6
87.50 87.60 87.50 700 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
39
39
39.05 40.80 38.50 7,081,600 0 0 0
GVT
80.8
80.8
80.80 80.80 80.80 400 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 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
17.6
17.6
17.60 17.60 17.60 300 0 0 0
HAG
17.9
17.9
18 18.20 17.75 8,153,400 0 0 0
HAH
59
59
59.60 61.90 58.80 2,505,700 0 0 0
HAM
47.4
47.4
47.40 47.40 47.40 0 0 0 0
HAN
9.3
9.3
9.70 9.70 9.30 2,500 0 0 0
HAP
7.6
7.6
7.25 7.59 7.20 9,300 0 0 0
HAR
3.8
3.8
3.80 3.93 3.74 370,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HAX
11.4
11.4
11.25 11.45 11.05 623,200 0 0 0
HBC
6.4
6.4
6.30 6.50 6.30 1,316,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
6 6 5.50 400 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 100 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
7.6
7.6
7.55 7.57 7.53 48,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.7
23.7
24 24.15 23.55 17,603,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HD6
10.3
10.3
10.30 10.80 10.20 68,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
6
6
6.20 6.50 6 24,000 0 0 0
HDB
29.2
29.2
29.10 29.75 29.05 18,695,900 0 0 0
HDC
22.8
22.8
21.60 22.80 21.30 5,372,000 0 0 0
HDG
27.0
27.0
25.95 27.40 25.95 3,593,700 0 0 0
HDM
37.2
37.2
37.10 37.20 37.10 1,400 0 0 0
HDP
27
27
27 27 27 8,500 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
16
16
14.10 16 14.10 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 6,700 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
226
226
230 230 223.20 4,100 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
12.7
12.7
12.90 13 12.60 1,742,500 0 0 0
HHS
11.8
11.8
11.10 11.75 11.05 4,705,500 0 0 0
HHV
12.9
12.9
12.75 13 12.60 5,568,800 0 0 0
HID
6.7
6.7
6.35 6.70 6.35 1,769,000 0 0 0
HII
6.2
6.2
6.04 6.32 5.96 269,600 0 0 0
HIO
7.7
7.7
8.30 8.30 7.70 7,900 0 0 0
HJC
8
8
8 8 8 100 0 0 0
HJS
27.1
27.1
27.10 27.10 27.10 86,800 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
12.9
12.9
12.80 13.60 12.60 84,200 0 0 0
HLD
21.3
21.3
21.20 21.50 20.80 38,700 0 0 0
HLO
17
17
17 17 17 1,100 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
11.6
11.6
11.55 11.70 11.50 5,600 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HMH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HMR
12
12
11.60 12 11.60 3,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11
11
11 11.10 10.90 33,300 0 0 0
HNF
30.9
30.9
30.90 30.90 30.90 200 0 0 0
HNG
6.5
6.5
6.50 6.70 6.40 5,213,700 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 7.90 508,100 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
5
5.20 5.20 4.90 26,700 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 100 0 0 0
HPD
17
17
17 17 17 2,500 0 0 0
HPG
26.9
26.9
26.90 27.30 26.85 27,732,600 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
25.9
25.9
25.90 25.90 25.90 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
80
80
80 80 80 100 0 0 0
HPT
24.7
24.7
24.70 25.30 24.60 4,900 0 0 0
HPW
22.1
22.1
22.10 22.10 22.10 0 0 0 0
HPX
5.2
5.2
5.32 5.33 5.15 1,802,800 0 0 0
HQC
2.9
2.9
2.91 3 2.89 6,537,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.7
16.7
16.35 16.70 16.30 3,560,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.9
6.9
6.97 6.98 6.88 135,800 0 0 0
HSM
6.1
6.1
6.10 6.10 6.10 200 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 1,200 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 95,400 0 0 0
HT1
16.3
16.3
16.60 16.90 16.30 900,900 0 0 0
HTC
30.2
30.2
30.20 30.20 30.20 2,500 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 3,300 0 0 0
HTG
45
45
44.80 45.50 44.60 20,600 0 0 0
HTI
26.9
26.9
27.50 27.50 26.80 111,400 0 0 0
HTL
22.5
22.5
22.45 22.45 22.45 1,400 0 0 0
HTM
9.8
9.8
9.60 9.80 9.60 400 0 0 0
HTN
8.1
8.1
7.83 8.20 7.81 310,900 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
11.70 11.70 11.70 0 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 600 0 0 0
HU4
11.5
11.5
11.70 11.70 11.30 40,100 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 4,000 0 0 0
HUB
15.1
15.1
15.10 15.15 14.30 44,400 0 0 0
HUG
29
29
29 29 29 500 0 0 0
HUT
15.9
15.9
15.70 16.30 15.50 2,008,400 0 0 0
HVA
19.4
19.4
20 20.40 18.80 42,700 0 0 0
HVH
13.1
13.1
13.05 13.10 13 76,500 0 0 0
HVN
28.5
28.5
28.70 28.85 28.45 1,045,600 0 0 0
HVT
29.5
29.5
29 29.90 29 74,200 0 0 0
HVX
2.8
2.8
2.82 2.82 2.77 6,000 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 4,600 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
2.70 2.90 2.70 700 0 0 0
ICG
18.9
18.9
17.80 18.90 17.60 7,500 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
37.9
37.9
38.30 38.30 37.70 7,900 0 0 0
ICT
18.2
