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

NGÀY: [ 30/01 ]    [ 29/01 ]    [ 28/01 ]    [ 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 ]    [ 02/01 ]    [ 01/01 ]    (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
33.1
33.1
33.12 33.12 33.12 0 0 0 0
AAA
7.8
7.8
7.67 7.90 7.66 1,734,900 0 0 0
AAH
3.5
3.5
3.50 3.60 3.40 842,200 0 0 0
AAM
6.5
6.5
6.49 6.52 6.47 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
ABB
12.3
12.3
12.52 12.52 12.26 1,718,600 0 0 0
ABC
11.5
11.5
11.40 11.70 11.40 69,500 0 0 0
ABI
20.8
20.8
20.40 20.90 20.40 88,400 0 0 0
ABR
13.2
13.2
12.49 13.20 12.49 17,500 0 0 0
ABS
3.0
3.0
3 3.04 2.95 263,300 0 0 0
ABT
67.3
67.3
66.33 68.62 66.33 8,200 0 0 0
ABW
11.8
11.8
11.80 11.90 11.60 237,300 0 0 0
ACB
21.4
21.4
21.45 21.58 21.37 10,084,800 0 0 0
ACC
13.2
13.2
13.10 13.15 13 3,700 0 0 0
ACE
37.5
37.5
38.42 38.42 37.48 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 2,725,700 0 0 0
ADC
18.6
18.6
17.08 18.65 17.08 300 0 0 0
ADG
9.3
9.3
9.25 9.25 9.25 300 0 0 0
ADS
7.4
7.4
7.38 7.44 7.36 123,100 0 0 0
AG1
12.1
12.1
11.73 12.09 11.73 300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.8
13.8
13.36 13.91 13.27 1,408,500 0 0 0
AGP
32.7
32.7
32.59 32.68 32.14 24,600 0 0 0
AGR
16.4
16.4
16.45 16.70 16 985,200 0 0 0
AGX
147.0
147.0
146.98 146.98 146.98 100 0 0 0
AIC
9.9
9.9
9.70 9.90 9.70 800 0 0 0
AIG
39.2
39.2
38.84 40.30 38.84 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
11.9
11.9
11.93 11.93 11.93 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
ANV
26.8
26.8
26.75 27.60 26.40 1,414,500 0 0 0
APF
35.4
35.4
36.13 36.57 35.34 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
11.8
11.8
11.77 11.77 11.77 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
29.8
29.8
29.85 29.85 29.85 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
60.6
60.6
61.55 61.55 59.66 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
AVG
10.1
10.1
9.90 10.10 9.90 128,500 0 0 0
BAB
11.6
11.6
11.40 11.92 11.32 16,800 0 0 0
BAF
35.6
35.6
35.05 35.82 34.95 3,616,900 0 0 0
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.5
33.5
33.57 33.57 33.47 500 0 0 0
BBH
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.1
12.1
11.99 12.18 11.51 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
8.9
8.9
8.78 8.97 8.78 59,500 0 0 0
BCF
34.6
34.6
34.55 34.55 34.55 300 0 0 0
BCM
73.2
73.2
74.12 75.79 72.25 2,000,700 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.1
35.1
35.06 35.06 35.06 0 0 0 0
BDT
9.7
9.7
9.70 9.80 9.50 9,200 0 0 0
BDW
25.2
25.2
25.16 25.16 25.16 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
45.6
45.6
43.86 46.61 43.86 343,100 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 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
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
31.3
31.3
31.32 31.32 31.08 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
48.1
48.1
49.50 52.37 47.74 18,089,900 0 0 0
BIG
4.8
4.8
4.84 5.02 4.67 100,300 0 0 0
BIO
12.0
12.0
11.86 12.05 11.50 700 0 0 0
BKC
18.4
18.4
18.50 18.81 18.03 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
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.6
21.6
21.63 21.63 21.63 0 0 0 0
BMC
16.0
16.0
16.30 16.30 15.95 18,200 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 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
18.4
18.4
18.72 18.72 18.19 447,400 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
151.1
151.1
152.38 154.18 150.96 233,500 0 0 0
BMS
12.8
12.8
12.61 12.89 12.61 156,900 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
21.6
21.6
21.61 21.61 21.61 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.3
4.3
4.10 4.30 4 700 0 0 0
BRC
11.2
11.2
11.25 11.25 11.25 200 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 2,500 0 0 0
BRS
23.7
23.7
23.98 23.98 23.70 5,000 0 0 0
BSA
22.6
22.6
22.80 22.80 22.60 2,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 8,900 0 0 0
BSI
35.8
35.8
35.55 36.32 35.32 490,100 0 0 0
BSL
9.8
9.8
9.77 9.77 9.77 11,700 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
22.0
22.0
22.89 22.94 21.75 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
23.9
23.9
23.37 24.47 23.28 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
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.2
14.2
14.22 14.22 14.22 900 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 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
14.5
14.5
14.42 14.50 14.42 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
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.1
44.1
44.27 44.69 43.55 42,400 0 0 0
BWS
32.8
32.8
32.81 32.81 32.81 0 0 0 0
BXH
14.4
14.4
14.36 14.36 14.36 200 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.3
11.3
10.82 11.31 10.72 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
37.2
37.2
37.31 37.68 36.93 31,500 0 0 0
CAT
18.0
18.0
17.79 18.17 17.59 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
40.8
40.8
37.05 40.86 36.19 2,300 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.5
5.5
5.42 5.49 5.38 393,100 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.48 12.67 12.38 1,400 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.8
16.8
16.50 16.77 16.23 202,500 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.9
33.9