18.2
18.80 18.80 18.10 16,600 0 0 0
IDC
47.4
47.4
48 48 45.60 5,182,600 0 0 0
IDI
6.8
6.8
6.74 6.86 6.74 423,400 0 0 0
IDJ
4.9
4.9
4.60 4.90 4.60 1,388,300 0 0 0
IDP
220
220
220 220 220 12,000 0 0 0
IDV
26.8
26.8
27.30 27.30 26.80 600 0 0 0
IFS
16.5
16.5
17.50 18.80 14.60 12,600 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
11.1
11.1
10.85 11.20 10.80 3,825,100 0 0 0
ILA
6
6
6 6 6 0 0 0 0
ILB
23.6
23.6
23.55 23.80 23.35 17,700 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
24
24
23.50 24 22.20 2,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.6
53.6
54.40 54.40 53.50 31,000 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
41.50 42.50 41.50 1,300 0 0 0
IPA
18.7
18.7
18.60 18.80 18.60 81,400 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
25.7
25.7
25.30 25.70 25.30 14,000 0 0 0
IST
38
38
37.80 38 37.80 300 0 0 0
ITC
13.7
13.7
13.45 13.90 13.30 283,800 0 0 0
ITD
17.0
17.0
16.50 17.20 16.50 191,700 0 0 0
ITQ
3.6
3.6
3.60 3.70 3.30 1,082,200 0 0 0
ITS
4.1
4.1
4.10 4.20 4 17,400 0 0 0
IVS
8.5
8.5
8.40 8.70 8.40 123,100 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.60 5.75 5.60 51,200 0 0 0
KBC
37.4
37.4
37.10 37.45 36.50 5,341,400 0 0 0
KCB
11.9
11.9
14.90 14.90 11.90 734,200 0 0 0
KDC
50.2
50.2
49.80 50.20 49.80 200,200 0 0 0
KDH
29.3
29.3
28.70 30.30 28.10 10,156,500 0 0 0
KDM
23.6
23.6
24.80 25.50 23.60 37,500 0 0 0
KGM
5.4
5.4
5.70 5.70 5.40 13,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7.1
7.1
6.90 7.18 6.82 27,921,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.20 12.20 12.10 41,700 0 0 0
KHS
18
18
18.20 18.40 18 26,900 0 0 0
KHW
31
31
31 31 31 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
16
16
16 16.50 16 1,118,800 0 0 0
KMR
2.9
2.9
2.92 2.94 2.90 4,500 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
KOS
39.1
39.1
39.10 39.15 39 396,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
16.90 17.40 16.90 1,496,400 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
71.8
71.8
65 71.80 64.90 31,000 0 0 0
KSQ
2.4
2.4
2.30 2.50 2.10 518,800 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
26.0
26.0
25.95 25.95 25.95 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 600 0 0 0
L14
28.3
28.3
27 29.20 26.90 266,300 0 0 0
L18
27.7
27.7
27.40 27.80 26.70 21,400 0 0 0
L40
80.5
80.5
84 84 80 51,400 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
18.25 18.55 18 9,800 0 0 0
LAI
14
14
13.70 14.40 13.60 42,300 0 0 0
LAS
17.9
17.9
17.30 18.60 17.10 2,277,400 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
35.3
35.3
35.30 35.30 35.30 0 0 0 0
LBM
35
35
34.70 35.50 34.70 31,800 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
10.7
10.7
10.35 10.75 10.35 3,209,500 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.2
4.2
4.18 4.25 4.13 1,416,000 0 0 0
LDP
9.4
9.4
9.40 9.40 8.80 272,100 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5.7
5.7
5.70 5.70 5.70 1,000 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
6.28 6.43 6.20 209,600 0 0 0
LHC
110.9
110.9
110.90 111.80 110 9,600 0 0 0
LHG
30
30
30.50 30.50 29.80 157,600 0 0 0
LIC
26.6
26.6
25.60 28 25.60 7,600 0 0 0
LIG
4
4
4 4.10 3.90 272,400 0 0 0
LIX
39.6
39.6
40.50 41 39 110,800 0 0 0
LKW
36
36
35.50 36 35.50 600 0 0 0
LLM
18.3
18.3
19.70 19.70 17.50 45,200 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
5.2
5.2
5.20 5.20 5.20 500 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
43.3
43.3
42.95 44 42.90 2,487,900 0 0 0
LPT
6.2
6.2
6.20 6.40 6.20 2,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
31.90 33.10 31.80 33,200 0 0 0
LSS
9.7
9.7
9.70 9.74 9.62 98,700 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
22.5
22.5
22.40 22.70 22.30 8,500 0 0 0
MA1
38
38
38 38 38 100 0 0 0
MAC
12.5
12.5
12 12.50 12 4,100 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
27.0
27.0
27.15 27.45 26.90 17,506,700 0 0 0
MBG
3.2
3.2
3.10 3.20 3.10 395,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.30 26.90 26 5,574,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 200 0 0 0
MCH
158.8
158.8
160.50 160.50 156 214,200 0 0 0
MCM
27.5
27.5
27.60 28 27 22,300 0 0 0
MCO
5.5
5.5
5.70 5.70 5.50 9,500 0 0 0
MCP
28.1
28.1
27.80 28.05 27.40 26,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10
10
10 10 10 1,400 0 0 0
MDF
5.6
5.6
5.40 5.80 5.40 6,900 0 0 0
MDG
34
34
34 34 34 0 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25
25
25 25 25 800 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 6.30 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42
42
42 44 42 90,000 0 0 0
MGC
12.5
12.5
12.60 12.80 12 49,600 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
31
31
29.40 31 29 1,200 0 0 0
MHC
11.4
11.4
10.90 11.60 10.90 13,300 0 0 0
MIC
12
12
12.50 13 12 5,700 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
19.4
19.4
19.60 19.65 19.10 330,900 0 0 0
MKP
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MKV
19
19
18.80 19 18.80 400 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.3
22.3
22.50 23 21.50 5,200 0 0 0
MML
38.8
38.8
36.50 39.40 36.50 573,000 0 0 0
MNB
25.5
25.5
25 25.50 24.50 500 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16
16
16.40 17 15.90 85,700 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
17.5
17.5
17.50 17.50 17.50 900 0 0 0
MRF
15
15
15 15 15 1,500 0 0 0
MSB
12.6
12.6
12.50 12.60 12.50 5,185,900 0 0 0
MSH
35.9
35.9
35.50 35.95 35.40 353,700 0 0 0
MSN
79.9
79.9
79.60 80.60 79.10 5,049,500 0 0 0
MSR
28.9
28.9
29.80 30.70 28.50 2,239,600 0 0 0
MST
6.5
6.5
6.40 6.50 6.30 1,028,100 0 0 0
MTA
14.8
14.8
14.70 14.90 14.30 39,100 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
5.60 5.70 5.50 1,100 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 600 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
19
19
18.80 19.10 18 5,100 0 0 0
MVC
16.7
16.7
16.30 17.20 16.30 108,100 0 0 0
MVN
66.1
66.1
69.80 70.10 65.10 39,900 0 0 0
MWG
86.5
86.5
85 86.60 85 5,450,600 0 0 0
MZG
10.2
10.2
10.30 10.50 10.20 84,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.7
38.7
38.25 38.90 38 434,800 0 0 0
NAG
7.9
7.9
7.90 8 7.80 136,400 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 500 0 0 0
NAS
36.7
36.7
36.50 36.70 36.50 1,000 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.4
17.4
17.40 17.40 17.40 500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18.10 18.75 17.90 98,600 0 0 0
NBC
9.1
9.1
9.10 9.10 9 42,600 0 0 0
NBE
11.4
11.4
11.40 11.50 11.40 9,400 0 0 0
NBP
7.7
7.7
7.80 8.10 7.40 70,800 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 1,500 0 0 0
NBW
32
32
32 32 32 100 0 0 0
NCG
11.5
11.5
11.70 11.70 11.10 20,100 0 0 0
NCS
41.5
41.5
41 41.50 39.60 9,600 0 0 0
NCT
98
98
95.60 98.20 95.60 92,700 0 0 0
ND2
35.9
35.9
35.90 35.90 35.80 1,700 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
11.9
11.9
11.70 11.90 11.60 531,100 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.3
5.3
5 5.60 5 2,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.3
6.3
6.20 6.30 6.20 7,500 0 0 0
NED
7.1
7.1
7.10 7.10 7 4,500 0 0 0
NET
68
68
68 68 67.40 2,400 0 0 0
NFC
71.5
71.5
71.80 71.80 71.50 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.9
15.9
14.90 15.90 14.80 543,800 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
12
12
12.10 12.25 12 90,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
NKG
15.5
15.5
15.20 15.80 15.20 3,553,800 0 0 0
NLG
30.8
30.8
30 31.50 29.25 5,521,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
56.3
56.3
53.80 57.70 53.80 245,300 0 0 0
NNT
58.5
58.5
60 60 58.20 4,300 0 0 0
NO1
6.2
6.2
6.23 6.23 6.14 24,600 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
6
6
5.60 6.10 5.60 2,767,400 0 0 0
NS2
16.2
16.2
16.20 17 16.20 10,200 0 0 0
NSC
75.7
75.7
75.10 75.70 74.70 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 63,000 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
12.4
12.4
12.10 12.40 12 9,400 0 0 0
NT2
26.4
26.4
26.40 26.95 25.95 1,479,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
157.4
157.4
156 157.50 156 14,800 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
56
56
56 56 56 100 0 0 0
NTL
18.5
18.5
17.35 18.55 17 3,641,300 0 0 0
NTP
64
64
63.90 65.10 63.50 930,700 0 0 0
NTT
8.5
8.5
8.70 8.70 8.50 600 0 0 0
NTW
20.4
20.4
20.40 20.40 20.40 100 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NVB
13.2
13.2
13.20 13.40 13.10 348,400 0 0 0
NVL
12.8
12.8
12.75 13.35 12.30 14,204,500 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 7.50 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 300 0 0 0
OCB
12.0
12.0
12 12 11.90 1,239,600 0 0 0
OCH
6.1
6.1
5.70 6.10 5.70 53,700 0 0 0
ODE
46.4
46.4
46.20 46.50 46.20 18,700 0 0 0
OGC
4
4
3.81 4.02 3.81 1,480,100 0 0 0
OIL
15.1
15.1
15.20 16 15.10 6,121,800 0 0 0
ONE
8.1
8.1
8.20 8.20 7.90 15,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
23.0
23.0
22.95 23.05 22.95 4,100 0 0 0
ORS
13.3
13.3
13.10 13.45 13 779,800 0 0 0
PAC
23.4
23.4
23.20 23.60 23.10 394,500 0 0 0
PAI
12.4
12.4
12.60 12.60 12.40 3,300 0 0 0
PAN
28.9
28.9
28.90 29.30 28.65 472,600 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 79,400 0 0 0
PAT
84.2
84.2
83 86.10 83 77,300 0 0 0
PBC
6.3
6.3
6.20 6.30 6.10 10,900 0 0 0
PBP
12.6
12.6
12.70 12.70 12.50 5,300 0 0 0
PBT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
PC1
24.1
24.1