34.23 34.81 33.84 19,100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.64 10.64 10.55 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
19.6
19.6
18.10 19.62 17.62 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
25.3
25.3
25.88 25.97 25.30 103,100 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
8.7
8.7
8.71 8.71 8.71 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
41.2
41.2
41.27 41.27 40.52 3,700 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 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
53.3
53.3
52.97 53.25 52.97 3,700 0 0 0
CLH
19.4
19.4
19.42 19.42 19.42 0 0 0 0
CLL
28.1
28.1
28.04 28.14 27.91 29,200 0 0 0
CLM
52.5
52.5
52.47 52.47 52.47 0 0 0 0
CLW
39.3
39.3
39.29 39.29 39.29 0 0 0 0
CLX
15.3
15.3
15.16 15.35 15.16 97,300 0 0 0
CMC
10.7
10.7
10.70 10.70 10.70 1,100 0 0 0
CMD
20.6
20.6
20.59 20.59 20.59 4,100 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 300 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CMN
20.1
20.1
20.13 20.13 19.57 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.32 7.69 7.13 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
30.8
30.8
31.94 31.94 30.78 1,500 0 0 0
CNG
26.1
26.1
26.30 27 26.10 42,500 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7.5
7.5
7.50 7.50 7.50 900 0 0 0
COM
31.1
31.1
31.07 31.07 31.07 100 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 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
30.8
30.8
30.62 30.81 30.62 13,000 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 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
15.8
15.8
15.45 15.82 15.27 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
CTB
15.3
15.3
15.47 15.47 15.20 2,200 0 0 0
CTD
71.4
71.4
71.33 72.86 70.95 469,100 0 0 0
CTF
20
20
19.60 20 19.60 392,000 0 0 0
CTG
39.3
39.3
39.79 40.67 39.25 21,656,100 0 0 0
CTI
21.6
21.6
21.14 22.09 21.09 642,600 0 0 0
CTP
6.5
6.5
6.70 6.80 6.50 47,500 0 0 0
CTR
86.8
86.8
90.96 91.32 86.84 1,169,200 0 0 0
CTS
25.8
25.8
25.86 26.09 25.39 1,113,700 0 0 0
CTT
25.1
25.1
25.11 25.11 25.11 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 300 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
D11
9.5
9.5
9.49 9.67 9.49 900 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
14.2
14.2
14.19 14.19 14.19 100 0 0 0
DAH
3.6
3.6
3.55 3.60 3.53 170,300 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
25.2
25.2
25.10 26.07 25.10 12,470,600 0 0 0
DBD
49.9
49.9
49.92 50.21 49.73 38,500 0 0 0
DBM
28.8
28.8
28.82 28.82 28.82 0 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 4,300 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 1,300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
9.3
9.3
9.07 9.41 9.07 804,200 0 0 0
DCF
39.1
39.1
39.11 39.11 39.11 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 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
35.9
35.9
33.75 35.88 33.75 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
DDH
5.8
5.8
5.77 5.77 5.77 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 5,600 0 0 0
DDV
26.8
26.8
25.97 28.02 25.69 3,813,500 0 0 0
DFC
24.6
24.6
24.57 24.57 24.57 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
65.9
65.9
63.76 65.91 62.69 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
61.6
61.6
61.08 61.93 61.08 40,300 0 0 0
DHB
8.2
8.2
8.20 8.20 8.20 1,900 0 0 0
DHC
30.8
30.8
30.27 31.42 30.10 646,000 0 0 0
DHD
25.1
25.1
25.07 25.07 25.07 2,900 0 0 0
DHG
98.2
98.2
97.99 99.31 97.99 17,500 0 0 0
DHM
6
6
6.14 6.14 6 14,300 0 0 0
DHN
21.9
21.9
21.91 21.91 21.91 0 0 0 0
DHP
11.0
11.0
10.61 10.99 10.61 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
15.7
15.7
14.81 15.66 14.62 23,064,500 0 0 0
DIH
9.4
9.4
9.39 9.39 9.39 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 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
58.9
58.9
58.94 58.94 58.94 100 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DNA
26.2
26.2
26.21 26.21 26.21 0 0 0 0
DNC
49.0
49.0
48.89 49.56 48.89 2,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 500 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 100 0 0 0
DNL
21.4
21.4
21.40 21.40 21.40 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 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
31.4
31.4
32.35 32.35 31.21 27,600 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 1,000 0 0 0
DP1
31.3
31.3
31.44 32.45 30.97 24,100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
55.3
55.3
54.60 56.57 54.51 28,600 0 0 0
DPG
44.3
44.3
42.11 44.32 41.86 1,383,100 0 0 0
DPH
49.3
49.3
49.26 49.26 49.26 0 0 0 0
DPM
24.2
24.2
23.22 24.67 23.22 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
DQC
9.7
9.7
9.50 9.69 9.50 8,300 0 0 0
DRC
14.8
14.8
14.89 14.99 14.75 346,400 0 0 0
DRG
8.6
8.6
8.72 8.72 8.62 500 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 12 659,500 0 0 0
DRL
44.3
44.3
44.43 44.43 44.34 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
40.4
40.4
40.25 40.40 40.25 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
3.6
3.6
3.70 3.70 3.64 20,100 0 0 0
DTD
15.6
15.6
15.30 15.91 14.77 538,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.20 38,500 0 0 0
DTK
11.9
11.9
11.86 12.05 11.77 28,300 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 900 0 0 0
DTP
98.6
98.6
98.67 98.67 98.43 2,300 0 0 0
DTT
15.3
15.3
15.26 15.26 15.26 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