23.60 24.20 23.30 5,547,800 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.9
19.9
20 20.20 19.90 86,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 100 0 0 0
PCT
8.7
8.7
8.30 9 8.30 7,700 0 0 0
PDB
29.1
29.1
28 29.10 28 6,200 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
112.3
112.3
114 114 112.20 1,300 0 0 0
PDR
18.2
18.2
17.40 18.50 17 19,858,000 0 0 0
PDV
9.9
9.9
9.71 10 9.71 107,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4.1
4.1
3.90 4.10 3.90 5,200 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
35.6
35.6
35.95 36.45 35 1,409,000 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 241,800 0 0 0
PGB
12.7
12.7
12.90 12.90 12.60 30,000 0 0 0
PGC
15.0
15.0
14.50 15.20 14.35 322,000 0 0 0
PGD
24.0
24.0
23.80 24.40 23.80 4,600 0 0 0
PGI
19.5
19.5
19.40 19.50 19.40 4,200 0 0 0
PGN
6
6
6.20 6.20 6 20,900 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 0 0 0 0
PGT
7.8
7.8
7.20 7.80 7.20 600 0 0 0
PGV
22.5
22.5
22.40 23.20 22.30 89,700 0 0 0
PHC
5.1
5.1
5.04 5.09 5 58,900 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
65
65
65 65 65 100 0 0 0
PHP
37.5
37.5
39 40 37 525,100 0 0 0
PHR
64
64
63 65 62.80 840,400 0 0 0
PHS
13.3
13.3
11.70 13.30 11.70 6,700 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.5
16.5
16.50 16.80 16.50 2,600 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
7.1
7.1
7 7.18 7 3,100 0 0 0
PIV
7.4
7.4
7.20 7.40 7.20 202,900 0 0 0
PJC
30.8
30.8
30.80 30.80 30.70 700 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
10.2
10.2
10.45 10.45 10.15 500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
35.8
35.8
35.90 39.30 35 1,857,600 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 3.10 100 0 0 0
PLP
5.6
5.6
5.69 5.69 5.60 48,900 0 0 0
PLX
56.5
56.5
60 61.20 56.30 9,461,200 0 0 0
PMB
10.2
10.2
10.30 10.30 10.20 2,600 0 0 0
PMC
151.3
151.3
155.20 157 151.30 1,200 0 0 0
PMG
8.5
8.5
8.41 9.67 8.41 97,500 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.3
12.3
12.50 12.50 12.30 2,500 0 0 0
PMS
35
35
34.60 35 34.60 200 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
26.75 26.75 25 700 0 0 0
PND
6.1
6.1
6.10 6.10 6.10 800 0 0 0
PNG
45
45
45 45 45 100 0 0 0
PNJ
110.4
110.4
110.20 111.90 107.70 1,620,200 0 0 0
PNP
20
20
20.50 20.50 20 5,000 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
17.5
17.5
18 18 17.30 41,800 0 0 0
POT
23.1
23.1
23.10 23.10 23.10 200 0 0 0
POV
7.9
7.9
7.90 7.90 7.70 14,500 0 0 0
POW
14.8
14.8
15 15.20 14.65 24,156,000 0 0 0
PPC
10.3
10.3
10.30 10.35 10.20 280,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.60 27.80 27.60 3,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.20 18.90 18.20 2,600 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9
9
9 9 9 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.60 12.60 12.60 2,100 0 0 0
PRE
23
23
23 23 23 3,300 0 0 0
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.6
10.6
11.10 11.20 10.60 1,200 0 0 0
PSB
5
5
5.70 5.70 5 35,700 0 0 0
PSC
12
12
12 12 12 1,000 0 0 0
PSD
17.8
17.8
18.30 19 17.70 128,400 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 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
8.3
8.3
8.30 8.50 8.20 396,900 0 0 0
PSL
11
11
11 11 11 300 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
7.8
7.8
7.60 7.80 7.60 36,300 0 0 0
PTB
52.2
52.2
50.80 53 50.70 295,300 0 0 0
PTC
6.4
6.4
6.60 6.60 6.43 10,200 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 700 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 0 0 0 0
PTL
2.8
2.8
2.73 2.78 2.71 31,000 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 0 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTV
4
4
4 4.30 4 35,800 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 36,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
36.1
36.1
37.40 38.50 36.10 532,400 0 0 0
PVC
14.6
14.6
15 15.70 14.50 3,471,400 0 0 0
PVD
29.1
29.1
30 30.20 28.60 6,790,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.1
7.1
7.10 7.40 7 102,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
95
95
101.30 101.30 94 303,100 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 300 0 0 0
PVO
6.4
6.4
6.80 6.80 6.40 20,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.2
40.2
41.30 42.50 40 9,470,300 0 0 0
PVT
20.9
20.9
20.85 21.15 20.50 7,182,700 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
5.7
5.7
5.90 5.90 5.70 17,900 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
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.9
16.9
17.20 17.50 16.60 292,500 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
14.6
14.6
14.50 14.80 14.20 542,700 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 800 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