20.6
20.6
20.60 20.78 20.12 60,100 0 0 0
DVP
66.0
66.0
64.73 66.26 64.73 21,500 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 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
13.8
13.8
13.38 14.25 12.85 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
10.9
10.9
10.93 10.93 10.93 200 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
22.4
22.4
22 24.29 22 1,400 0 0 0
EID
21.3
21.3
21.17 21.26 21.17 300 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,100 0 0 0
ELC
24
24
23.81 24.19 23.71 1,268,000 0 0 0
EME
25
25
25 25 25 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.2
19.2
19.31 19.31 19.22 2,100 0 0 0
EVE
9.7
9.7
9.70 9.84 9.70 16,100 0 0 0
EVF
12.1
12.1
11.40 12.05 11.35 6,976,700 0 0 0
EVG
7.2
7.2
6.81 7.25 6.81 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
3.3
3.3
3.40 3.40 3.30 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.19 25.19 25.19 0 0 0 0
FIC
14.8
14.8
14.81 14.91 14.62 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
36.0
36.0
35.08 36.03 35.08 212,300 0 0 0
FOC
60.3
60.3
62.14 62.40 60.07 51,900 0 0 0
FOX
92
92
101 109.90 89 1,678,700 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
5.1
5.1
5.14 5.14 5.14 100 0 0 0
FRT
146
146
145.52 146.10 142.48 442,300 0 0 0
FSO
7.0
7.0
6.97 6.97 6.97 0 0 0 0
FT1
37.4
37.4
37.43 37.43 37.43 600 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
29.3
29.3
29.39 29.52 28.85 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 12.80 981,100 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
18.0
18.0
17.86 18.05 17.86 24,600 0 0 0
GDW
33.5
33.5
33.52 33.52 33.52 0 0 0 0
GEG
14.3
14.3
14.24 14.38 14.19 515,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.0
32.0
31.84 32.36 31.60 6,267,000 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.8
10.8
10.66 10.81 10.66 900 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
68.0
68.0
68.61 68.61 66.76 2,686,400 0 0 0
GMH
7.7
7.7
7.33 7.65 7.27 49,800 0 0 0
GMX
13.8
13.8
13.65 13.83 13.65 200 0 0 0
GND
27.4
27.4
21.67 27.36 21.67 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 5,400 0 0 0
GSM
27.3
27.3
27.40 27.40 27.13 5,500 0 0 0
GSP
10.3
10.3
10.50 10.50 10.27 70,100 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 100 0 0 0
GTD
87.6
87.6
87.50 87.60 87.50 700 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 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
74.8
74.8
74.85 74.85 74.85 400 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
14.1
14.1
14.08 14.08 14.08 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
56.7
56.7
57.25 59.46 56.49 2,505,700 0 0 0
HAM
31.6
31.6
31.60 31.60 31.60 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
32.0
32.0
32.03 32.03 32.03 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
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.27 400 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
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.3
24.3
24.26 24.26 24.26 0 0 0 0
HCD
6.0
6.0
6.04 6.06 6.02 48,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.1
20.1
20.35 20.48 19.97 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
9.2
9.2
9.24 9.69 9.15 68,800 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
5.5
5.5
5.64 5.91 5.45 24,000 0 0 0
HDB
29.2
29.2
29.10 29.75 29.05 18,695,900 0 0 0
HDC
19.8
19.8
18.78 19.83 18.52 5,372,000 0 0 0
HDG
24.1
24.1
23.17 24.46 23.17 3,593,700 0 0 0
HDM
35.6
35.6
35.53 35.63 35.53 1,400 0 0 0
HDP
27
27
27 27 27 8,500 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
31
31
31 31 31 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
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 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
208.5
208.5
212.21 212.21 205.94 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
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
12.11 12.21 11.83 1,742,500 0 0 0
HHS
11.8
11.8
11.10 11.75 11.05 4,705,500 0 0 0
HHV
12.3
12.3
12.14 12.38 12 5,568,800 0 0 0
HID
6.7
6.7
6.35 6.70 6.35 1,769,000 0 0 0
HII
5.9
5.9
5.75 6.01 5.67 269,600 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
26.3
26.3
26.35 26.35 26.35 86,800 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
11.8
11.8
11.73 12.47 11.55 84,200 0 0 0
HLD
20.5
20.5
20.43 20.72 20.04 38,700 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 1,100 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 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
10.7
10.7
10.74 10.88 10.69 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
16.7
16.7
16.69 16.69 16.69 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
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
11
11
11 11.10 10.90 33,300 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 200 0 0 0
HNG
6.5
6.5
6.50 6.70 6.40 5,193,200 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 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
14.2
14.2
14.24 14.24 14.24 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 2,500 0 0 0
HPG
24.4
24.4
24.45 24.82 24.41 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
HPP
69.6
69.6
69.57 69.57 69.57 100 0 0 0
HPT
24.3
24.3
24.26 24.85 24.16 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
36.6
36.6
36.61 36.61 36.61 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
12.8
12.8
12.58 12.85 12.54 3,560,100 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
13.3
13.3
13.28 13.28 13.28 1,200 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 95,400 0 0 0
HT1
15.9
15.9
16.16 16.45 15.87 900,900 0 0 0
HTC
30.0
30.0
29.97 29.97 29.97 2,500 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 3,300 0 0 0
HTG
37.0
37.0
36.87 37.45 36.71 20,600 0 0 0
HTI
24.6
24.6
25.19 25.19 24.55 111,400 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
5.4
5.4
5.22 5.47 5.21 310,900 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
10.5
10.5
10.48 10.48 10.48 0 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 600 0 0 0
HU4
10.5
10.5
10.67 10.67 10.31 40,100 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 4,000 0 0 0
HUB
13.3
13.3
13.28 13.32 12.58 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
11.9
11.9
11.86 11.91 11.82 76,500 0 0 0
HVN
28.5
28.5
28.70 28.85 28.45 1,045,600 0 0 0
HVT
28.4
28.4
27.88 28.74 27.88 74,200 0 0 0
HWS
13.8
13.8
13.79 13.79 13.79 4,600 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 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
35.3
35.3
35.63 35.63 35.07 7,900 0 0 0
ICT
17.2
17.2
17.72 17.72 17.06 16,600 0 0 0
IDC
41.4
41.4
41.89 41.89 39.79 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
214.0
214.0
214.03 214.03 214.03 12,000 0 0 0
IDV
23.3
23.3
23.74 23.74 23.30 600 0 0 0
IFS
15.0
15.0
15.96 17.14 13.31 12,600 0 0 0
IJC
10.5
10.5
10.28 10.61 10.23 3,825,100 0 0 0
ILA
6
6
6 6 6 0 0 0 0
ILB
22.0
22.0
21.91 22.14 21.72 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
52.8
52.8
53.61 53.61 52.72 31,000 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 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
16.3
16.3
16.17 16.35 16.17 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
23.2
23.2
22.86 23.22 22.86 14,000 0 0 0
IST
34.8
34.8
34.60 34.79 34.60 300 0 0 0
ITC
12.4
12.4
12.18 12.59 12.05 283,800 0 0 0
ITD
13.5
13.5
13.16 13.72 13.16 191,700 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
8.35 8.65 8.35 123,100 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
11.1
11.1
13.90 13.90 11.10 734,200 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
5.0
5.0
5.29 5.29 5.01 13,500 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
7.1
7.1
6.90 7.18 6.82 27,921,900 0 0 0
KHP
11.2
11.2
11.26 11.26 11.17 41,700 0 0 0
KHS
14.4
14.4
14.52 14.68 14.36 26,900 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 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
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
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.0
23.0
22.96 22.96 22.96 0 0 0 0
KTS
34.1
34.1
34.14 34.14 34.14 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.6
24.6
24.56 24.56 24.56 100 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
22.2
22.2
21.92 22.24 21.36 21,400 0 0 0
L40
36.6
36.6
38.18 38.18 36.36 51,400 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
17.1
17.1
16.86 17.14 16.63 9,800 0 0 0
LAI
11.7
11.7
11.42 12 11.33 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
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
33.6
33.6
33.30 34.07 33.30 31,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.57 9.94 9.57 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
27.4
27.4
27.39 27.39 27.39 0 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
55.5
55.5
55.45 55.90 55 9,600 0 0 0
LHG
27.8
27.8
28.26 28.26 27.61 157,600 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
37.4
37.4
38.30 38.77 36.88 110,800 0 0 0
LKW
33.0
33.0
32.53 32.99 32.53 600 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
13.7
13.7
13.74 13.74 13.74 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
9.2
9.2
9.20 9.20 9.20 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 31,600 0 0 0
LSS
8.7
8.7
8.77 8.80 8.69 98,700 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
M10
21.2
21.2
20.92 21.20 20.83 6,400 0 0 0
MA1
38
38
38 38 38 100 0 0 0
MAC
11.4
11.4
10.91 11.36 10.91 4,100 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
21.6
21.6
21.75 21.99 21.55 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
20.1
20.1
19.96 20.42 19.74 5,574,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 200 0 0 0
MCM
26.5
26.5
26.64 27.03 26.06 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
9.3
9.3
9.33 9.33 9.33 1,400 0 0 0
MDF
5.6
5.6
5.40 5.80 5.40 6,900 0 0 0
MDG
33.4
33.4
33.42 33.42 33.42 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
5.6
5.6
5.59 5.59 5.50 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
42
42
42 44 42 89,500 0 0 0
MGC
12.2
12.2
12.26 12.45 11.67 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
10.8
10.8
10.38 11.05 10.38 13,300 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18.2
18.2
18.46 18.51 17.99 330,900 0 0 0
MKP
27.0
27.0
26.98 26.98 26.98 0 0 0 0
MKV
19
19
18.80 19 18.80 400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
22
22
22.50 23 21.50 5,100 0 0 0
MML
38.7
38.7
36.50 39.40 36.50 572,000 0 0 0
MNB
23.6
23.6
23.18 23.65 22.72 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 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
10.5
10.5
10.42 10.50 10.42 5,185,900 0 0 0
MSH
34.9
34.9
34.52 34.95 34.42 353,700 0 0 0
MSN
79.9
79.9
79.60 80.60 79.10 5,049,500 0 0 0
MSR
28.4
28.4
29.18 30.06 27.91 2,235,200 0 0 0
MST