31.6
31.6
31.50 31.60 30.50 800 0 0 0
QNS
46.6
46.6
46.70 47 46.50 234,300 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
14.9
14.9
14.90 14.90 14.90 100 0 0 0
QPH
34.5
34.5
34.60 34.60 34.50 1,900 0 0 0
QSP
25.1
25.1
25 26 25 3,300 0 0 0
QST
26.3
26.3
22.80 26.90 22.80 1,100 0 0 0
QTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTP
13.8
13.8
13.80 14.10 13.70 1,307,600 0 0 0
RAL
94.3
94.3
93.50 94.40 93.30 14,100 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 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
12.5
12.5
12.40 12.50 12.40 2,900 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.2
63.2
63.10 63.90 62.70 824,700 0 0 0
RIC
13
13
12.80 13 12.70 16,600 0 0 0
RTB
28.5
28.5
28.80 28.80 28.50 5,500 0 0 0
RYG
10.4
10.4
10.25 10.50 10.10 443,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.2
33.2
32.50 33.60 32.50 2,600 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
8.90 9 8.80 82,600 0 0 0
SAB
50.6
50.6
51 52 50.50 1,396,700 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SAF
53
53
56.50 57 52 11,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.50 7.50 7.35 179,900 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
40.9
40.9
39.70 44.90 39.70 134,200 0 0 0
SAV
13.5
13.5
13.30 13.45 13.30 1,100 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 5,600 0 0 0
SBA
30.1
30.1
29.10 30.10 29 10,200 0 0 0
SBB
15.9
15.9
16.40 16.40 15.90 106,500 0 0 0
SBD
7.9
7.9
7.90 8 7.90 800 0 0 0
SBG
15.1
15.1
15.50 15.50 14.95 95,700 0 0 0
SBH
40.2
40.2
40.20 40.20 40.20 1,000 0 0 0
SBL
6.5
6.5
6.40 6.50 6.40 1,300 0 0 0
SBM
34.8
34.8
34.80 34.80 34.80 200 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6.2
6.2
6.10 6.30 6 1,608,600 0 0 0
SBT
24
24
24 24.20 24 599,200 0 0 0
SBV
8
8
8 8 8 0 0 0 0
SC5
16
16
15.20 16 15.10 2,800 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.3
65.3
65.10 65.30 65 26,900 0 0 0
SCI
9.4
9.4
9.30 9.40 9.20 25,800 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 13,600 0 0 0
SCL
20.7
20.7
21.30 21.30 20.60 36,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.4
7.4
7.22 7.55 7.19 2,832,900 0 0 0
SCS
57.1
57.1
56 57.90 56 879,200 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 1,500 0 0 0
SD3
7.2
7.2
7.20 7.20 6.80 5,100 0 0 0
SD5
8.3
8.3
8.30 8.30 8.30 4,700 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 11.80 35,500 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 0 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 0 0 0 0
SDV
32
32
31.90 32 31.90 1,400 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
42.8
42.8
43 43 42.80 7,800 0 0 0
SEB
49.9
49.9
47 49.90 47 300 0 0 0
SED
19.3
19.3
19.40 19.60 19.10 13,200 0 0 0
SEP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SFC
17.9
17.9
17.85 17.85 17.85 300 0 0 0
SFG
10
10
10 10.15 10 9,200 0 0 0
SFI
27
27
27 27 27 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.8
12.8
12.90 12.90 12.60 8,200 0 0 0
SGC
78
78
77.90 78 77.90 400 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
11.8
11.8
12 12 11.80 300 0 0 0
SGN
62.2
62.2
62.50 63.50 60.50 27,200 0 0 0
SGP
29
29
28.80 29.90 28.10 512,800 0 0 0
SGR
17.6
17.6
16.75 17.95 16.70 199,300 0 0 0
SGS
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SGT
15.2
15.2
15.10 15.40 15.10 16,000 0 0 0
SHA
4.0
4.0
4.05 4.05 3.95 4,800 0 0 0
SHB
16.3
16.3
16.45 16.55 16.30 58,903,900 0 0 0
SHC
11
11
11 11 11 1,000 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SHI
14.1
14.1
14.10 14.15 13.75 288,000 0 0 0
SHN
4.5
4.5
4.40 4.50 4.30 71,400 0 0 0
SHP
34.5
34.5
34.40 34.50 34.05 2,500 0 0 0
SHS
19.4
19.4
19.20 19.80 19.10 13,907,700 0 0 0
SID
15.7
15.7
15.90 15.90 15.70 6,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 100 0 0 0
SIV
39
39
39 39 39 400 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
14.2
14.2
14.15 14.20 14.15 20,200 0 0 0
SJE
18.7
18.7
18.80 18.90 18.50 78,100 0 0 0
SJG
18.1
18.1
18.20 19 18.10 2,000 0 0 0
SJM
7.4
7.4
7 7.40 7 38,800 0 0 0
SJS
57.9
57.9
57.10 57.90 57 30,800 0 0 0
SKG
10.3
10.3
10.10 10.40 10.10 293,200 0 0 0
SKH
24.5
24.5
24.10 24.50 24.10 1,200 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.8
26.8
26.80 26.80 26.80 100 0 0 0
SLS
161.7
161.7
161.20 161.80 160 3,900 0 0 0
SMA
8.8
8.8
8.70 8.75 8.70 2,700 0 0 0
SMB
39.6
39.6
39.60 39.90 39.25 8,400 0 0 0
SMC
13.9
13.9
14.05 14.05 13.75 368,300 0 0 0
SMN
10.7
10.7
10.70 10.80 10.60 2,000 0 0 0
SMT
9.8
9.8
9.80 9.80 9 27,300 0 0 0
SNC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SNZ
35.5
35.5
36.50 36.50 35.50 10,000 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 4,800 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 7.50 300 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