6.5
6.5
6.40 6.50 6.30 1,028,100 0 0 0
MTA
14.6
14.6
14.55 14.75 14.15 39,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.7
5.7
5.60 5.70 5.50 1,100 0 0 0
MTP
12.4
12.4
12.35 12.35 12.35 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 600 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
15.9
15.9
15.52 16.37 15.52 108,100 0 0 0
MVN
66.1
66.1
69.80 70.10 65.10 39,900 0 0 0
MWG
85.2
85.2
83.70 85.27 83.70 5,450,600 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
7.5
7.5
7.47 7.56 7.37 136,400 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 500 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
16.5
16.5
16.52 16.52 16.52 500 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
8.4
8.4
8.42 8.42 8.33 42,600 0 0 0
NBE
10.3
10.3
10.30 10.39 10.30 9,400 0 0 0
NBP
7.7
7.7
7.80 8.10 7.40 70,800 0 0 0
NBT
16.9
16.9
16.88 16.88 16.88 1,500 0 0 0
NBW
30.5
30.5
30.47 30.47 30.47 100 0 0 0
NCG
11.5
11.5
11.70 11.70 11.10 20,100 0 0 0
NCS
38.2
38.2
37.78 38.24 36.49 9,600 0 0 0
NCT
89.6
89.6
87.36 89.73 87.36 92,700 0 0 0
ND2
32.5
32.5
32.51 32.51 32.42 1,700 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 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
22.5
22.5
22.46 22.46 22.46 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
5.8
5.8
5.74 5.83 5.74 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
66.2
66.2
66.52 66.52 66.24 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.5
14.5
13.55 14.45 13.45 543,800 0 0 0
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHH
12
12
12.10 12.25 12 90,300 0 0 0
NHT
9.0
9.0
8.97 8.97 8.97 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
15.4
15.4
15.36 15.36 15.36 100 0 0 0
NKG
14.0
14.0
13.82 14.36 13.82 3,553,800 0 0 0
NLG
30.2
30.2
29.43 30.90 28.70 5,521,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.9
54.9
52.50 56.31 52.50 245,300 0 0 0
NNT
55.9
55.9
57.30 57.30 55.58 4,300 0 0 0
NO1
6.0
6.0
6.08 6.08 5.99 24,600 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.1
11.1
11.14 11.14 11.14 0 0 0 0
NRC
6
6
5.60 6.10 5.60 2,767,400 0 0 0
NSC
73.5
73.5
72.94 73.52 72.55 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
19.8
19.8
19.78 19.78 19.78 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
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
54.4
54.4
54.44 54.44 54.44 100 0 0 0
NTL
18.5
18.5
17.35 18.55 17 3,641,300 0 0 0
NTP
52.0
52.0
51.93 52.91 51.61 930,700 0 0 0
NTT
8.5
8.5
8.70 8.70 8.50 600 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.8
9.8
9.77 9.77 9.77 0 0 0 0
NVB
13.2
13.2
13.20 13.40 13.10 348,400 0 0 0
NVL
11.9
11.9
11.86 12.42 11.44 14,204,500 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 300 0 0 0
OCB
10.4
10.4
10.43 10.43 10.35 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
14.9
14.9
14.93 15.71 14.83 6,110,500 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
18.9
18.9
18.94 19.02 18.94 4,100 0 0 0
ORS
13.3
13.3
13.10 13.45 13 779,800 0 0 0
PAC
21.3
21.3
21.09 21.45 21 394,500 0 0 0
PAI
11.7
11.7
11.86 11.86 11.68 3,300 0 0 0
PAN
24.1
24.1
24.08 24.42 23.88 472,600 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
81.1
81.1
79.56 82.53 79.56 77,200 0 0 0
PBC
6.3
6.3
6.20 6.30 6.10 10,900 0 0 0
PBP
11.6
11.6
11.71 11.71 11.52 5,300 0 0 0
PBT
14.7
14.7
14.71 14.71 14.71 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
18.2
18.2
18.21 18.21 18.21 100 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
18.6
18.6
18.69 18.88 18.60 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
24.6
24.6
23.68 24.61 23.68 6,200 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
107.8
107.8
109.40 109.40 107.67 1,300 0 0 0
PDR
18.2
18.2
17.40 18.50 17 19,858,000 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
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
33.9
33.9
34.24 34.71 33.33 1,409,000 0 0 0
PFL
2.6
2.6
2.60 2.60 2.50 241,800 0 0 0
PGB
11.8
11.8
12 12 11.72 30,000 0 0 0
PGC
13.6
13.6
13.24 13.88 13.10 322,000 0 0 0
PGD
24.0
24.0
23.80 24.40 23.80 4,600 0 0 0
PGI
18.3
18.3
18.19 18.28 18.19 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
19.9
19.9
19.84 20.55 19.75 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
62.0
62.0
61.95 61.95 61.95 100 0 0 0
PHP
36.8
36.8
38.12 39.09 36.16 524,700 0 0 0
PHR
34.7
34.7
34.19 35.27 34.08 840,400 0 0 0
PHS
12.9
12.9
11.38 12.94 11.38 6,700 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.3
15.3
15.33 15.61 15.33 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
7.3
7.3
7.20 7.40 7.20 193,900 0 0 0
PJC
28.3
28.3
28.34 28.34 28.25 700 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.6
9.6
9.84 9.84 9.55 500 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
61.5
61.5
61.50 61.50 61.50 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
54.5
54.5
57.93 59.08 54.35 9,461,200 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 2,600 0 0 0
PMC
147.4
147.4
151.16 152.91 147.36 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
31.7
31.7
31.38 31.74 31.38 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
24.5
24.5
26.19 26.19 24.48 700 0 0 0
PND
6.1
6.1
6.10 6.10 6.10 800 0 0 0
PNG
34.8
34.8
34.76 34.76 34.76 0 0 0 0
PNJ
73.6
73.6
73.47 74.60 71.80 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
22.6
22.6
22.64 22.64 22.64 200 0 0 0
POV
7.6
7.6
7.59 7.59 7.40 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
25.5
25.5
25.35 25.53 25.35 3,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
16.87 17.52 16.87 2,600 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 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
22.6
22.6
22.64 22.64 22.64 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
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
PSD
13.7
13.7
14.08 14.62 13.62 128,400 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 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
7.3
7.3
7.13 7.32 7.13 36,300 0 0 0
PTB
40.1
40.1
38.98 40.67 38.91 295,300 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
9.2
9.2
9.19 9.19 9.19 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
PTM
6.0
6.0
6.01 6.01 6.01 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
10.0
10.0
9.98 9.98 9.98 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
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
17.4
17.4
17.97 18.09 17.14 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
83.7
83.7
89.22 89.22 82.79 303,100 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 300 0 0 0
PVO
6.3
6.3
6.71 6.71 6.31 20,900 0 0 0
PVP
14.2
14.2
14.66 14.66 14.23 787,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.5
33.5
34.42 35.42 33.33 9,470,300 0 0 0
PVT
19.0
19.0
18.95 19.23 18.64 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
5.9
5.9
5.90 5.90 5.80 17,800 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 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
16.8
16.8
17.20 17.50 16.60 282,500 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
24.6
24.6
24.59 24.59 24.59 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
30.2
30.2
30.11 30.20 29.15 800 0 0 0
QNS
43.7
43.7
43.79 44.08 43.61 234,300 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
13.8
13.8
13.78 13.78 13.78 100 0 0 0
QPH
34.5
34.5
34.60 34.60 34.50 1,900 0 0 0
QSP
23.1
23.1
23.02 23.94 23.02 3,300 0 0 0
QST
24.4
24.4
21.17 24.98 21.17 1,100 0 0 0
QTC
25.2
25.2
25.16 25.16 25.16 0 0 0 0
QTP
12.8
12.8
12.79 13.06 12.69 1,307,600 0 0 0
RAL
88.8
88.8
88.06 88.91 87.87 14,100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 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
12.3
12.3
12.16 12.25 12.16 2,900 0 0 0
REE
54.1
54.1
54.00 54.68 53.66 824,700 0 0 0
RIC
13
13
12.80 13 12.70 16,600 0 0 0
RTB
26.6
26.6
26.91 26.91 26.63 5,500 0 0 0
RYG
9.7
9.7
9.53 9.76 9.39 443,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.7
31.7
31.06 32.11 31.06 2,600 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 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
S99
9
9
8.90 9 8.80 82,600 0 0 0
SAB
47.3
47.3
47.72 48.65 47.25 1,396,700 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
50.2
50.2
53.46 53.94 49.20 11,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
7.08 7.08 6.93 179,900 0 0 0
SAS
36.9
36.9
35.55 40.21 35.55 129,900 0 0 0
SAV
12.8
12.8
12.67 12.81 12.67 1,100 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 5,600 0 0 0
SBA
28.2
28.2
27.26 28.20 27.17 10,200 0 0 0
SBB
15.7
15.7
16.23 16.23 15.74 106,500 0 0 0
SBD
7.4
7.4
7.41 7.50 7.41 800 0 0 0
SBG
12.6
12.6
12.92 12.92 12.46 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
32.8
32.8
32.75 32.75 32.75 200 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 1,602,600 0 0 0
SBT
22.6
22.6
22.64 22.83 22.64 599,200 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
17.6
17.6
18.21 18.21 17.61 35,400 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
54.1
54.1
53.02 54.82 53.02 879,200 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
11.2
11.2
11.23 11.23 11.23 35,500 0 0 0
SDC
4.9
4.9
4.93 4.93 4.93 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
13.0
13.0
12.99 12.99 12.99 0 0 0 0
SDN
23.0
23.0
23.02 23.02 23.02 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
29.7
29.7
29.62 29.71 29.62 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
46.6
46.6
43.93 46.64 43.93 300 0 0 0
SED
17.6
17.6
17.73 17.91 17.45 13,200 0 0 0
SEP
22.3
22.3
22.28 22.28 22.28 0 0 0 0
SFC
17.9
17.9
17.85 17.85 17.85 300 0 0 0
SFG
9.5
9.5
9.54 9.68 9.54 9,200 0 0 0
SFI
26.0
26.0
26.00 26.00 26.00 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.8
12.8
12.90 12.90 12.60 8,200 0 0 0
SGC
77.3
77.3
77.18 77.28 77.18 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.7
10.7
10.88 10.88 10.70 300 0 0 0
SGN
62.2
62.2
62.50 63.50 60.50 27,200 0 0 0
SGP
28.7
28.7
28.80 29.90 28.10 510,000 0 0 0
SGR
14.6
14.6
13.96 14.96 13.92 199,300 0 0 0
SGS
13.6
13.6
13.58 13.58 13.58 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
16.1
16.1
16.21 16.31 16.07 58,903,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 1,000 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 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
31.6
31.6
31.53 31.62 31.21 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
37.1
37.1
37.08 37.08 37.08 200 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 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
9.7
9.7
9.54 9.83 9.54 293,200 0 0 0
SKH
23.1
23.1
22.77 23.14 22.77 1,200 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
24.8
24.8
24.79 24.79 24.79 100 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
38.6
38.6
38.58 38.88 38.24 8,400 0 0 0
SMC