10.0
10.0
9.95 9.95 9.95 500 0 0 0
SPV
21.7
21.7
28.90 28.90 21.70 4,400 0 0 0
SRA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 12,800 0 0 0
SRC
48
48
48 48 48 0 0 0 0
SRF
8
8
7.94 8 7.40 42,100 0 0 0
SSB
17.7
17.7
17.30 17.70 17.30 1,974,100 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
8.1
8.1
8.10 8.10 8.10 6,500 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
31.9
31.9
32.05 32.55 31.70 23,297,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 200 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.5
4.5
4.38 4.55 4.38 101,700 0 0 0
STB
63.5
63.5
63 66.40 63 17,206,700 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
STG
40.1
40.1
43 43 40.05 3,700 0 0 0
STH
20.1
20.1
20.20 20.40 20.10 129,600 0 0 0
STK
15.3
15.3
15.30 15.45 15.30 13,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.40 8.80 8.40 1,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.0
22.0
21.35 21.95 21.35 1,100 0 0 0
SVD
4.0
4.0
4.08 4.08 3.91 7,700 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36
36
36 36 36 100 0 0 0
SVN
2.5
2.5
2.50 2.60 2.40 103,400 0 0 0
SVT
11.5
11.5
11.55 11.55 11.45 4,500 0 0 0
SWC
33.3
33.3
33.50 35.60 33.30 16,900 0 0 0
SZB
39.7
39.7
40 40.40 39 8,200 0 0 0
SZC
31.9
31.9
31.80 32.20 31.30 737,300 0 0 0
SZE
9.6
9.6
9.60 9.70 8.30 22,700 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
49
49
49.50 50.30 49 5,200 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 500 0 0 0
TA9
12.2
12.2
12.10 12.20 12.10 1,200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
48
48
45.10 48.25 45.10 395,200 0 0 0
TAN
44.1
44.1
44.10 44.10 44.10 3,500 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
36
36 36 36 1,000 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
36
36
35.85 36.25 35.65 8,784,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.1
16.1
15.15 16.15 15.10 11,595,200 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
35.30 35.90 35.25 23,800 0 0 0
TCM
27.5
27.5
27.45 27.45 27 1,768,500 0 0 0
TCO
10
10
10.15 10.15 9.77 125,900 0 0 0
TCR
3.0
3.0
2.96 2.96 2.96 13,700 0 0 0
TCT
20
20
20 20.10 19.70 6,600 0 0 0
TCW
32.6
32.6
32.10 32.60 31.90 8,400 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.6
11.6
11.50 11.75 11.50 169,000 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.85 2.98 2.85 40,400 0 0 0
TDH
4.2
4.2
4.20 4.28 4.17 131,400 0 0 0
TDM
56.3
56.3
57 57 56.30 700 0 0 0
TDP
30.1
30.1
28.50 30.25 28 203,400 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 2,700 0 0 0
TDT
6.6
6.6
6.60 6.70 6.60 27,600 0 0 0
TDW
48.6
48.6
47 48.60 47 3,100 0 0 0
TED
74
74
74 74 74 100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.09 16,100 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
50.7
50.7
49.50 52 46.50 6,300 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
30.2
30.2
30.10 30.20 30 1,000 0 0 0
THG
45.5
45.5
45.45 45.60 45.05 8,500 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
10
10
10 10 10 2,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9
9
9 9 8.90 39,300 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 24.50 24.20 12,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
9.1
9.1
8.60 9.20 8.50 2,823,100 0 0 0
TIN
59.9
59.9
61.50 61.50 58 182,100 0 0 0
TIP
18.8
18.8
19 19.20 18.65 100,600 0 0 0
TIS
5.2
5.2
5.40 5.40 5.10 11,100 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
13.2
13.2
13.60 13.60 13 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.20 13.20 13.20 100 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.29 8.30 8.25 371,000 0 0 0
TLG
52.2
52.2
51.90 52.20 51.60 145,400 0 0 0
TLH
5.2
5.2
5.15 5.25 5.15 149,200 0 0 0
TLP
6.9
6.9
6.50 6.90 6.20 5,000 0 0 0
TLT
26.3
26.3
26.30 26.30 26.30 12,000 0 0 0
TMB
55.5
55.5
55.40 55.50 55.40 500 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
74
74
74 74 74 0 0 0 0
TMP
59
59
59 59 59 0 0 0 0
TMS
42.1
42.1
42.10 42.10 42.10 100 0 0 0
TMT
13
13
13.20 13.25 12.70 40,400 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
14.65 14.85 14.40 2,900 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32
32
31 32 29.10 1,700 0 0 0
TNG
20.4
20.4
20.20 20.80 20.20 1,331,400 0 0 0
TNH
12.1
12.1
12.40 12.40 12.10 109,300 0 0 0
TNI
5.1
5.1
5.04 5.10 5 9,700 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 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
9.0
9.0
8.41 8.97 8.39 32,800 0 0 0
TNV
22
22
20.10 22 19.30 10,300 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
165
165 170 164.50 49,300 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 2,900 0 0 0
TOW
36