13.9
13.9
14.05 14.05 13.75 368,300 0 0 0
SMN
10.1
10.1
10.13 10.23 10.04 2,000 0 0 0
SMT
9.8
9.8
9.80 9.80 9 27,300 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 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
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.0
10.0
9.95 9.95 9.95 500 0 0 0
SPV
17.4
17.4
23.12 23.12 17.36 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
36.7
36.7
36.66 36.66 36.66 0 0 0 0
SRF
7.5
7.5
7.40 7.46 6.90 42,100 0 0 0
SSB
14.7
14.7
14.35 14.69 14.35 1,974,100 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 1,100 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 6,500 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
25.5
25.5
25.62 26.02 25.34 23,297,600 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 200 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
14.6
14.6
14.63 14.63 14.63 100 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
13.9
13.9
13.91 14.05 13.91 13,800 0 0 0
STP
8.0
8.0
7.64 8.01 7.64 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
21.3
21.3
20.76 21.34 20.76 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
SVN
2.5
2.5
2.50 2.60 2.40 103,400 0 0 0
SVT
10.3
10.3
10.44 10.44 10.35 4,500 0 0 0
SWC
33.3
33.3
33.50 35.60 33.30 16,900 0 0 0
SZB
35.5
35.5
35.78 36.14 34.89 8,200 0 0 0
SZC
30.3
30.3
30.17 30.54 29.69 737,300 0 0 0
SZE
9.1
9.1
9.13 9.23 7.90 22,700 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 0 0 0 0
SZL
27.4
27.4
27.67 28.12 27.39 5,200 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 500 0 0 0
TA9
10.7
10.7
10.61 10.70 10.61 1,200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 1,000 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.3
35.3
35.11 35.50 34.92 8,784,900 0 0 0
TCH
14.6
14.6
13.77 14.68 13.73 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
32.9
32.9
32.73 33.28 32.68 23,800 0 0 0
TCM
25.6
25.6
25.57 25.57 25.15 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
30.3
30.3
29.80 30.26 29.61 8,400 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.7
10.7
10.61 10.84 10.61 169,000 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
53.5
53.5
54.15 54.15 53.49 700 0 0 0
TDP
27.4
27.4
25.91 27.50 25.45 203,400 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 2,700 0 0 0
TDT
5.9
5.9
5.90 5.99 5.90 27,600 0 0 0
TDW
46.0
46.0
44.45 45.97 44.45 3,100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 100 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
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
48.1
48.1
46.97 49.34 44.12 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
38.4
38.4
38.41 38.53 38.07 8,500 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10
10
10 10 10 2,000 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.11 39,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TID
22.7
22.7
22.75 23.03 22.75 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
17.3
17.3
17.50 17.69 17.18 100,600 0 0 0
TIS
5.2
5.2
5.40 5.40 5.10 11,100 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.8
8.8
9.05 9.05 8.65 1,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.63 12.63 12.63 100 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
48.7
48.7
48.45 48.73 48.17 145,400 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
TMB
52.7
52.7
52.62 52.71 52.62 500 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 0 0 0 0
TMP
56.5
56.5
56.54 56.54 56.54 0 0 0 0
TMS
41.3
41.3
41.27 41.27 41.27 100 0 0 0
TMT
13
13
13.20 13.25 12.70 40,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
12.85 13.03 12.63 2,900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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
18.4
18.4
18.17 18.71 18.17 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
TNP
18.2
18.2
18.22 18.22 18.22 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
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
161.5
161.5
161.55 166.44 161.06 49,300 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 2,900 0 0 0
TOW
33.0
33.0
33.05 33.05 33.05 100 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
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
35.9
35.9
35.20 36.03 35.20 900 0 0 0
TRC
19.6
19.6
19.66 19.97 19.58 118,700 0 0 0
TRS
33.3
33.3
27.95 33.29 27.95 900 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
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
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
7
7
7 7 7 0 0 0 0
TT6
5.4
5.4
5.23 5.42 5.23 3,900 0 0 0
TTA
11
11
10.90 11.05 10.90 86,400 0 0 0
TTC
8.5
8.5
8.46 8.46 8.46 600 0 0 0
TTD
39.3
39.3
39.29 39.29 39.29 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
16.5
16.5
16.51 16.98 16.33 201,500 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
16.8
16.8
16.75 16.75 16.75 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
16.4
16.4
18.08 18.08 16.43 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
11.6
11.6
11.61 11.61 11.61 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
9.6
9.6
9.39 9.58 9.39 48,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
9
9
8.80 9.20 8.70 964,100 0 0 0
TVS
13.3
13.3
13.55 13.60 13.32 247,000 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.50 4.60 4.50 6,300 0 0 0
TYA
17.8
17.8
17.39 18.03 17.39 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
14.4
14.4
14.44 14.44 14.44 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
6.7
6.7
6.72 6.72 6.72 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
16.1
16.1
16.13 16.13 16.13 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
VAV
34.6
34.6
34.57 34.57 34.57 0 0 0 0
VBC
19.0
19.0
19.02 19.02 19.02 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 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
25.7
25.7
25.40 25.86 25.40 1,428,100 0 0 0
VC6
18.8
18.8
18.84 18.84 18.76 2,100 0 0 0
VC7
9.5
9.5
9.22 9.69 9.12 332,000 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
70.4
70.4
72.79 75.27 70.02 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
20.5
20.5
20.44 21.06 20.26 6,487,800 0 0 0
VCI
25.9
25.9
25.89 26.44 25.81 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
42.6
42.6
42.09 42.76 42.09 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
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
36.0
36.0
36.02 36.02 36.02 0 0 0 0
VDS
17.4
17.4
16.80 17.60 16.80 1,571,500 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 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
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 1,157,800 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
53.0
53.0
50.89 53.62 50.89 21,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VGC
44.9
44.9
44.40 45.44 44.40 1,001,400 0 0 0
VGG
41.9
41.9
41.67 41.86 41.67 300 0 0 0
VGI
122.5
122.5
129.91 136.45 121.36 1,649,500 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 200 0 0 0
VGP
26.8
26.8
27 27 26.70 12,500 0 0 0
VGR
63.0
63.0
62.96 62.96 62.96 500 0 0 0
VGS
26.6
26.6
26.91 27.58 26.33 793,600 0 0 0
VGT
12.8
12.8
12.98 13.27 12.79 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
58.0
58.0
57.83 59.17 57.06 7,971,100 0 0 0
VIB
15.5
15.5
15.41 15.59 15.41 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
14.8
14.8
14.84 14.84 14.84 200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 111,900 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
16.1
16.1
16.07 16.07 16.07 0 0 0 0
VIP
11.7
11.7
11.73 11.82 11.55 91,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.3
21.3
21.27 21.27 21.27 100 0 0 0
VIW
11.8
11.8
12 12.20 11.50 2,500 0 0 0
VIX
19.8
19.8
19.75 20.07 19.30 32,701,000 0 0 0
VJC
139.2
139.2
139.23 140.08 137.77 1,307,700 0 0 0
VLA
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VLB
47.6
47.6
49.05 49.05 47.32 45,200 0 0 0
VLC
15.7
15.7
16.10 16.30 15.60 307,300 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
35.7
35.7
35.71 35.71 35.71 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 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
52.2
52.2
57.90 57.90 52.17 4,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.4
16.4
16.70 16.70 16.42 200 0 0 0
VNB
16.7
16.7
17 17 16.50 30,500 0 0 0
VNC
37.4
37.4
37.37 37.37 37.37 200 0 0 0
VND
19.2
19.2
19.30 19.60 19 11,001,500 0 0 0
VNF
12.8
12.8
12.91 13.00 12.82 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
20.1
20.1
20.29 20.34 20.05 7,700 0 0 0
VNM
68.7
68.7
68.84 70.49 67.78 8,055,200 0 0 0
VNP
17.3
17.3
17.43 17.71 16.95 111,000 0 0 0
VNR
19.2
19.2
19.10 19.19 18.92 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
0.2
0.2
0.21 0.21 0.21 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
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
28.7
28.7
28.59 28.89 28.54 19,795,300 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.7
23.7
23.81 23.81 23.45 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
50.5
50.5
49.64 51.45 49.55 1,522,200 0 0 0
VPL
92
92
95 95 92 562,800 0 0 0
VPR
7.2
7.2
7.39 7.61 7.22 14,600 0 0 0
VPS
8.6
8.6
8.64 8.82 8.61 9,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 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
30.8
30.8
30.13 31.05 29.94 7,252,900 0 0 0
VRG
17.1
17.1
16.89 17.08 16.70 13,600 0 0 0
VSA
19.3
19.3
19.50 19.79 19.31 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
41.4
41.4
41.31 41.50 41.31 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
16.6
16.6
16.63 16.63 16.63 200 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.40 2.50 2.40 1,900 0 0 0
VTB
17.5
17.5
16.25 17.45 16.20 5,900 0 0 0
VTC
10.5
10.5
10.73 10.89 10.12 10,300 0 0 0
VTD
6.5
6.5
6.40 6.60 6.30 46,300 0 0 0
VTE
7.0
7.0
6.68 6.98 6.39 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
45.5
45.5
48.29 48.37 45.38 52,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.83 11.19 10.83 589,400 0 0 0
VTP
75.8
75.8
78.35 78.35 75.66 1,317,800 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.5
13.5
13.50 13.80 13.30 70,600 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
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 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
53.1
53.1
53.05 53.05 53.05 400 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
11.4
11.4
11.44 11.44 11.44 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
15.3
15.3
15.34 15.34 15.34 0 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 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
14.6
14.6
14.64 14.64 14.64 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
12.1
12.1
12.43 12.57 11.96 2,965,300 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 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

Chính sách bảo mật | Điều khoản sử dụng |