36
36 36 36 100 0 0 0
TPB
17.4
17.4
17.20 17.60 17.20 7,320,300 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
12.1
12.1
12.10 12.10 12.10 5,300 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
73.8
73.8
72.30 74 72.30 900 0 0 0
TRC
81.6
81.6
81.80 83.10 81.50 118,700 0 0 0
TRS
39.9
39.9
33.50 39.90 33.50 900 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 5.80 200 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15
15
14.90 15.05 14.80 155,900 0 0 0
TSB
25.2
25.2
25 26.50 25 15,500 0 0 0
TSC
3
3
2.94 3 2.90 260,500 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 500 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
5.8
5.8
5.60 5.80 5.60 3,900 0 0 0
TTA
11
11
10.90 11.05 10.90 86,400 0 0 0
TTC
9.4
9.4
9.40 9.40 9.40 600 0 0 0
TTD
81
81
81 81 81 2,000 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.2
3.2
3.05 3.24 3.02 2,711,900 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 2.30 108,900 0 0 0
TTL
9
9
9 9 9 400 0 0 0
TTN
17.8
17.8
17.70 18.20 17.50 201,800 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 500 0 0 0
TUG
17
17
17 17 17 2,000 0 0 0
TV1
25.6
25.6
25.50 25.80 25.40 44,700 0 0 0
TV2
34.8
34.8
34.75 35.40 34.75 214,000 0 0 0
TV3
17
17
18.70 18.70 17 9,000 0 0 0
TV4
15
15
15 15 14.90 20,000 0 0 0
TV6
7
7
8.20 8.20 7 200 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
8.1
8.1
8.14 8.14 8 83,500 0 0 0
TVC
8.5
8.5
8.50 8.50 8.40 41,300 0 0 0
TVD
10.3
10.3
10.10 10.30 10.10 48,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
9
9
8.80 9.20 8.70 964,100 0 0 0
TVS
14.3
14.3
14.50 14.55 14.25 247,000 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 100 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.5
4.5
4.50 4.60 4.50 6,300 0 0 0
TYA
19.5
19.5
19.10 19.80 19.10 5,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
6.90 6.90 6.90 2,400 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
61.7
61.7
61.70 62.50 61.60 8,600 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 0 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 0 0 0 0
USC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
USD
18
18
18 18 18 1,000 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
6.10 6.40 6 4,700 0 0 0
VAB
10.5
10.5
10.50 10.60 10.45 267,800 0 0 0
VAF
19.3
19.3
19.75 20.30 19.25 26,100 0 0 0
VAV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
VBB
10.4
10.4
10.40 10.50 10.30 41,700 0 0 0
VBC
20.8
20.8
20.80 20.80 20.80 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
12.5
12.5
12.50 12.50 12.50 300 0 0 0
VC2
6
6
5.90 6 5.80 608,400 0 0 0
VC3
27.6
27.6
27.30 27.80 27.30 1,428,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.6
22.6
22.70 22.70 22.60 2,100 0 0 0
VC7
10
10
9.70 10.20 9.60 332,000 0 0 0
VC9
3.9
3.9
3.80 3.90 3.70 9,100 0 0 0
VCA
8.2
8.2
8.16 8.20 8.16 1,200 0 0 0
VCB
71
71
73.40 75.90 70.60 18,577,500 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 319 310 1,000 0 0 0
VCG
23.1
23.1
23 23.70 22.80 6,487,800 0 0 0
VCI
35.2
35.2
35.20 35.95 35.10 10,034,800 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24.1
24.1
24.90 24.90 24.10 1,700 0 0 0
VCR
39
39
39 39 39 3,700 0 0 0
VCS
44.9
44.9
44.40 45.10 44.40 89,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.5
10.5
9.10 10.50 9.10 28,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 2,100 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 48 48 0 0 0 0
VDS
17.4
17.4
16.80 17.60 16.80 1,571,500 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 1,700 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
3.90 3.90 3.90 8,100 0 0 0
VEA
37.3
37.3
37.20 38.40 37 1,174,400 0 0 0
VEC
35.8
35.8
36.70 36.70 35.80 3,700 0 0 0
VEF
114.5
114.5
117.90 117.90 114 61,700 0 0 0
VES
12.4
12.4
12.40 12.40 12.40 900 0 0 0
VET
16.8
16.8
16.50 17.80 16 3,200 0 0 0
VFC
96.4
96.4
100 100 96.40 1,100 0 0 0
VFG
56.3
56.3
54.10 57 54.10 21,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VGC
47.7
47.7
47.20 48.30 47.20 1,001,400 0 0 0
VGG
43.9
43.9
43.70 43.90 43.70 300 0 0 0
VGI
127
127
135.20 142 126.30 1,673,600 0 0 0
VGL
20
20
20 20 20 200 0 0 0
VGP
26.8
26.8
27 27 26.70 12,500 0 0 0
VGR
67.3
67.3
67.30 67.30 67.30 500 0 0 0
VGS
27.8
27.8
28.10 28.80 27.50 793,600 0 0 0
VGT
13.4
13.4
13.60 13.90 13.40 1,123,700 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 0 0 0 0
VHC
60.8
60.8
62 63.60 60.20 1,305,800 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHE
3.5
3.5
3.50 3.60 3.40 262,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 166,900 0 0 0
VHH
3.6
3.6
3.60 3.60 3.60 500 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 700 0 0 0
VHM
120.5
120.5
120.10 122.90 118.50 7,971,100 0 0 0
VIB
17.9
17.9
17.80 18 17.80 4,862,400 0 0 0
VIC
161.1
161.1
157 161.40 157 3,404,000 0 0 0
VID
5
5
5.02 5.03 5 3,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 111,900 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
12.9
12.9
12.85 12.95 12.65 91,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VIW
11.8
11.8
12 12.20 11.50 2,500 0 0 0
VIX
24.6
24.6
24.55 24.95 24 32,701,000 0 0 0
VJC
181
181
181 182.10 179.10 1,307,700 0 0 0
VLA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VLB
49.5
49.5
51 51 49.20 45,200 0 0 0
VLC
15.7
15.7
16.10 16.30 15.60 307,300 0 0 0
VLF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VLG
8.2
8.2
8.50 8.50 8.20 6,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
38.7
38.7
38.70 38.70 38.70 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.6
5.6
5.40 5.60 5.30 2,800 0 0 0
VMD
16.5
16.5
16.45 16.50 16.45 9,100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 5,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
52.8
52.8
58.60 58.60 52.80 4,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.1
17.1
17.40 17.40 17.10 200 0 0 0
VNB
16.7
16.7
17 17 16.50 30,500 0 0 0
VNC
38
38
38 38 38 200 0 0 0
VND
19.2
19.2
19.30 19.60 19 11,001,500 0 0 0
VNE
5.6
5.6
5.64 5.78 5.55 92,400 0 0 0
VNF
14.2
14.2
14.30 14.40 14.20 1,500 0 0 0
VNG
7.1
7.1
7.10 7.12 7.08 20,200 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
21.0
21.0
21.10 21.15 20.85 7,700 0 0 0
VNM
70.9
70.9
71.10 72.80 70 8,055,200 0 0 0
VNP
18.1
18.1
18.20 18.50 17.70 111,000 0 0 0
VNR
21.2
21.2
21.10 21.20 20.90 27,300 0 0 0
VNS
9.3
9.3
9.26 9.26 9.21 9,800 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 0 0 0 0
VNZ
357
357
360 360 357 200 0 0 0
VOC
11.9
11.9
12 12 11.70 45,300 0 0 0
VOS
14.3
14.3
13.40 14.30 13.40 4,522,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
29.2
29.2
29.10 29.40 29.05 19,795,300 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
26
26
26.15 26.15 25.75 2,100 0 0 0
VPG
5.3
5.3
5.24 5.43 5.23 97,700 0 0 0
VPH
4.4
4.4
4.33 4.40 4.20 105,800 0 0 0
VPI
55.6
55.6
54.60 56.60 54.50 1,522,200 0 0 0
VPR
16.5
16.5
16.90 17.40 16.50 14,600 0 0 0
VPS
9.2
9.2
9.20 9.39 9.17 9,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.4
13.4
13.45 13.45 12.60 1,700 0 0 0
VRE
31.9
31.9
31.20 32.15 31 7,252,900 0 0 0
VRG
18.2
18.2
18 18.20 17.80 13,600 0 0 0
VSA
20.3
20.3
20.50 20.80 20.30 13,000 0 0 0
VSC
22.6
22.6
22.80 23.40 22.30 8,567,000 0 0 0
VSE
8.4
8.4
8.50 8.50 8.30 700 0 0 0
VSF
25.8
25.8
25.80 26 25.70 26,000 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
44.4
44.4
44.30 44.50 44.30 7,900 0 0 0
VSI
25.2
25.2
25.20 25.20 25.20 200 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
16.9
16.9
16.90 16.90 16.90 200 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 2,100 0 0 0
VTB
17.5
17.5
16.25 17.45 16.20 5,900 0 0 0
VTC
13.7
13.7
14 14.20 13.20 10,300 0 0 0
VTD
6.5
6.5
6.40 6.60 6.30 46,400 0 0 0
VTE
7.1
7.1
6.80 7.10 6.50 10,500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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
60.9
60.9
64.70 64.80 60.80 52,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
11.90 12.30 11.90 589,400 0 0 0
VTP
121
121
125 125 120.70 1,317,800 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.6
13.6
13.50 13.80 13.30 71,900 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15.1
15.1
14.90 15.20 14.70 35,400 0 0 0
VTX
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTZ
19.7
19.7
19.70 20 19.60 1,431,300 0 0 0
VUA
13.8
13.8
13.10 15 13 5,500 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
63
63
62 64 61.20 59,700 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
43
43
38.30 45.40 38.30 11,300 0 0 0
WCS
273
273
270 273 270 800 0 0 0
WSB
56
56
56 56 56 400 0 0 0
WSS
6.6
6.6
6.50 6.60 6.40 25,900 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 4,100 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
17
17 17 17 200 0 0 0
XHC
17.2
17.2
17.20 17.20 17.20 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.8
9.8
9.80 9.80 9.80 3,000 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 1,500 0 0 0
XPH
15.6
15.6
15.50 16 15.50 3,300 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 700 0 0 0
YBM
10.2
10.2
10.10 10.20 10.05 3,500 0 0 0
YEG
13.0
13.0
13.30 13.45 12.80 2,965,300 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
258.4
258.4
253.46 258.43 252.35 106,778,244 0 0 0
^UPCOM
127.4
127.4
126.46 128.07 126.46 0 0 0 0
^VN30
2,082.4
2,082.4
2,086.17 2,099.52 2,071.71 357,014,589 0 0 0
^VNINDEX
1,882.7
1,882.7
1,895.08 1,904.56 1,874.81 944,841,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |