DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/01/2026

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 23/01/2026

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
8
8.11 8.17 7.99 984,400 0 0 0
AAH
3.4
3.4
3.50 3.50 3.40 524,700 0 0 0
AAM
6.7
6.7
6.75 6.76 6.70 8,300 0 0 0
AAS
10.7
10.7
11.50 12 10.70 5,504,500 0 0 0
AAT
3.4
3.4
3.33 3.35 3.30 15,000 0 0 0
AAV
6.1
6.1
6 6.30 5.90 273,800 0 0 0
ABB
14.2
14.2
14.10 14.40 14 719,800 0 0 0
ABC
11.1
11.1
11.40 11.40 11 72,000 0 0 0
ABI
20.5
20.5
20.80 21.20 20.50 102,100 0 0 0
ABR
14.7
14.7
14.70 14.85 14.70 20,500 0 0 0
ABS
3.0
3.0
3.01 3.02 2.98 90,300 0 0 0
ABT
71
71
71.10 71.10 70.60 4,100 0 0 0
ABW
11.6
11.6
11.80 11.90 11.50 213,200 0 0 0
ACB
25.1
25.1
25 25.10 24.90 11,781,000 0 0 0
ACC
13.1
13.1
12.80 13.10 12.80 500 0 0 0
ACE
42.3
42.3
42 45 40.50 2,400 0 0 0
ACL
13.8
13.8
13.80 13.80 13.30 900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 289,800 0 0 0
ACS
4.6
4.6
4.70 4.70 4.60 3,500 0 0 0
ACV
59.4
59.4
60.50 60.90 56.80 3,739,800 0 0 0
ADC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
ADG
8.9
8.9
8.90 8.90 8.90 4,000 0 0 0
ADS
8.3
8.3
8.26 8.38 8.24 53,400 0 0 0
AFX
11.1
11.1
11.30 11.30 10.95 100,700 0 0 0
AG1
13.4
13.4
13.40 13.40 13.40 200 0 0 0
AGF
2.2
2.2
2 2.20 2 7,400 0 0 0
AGG
14.7
14.7
15.15 15.15 14.70 310,900 0 0 0
AGM
2.4
2.4
2.10 2.40 2.10 393,400 0 0 0
AGP
37
37
36.60 37 36.60 6,500 0 0 0
AGR
16.3
16.3
16.35 16.70 16.20 907,600 0 0 0
AGX
172.6
172.6
169 172.60 169 14,900 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
AIG
45.4
45.4
45.20 46.30 45.20 5,500 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 6.80 6.70 12,300 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 7.50 100 0 0 0
AMP
15
15
14.90 15 14.90 5,200 0 0 0
AMS
7.7
7.7
7.60 7.70 7.60 306,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
40
40
41 41 39.20 26,000 0 0 0
ANV
26.9
26.9
27.90 28.45 26.90 2,829,000 0 0 0
APF
40.1
40.1
40.20 40.30 39.50 14,800 0 0 0
APG
10.3
10.3
10.30 10.30 10.15 295,200 0 0 0
APH
6.4
6.4
6.50 6.53 6.39 64,100 0 0 0
API
6.5
6.5
6.60 6.70 6.40 160,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 0 0 0 0
APS
7.1
7.1
7.10 7.20 7 291,400 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
33.5
33.5
33.50 33.50 33.50 500 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17 17.10 16.70 11,900 0 0 0
ASM
6.4
6.4
6.45 6.48 6.37 346,200 0 0 0
ASP
4.9
4.9
4.69 4.90 4.69 21,300 0 0 0
AST
73.7
73.7
73.70 73.70 72.20 3,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 7,700 0 0 0
ATG
9
9
9.60 10 9 122,000 0 0 0
ATS
19.5
19.5
16.10 19.50 16.10 200 0 0 0
AVC
55
55
51.90 55 51.50 3,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.10 9.90 56,300 0 0 0
BAB
13.2
13.2
13.30 13.30 13 28,700 0 0 0
BAF
38.6
38.6
39.05 39.10 38 2,919,000 0 0 0
BAL
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BAX
34
34
34 34 34 0 0 0 0
BBH
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
12
12
12.10 12.10 12 5,700 0 0 0
BCA
15.5
15.5
15.40 15.60 15 123,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8 8.10 7.90 85,700 0 0 0
BCE
11.7
11.7
11.75 11.75 11.65 29,300 0 0 0
BCF
40.7
40.7
39.50 40.70 39.50 3,300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
69.3
69.3
73.50 74 69.30 1,968,300 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 1.60 1.40 1,033,000 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 9.70 9.60 40,600 0 0 0
BDW
26.5
26.5
26.50 26.50 26.50 200 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 0 0 0 0
BFC
46.8
46.8
47.45 48.30 46.75 73,300 0 0 0
BGE
4.5
4.5
4.60 5 4.30 901,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.50 24.50 24.50 1,400 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
31.9
31.9
32.85 32.85 31.90 3,800 0 0 0
BHP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
BIC
24.5
24.5
25 25 24.40 167,700 0 0 0
BID
50.8
50.8
51.80 52.80 50.70 10,080,300 0 0 0
BIG
5.3
5.3
5.50 5.50 5.20 253,100 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 100 0 0 0
BKC
23
23
23.80 23.80 23 36,900 0 0 0
BKG
2.9
2.9
2.86 2.86 2.83 105,700 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.8
22.8
23 23 22.80 300 0 0 0
BMC
15.8
15.8
15.95 15.95 15.45 62,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.6
18.6
19 19.25 18.45 425,800 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BMP
158
158
162 162 157.90 169,000 0 0 0
BMS
13.3
13.3
13.40 13.60 13.30 123,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
7.1
7.1
7 7.10 6.90 37,200 0 0 0
BNW
20
20
20 20 20 200 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 755,400 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 100 0 0 0
BRC
12.3
12.3
12.40 12.45 12.25 2,300 0 0 0
BRR
19.1
19.1
19.10 19.10 19.10 0 0 0 0
BRS
25.4
25.4
25.50 25.50 25.40 300 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 1,000 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 0 0 0 0
BSI
39.1
39.1
39.60 40.15 39 565,400 0 0 0
BSL
10.2
10.2
10.30 10.40 10.20 18,200 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
20.7
20.7
22.25 22.35 20.65 40,730,800 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 1,200 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
26.6
26.6
26.30 27.60 26.20 7,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.3
8.3
8.50 8.50 8.20 128,200 0 0 0
BTS
5.5
5.5
5.50 5.60 5.30 48,600 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.5
15.5
15.40 15.50 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
14.4
14.4
14.10 15.10 14 10,954,300 0 0 0
BVG
2.7
2.7
2.70 2.90 2.70 43,100 0 0 0
BVH
72.6
72.6
75.20 75.20 72.10 1,249,000 0 0 0
BVL
17.5
17.5
17.40 17.50 17.40 1,400 0 0 0
BVN
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVS
30.6
30.6
30.70 31.50 30.60 190,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45.4
45.4
46.10 46.10 45.10 131,400 0 0 0
BWS
34
34
34 34 34 1,100 0 0 0
BXH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.7
11.7
11.50 12 11.40 127,900 0 0 0
C47
9.9
9.9
10 10 9.86 39,800 0 0 0
C4G
8.4
8.4
8.50 8.50 8.20 693,900 0 0 0
C69
17.8
17.8
17 18 16.70 551,900 0 0 0
C92
4
4
4 4 4 1,200 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 61,100 0 0 0
CAG
7.1
7.1
7.80 8.50 7.10 29,500 0 0 0
CAN
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CAP
40
40
40.10 40.30 39.60 28,800 0 0 0
CAT
19
19
18.30 19 18.30 30,600 0 0 0
CBI
14.4
14.4
14.40 14.40 14.40 5,300 0 0 0
CBS
26.9
26.9
27.10 27.10 26.90 3,400 0 0 0
CC1
40.6
40.6
40.60 40.60 40.60 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
11.2
11.2
11.20 11.20 11 8,600 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
6.0
6.0
5.92 6.01 5.92 118,000 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.7
12.7
13 13 12.70 700 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
65
65
65 65 65 0 0 0 0
CDC
24.3
24.3
24.80 24.95 24.20 176,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
34.9
34.9
34.90 35.30 33.60 3,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 70,300 0 0 0
CDP
10.9
10.9
11 11 10.90 11,000 0 0 0
CDR
5.6
5.6
6 6 5.50 13,000 0 0 0
CEN
2
2
2.20 2.20 2 16,800 0 0 0
CEO
19.4
19.4
20.60 21.30 19.20 14,727,200 0 0 0
CET
9
9
8.80 9.10 8.80 26,000 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
20.8
20.8
20.80 20.80 20.80 500 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
28.4
28.4
28.10 28.35 28 18,500 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
9.4
9.4
9.80 9.80 9.40 400 0 0 0
CID
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CIG
8.6
8.6
8.80 8.85 8.60 12,100 0 0 0
CII
18.6
18.6
19.45 19.45 18.60 18,645,000 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 5,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
49.5
49.5
49.50 49.50 49 1,200 0 0 0
CKD
23
23
23 23 23 0 0 0 0
CKG
10.2
10.2
10.20 10.20 10.05 5,800 0 0 0
CKV
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CLC
57.3
57.3
59.30 59.30 57.30 4,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.5
21.5
21.50 21.90 21.30 9,100 0 0 0
CLL
30.7
30.7
31 31 30.55 5,500 0 0 0
CLM
68
68
68 68 68 100 0 0 0
CLW
40.8
40.8
40.75 40.75 40.75 0 0 0 0
CLX
16
16
15.90 16.10 15.90 45,600 0 0 0
CMC
10.7
10.7
10.70 11.60 10.70 1,200 0 0 0
CMD
21.5
21.5
21.70 21.70 21.50 8,200 0 0 0
CMF
400
400
400 400 400 0 0 0 0
CMG
36
36
37.20 37.20 36 440,700 0 0 0
CMI
0.7
0.7
0.60 0.70 0.50 21,100 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 0 0 0 0
CMN
60.9
60.9
60.30 60.90 60 3,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.20 8.30 7.90 14,600 0 0 0
CMT
13
13
13 13 13 21,400 0 0 0
CMV
8.8
8.8
9.40 9.40 8.75 2,000 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CMX
6.2
6.2
6.22 6.26 6.20 106,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
31.80 33 31 2,600 0 0 0
CNG
26
26
26.50 26.50 26 9,100 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
COM
32.2
32.2
32.15 32.15 32.15 100 0 0 0
CPA
7.9
7.9
8 8 7.90 200 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
31.7
31.7
31.70 31.70 29.60 45,500 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
9.1
9.1
8.97 9.06 8.65 1,344,100 0 0 0
CRE
7.9
7.9
8.02 8.07 7.88 278,800 0 0 0
CSC
16.8
16.8
17 17 16.80 17,500 0 0 0
CSI
23.9
23.9
24 24 23.90 3,500 0 0 0
CSM
13.2
13.2
13.15 13.30 13 428,900 0 0 0
CSV
30.7
30.7
32.05 32.05 30.65 1,012,900 0 0 0
CT3
5.5
5.5
5.50 5.50 5.30 27,000 0 0 0
CT6
7.8
7.8
10 10 7.80 2,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CTD
74.6
74.6
75 76.80 74.60 406,800 0 0 0
CTF
20.1
20.1
20 20.25 19.90 295,800 0 0 0
CTG
39
39
40 40.05 38.85 17,979,800 0 0 0
CTI
23.5
23.5
24 24.05 23.40 240,800 0 0 0
CTP
6.2
6.2
6.50 6.70 6.20 35,800 0 0 0
CTR
96
96
98.90 99 96 1,222,800 0 0 0
CTS
32.9
32.9
33.10 33.70 32.80 727,800 0 0 0
CTT
24.3
24.3
24.30 24.30 24.30 100 0 0 0
CTW
27.9
27.9
25.10 27.90 25.10 2,400 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 322,400 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
10.4
10.4
10.70 10.70 10.40 2,400 0 0 0
D2D
35.8
35.8
36.40 36.40 35.80 80,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.10 16.90 16.10 800 0 0 0
DAE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DAH
3.5
3.5
3.54 3.56 3.53 64,800 0 0 0
DAN
32.6
32.6
36.50 36.50 32.60 900 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 600 0 0 0
DAT
8.8
8.8
9.10 9.10 8.80 4,100 0 0 0
DBC
28.2
28.2
28.90 28.90 28.10 5,156,700 0 0 0
DBD
51.9
51.9
52 52 51.20 37,200 0 0 0
DBM
31
31
27.50 31 27.50 2,000 0 0 0
DBT
11
11
10.60 11.40 10.60 2,000 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10.1
10.1
10.20 10.20 9.98 191,900 0 0 0
DCF
44.9
44.9
44.90 44.90 44.90 100 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
53.8
53.8
53 54 52.50 488,400 0 0 0
DCM
36.1
36.1
38.10 38.15 36 4,146,800 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.4
1.4
1.40 1.40 1.30 2,459,600 0 0 0
DCT
0.7
0.7
0.80 0.80 0.70 63,800 0 0 0
DDB
9.6
9.6
9.50 9.90 8.90 35,400 0 0 0
DDG
1.2
1.2
1.40 1.40 1.20 514,900 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 1,100 0 0 0
DDV
27.7
27.7
29 29 27.50 1,187,300 0 0 0
DFC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 732,100 0 0 0
DGC
73.9
73.9
76 77.90 71.50 8,651,600 0 0 0
DGT
4.8
4.8
4.70 4.80 4.60 71,900 0 0 0
DGW
45.8
45.8
45 46 44.55 1,885,300 0 0 0
DHA
65.4
65.4
65.40 66.20 64.80 50,800 0 0 0
DHB
7.9
7.9
8.30 8.30 7.90 13,400 0 0 0
DHC
34.2
34.2
35.05 35.15 34.15 278,400 0 0 0
DHD
34
34
34 34 34 3,000 0 0 0
DHG
103.6
103.6
104.50 104.50 103.30 13,300 0 0 0
DHM
6.1
6.1
6.10 6.10 6 4,200 0 0 0
DHN
24
24
24 24 24 1,400 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
71
71
68.50 71 68.50 9,900 0 0 0
DIC
1
1
1.10 1.10 1 152,800 0 0 0
DID
3.7
3.7
3.80 3.80 3.70 7,800 0 0 0
DIG
16.1
16.1
16.60 16.60 16.05 7,287,100 0 0 0
DIH
10.7
10.7
10.70 10.70 10.70 500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.4
5.4
5.60 5.60 5.40 466,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.63 3.70 3.31 7,753,700 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
61.4
61.4
61.40 61.40 61.40 900 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
28
28
28 28 28 0 0 0 0
DNC
50.6
50.6
50.80 50.80 50.50 1,100 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 2,000 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
22.3
22.3
22.30 22.30 22.30 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.4
19.4
19.50 19.50 19 1,900 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
33 33 33 0 0 0 0
DOC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
33.4
33.4
33.90 34.30 33.40 5,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
63.2
63.2
59 64 59 100,700 0 0 0
DPG
45.0
45.0
44.20 45 43.95 915,100 0 0 0
DPH
58.5
58.5
58.50 58.50 58.50 100 0 0 0
DPM
24.6
24.6
25.85 25.85 24.40 6,074,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.6
40.6
41.05 41.65 40.30 450,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10
10
10.05 10.05 10 6,300 0 0 0
DRC
15.5
15.5
15.45 15.80 15.45 547,300 0 0 0
DRG
8.5
8.5
8.80 8.80 8.50 8,000 0 0 0
DRH
2.1
2.1
2.28 2.30 2.13 476,800 0 0 0
DRI
12.2
12.2
12.30 12.60 12.10 812,600 0 0 0
DRL
45.9
45.9
45.90 45.95 45.85 9,100 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 1,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
25.2
25.2
26 26 25.10 718,600 0 0 0
DSG
6.4
6.4
6.20 6.40 6 7,200 0 0 0
DSN
41.5
41.5
42.15 42.15 41.50 14,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.1
10.1
9.60 10.10 9.20 6,600 0 0 0
DTA
4
4
3.90 4.17 3.90 6,500 0 0 0
DTD
17.1
17.1
17.70 17.70 17.10 153,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 10,300 0 0 0
DTK
12.1
12.1
12.40 12.40 12 39,200 0 0 0
DTL
13.3
13.3
13.25 13.25 13.25 700 0 0 0
DTP
125.7
125.7
124.90 125.70 124.90 2,500 0 0 0
DTT
16.0
16.0
15.95 15.95 15.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.8
14.8
14.80 14.80 14.80 200 0 0 0
DVG
1.7
1.7
1.60 1.70 1.60 79,400 0 0 0
DVM
5.4
5.4
5.40 5.50 5.40 442,000 0 0 0
DVN
21.7
21.7
22 22 20.90 159,800 0 0 0
DVP
72.9
72.9
73.50 74.40 72.90 8,000 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.2
17.2
16.50 17.20 16.50 400 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.3
15.3
15.80 15.90 15.20 9,782,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.6
11.6
11.70 11.90 11.50 627,700 0 0 0
DXS
7.8
7.8
8.10 8.10 7.81 1,661,800 0 0 0
DXV
3.9
3.9
3.80 3.85 3.80 5,200 0 0 0
E12
4.2
4.2
4.90 4.90 4.20 2,000 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 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
34.7
34.7
36 37 34.70 12,500 0 0 0
EFI
2
2
2.10 2.10 2 500 0 0 0
EIB
22.6
22.6
22.50 22.95 22.40 6,637,000 0 0 0
EIC
23.5
23.5
23.40 23.60 23.40 4,800 0 0 0
EID
22.9
22.9
22.60 22.90 22.60 1,000 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 8,900 0 0 0
ELC
25
25
25 25.50 24.40 1,260,400 0 0 0
EME
25
25
25 25 25 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.5
20.5
20.50 20.50 20.50 200 0 0 0
EVE
10.8
10.8
10.50 10.85 10.40 23,900 0 0 0
EVF
11.8
11.8
12.25 12.45 11.75 8,941,300 0 0 0
EVG
7.4
7.4
7.62 7.62 7.35 609,700 0 0 0
EVS
5.8
5.8
5.90 6 5.80 93,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
14
14
14 14 14 1,000 0 0 0
FCM
3.6
3.6
3.63 3.64 3.55 76,100 0 0 0
FCN
14.5
14.5
14.65 14.75 14.30 816,500 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
37
37
37 37 37 0 0 0 0
FIC
17.4
17.4
16 17.40 16 25,800 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 73,900 0 0 0
FIR
7.2
7.2
7.17 7.19 7.11 107,100 0 0 0
FIT
4.9
4.9
4.99 5.15 4.90 2,069,200 0 0 0
FMC
37.4
37.4
38.30 38.85 37 127,600 0 0 0
FOC
66.8
66.8
69.80 69.80 66.10 53,700 0 0 0
FOX
90.8
90.8
95 97.50 85.50 1,002,800 0 0 0
FPT
101
101
103.60 104.60 101 9,418,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
151.8
151.8
152.90 155.20 151.10 389,500 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
43.5
43.5
41.20 43.70 40.10 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 314,800 0 0 0
FTS
32.6
32.6
32.85 33.60 32.50 873,300 0 0 0
G20
0.6
0.6
0.70 0.70 0.60 10,800 0 0 0
G36
12.5
12.5
13 13 12.40 1,125,900 0 0 0
GAS
100.8
100.8
104.80 106.30 99.20 3,428,600 0 0 0
GCB
7
7
7.70 7.70 7 300 0 0 0
GCF
28.5
28.5
28.50 29 28.10 460,100 0 0 0
GDA
16
16
16.20 16.20 15.90 67,400 0 0 0
GDT
19.8
19.8
19.75 19.90 19.75 9,300 0 0 0
GDW
38
38
38 38 38 1,000 0 0 0
GEG
15
15
15.30 15.40 15 595,500 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
39.2
39.2
40.20 40.45 39.10 6,772,100 0 0 0
GGG
2.9
2.9
2.90 2.90 2.60 16,700 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GIC
14.4
14.4
14.40 14.50 14.40 1,600 0 0 0
GIL
13.8
13.8
14.05 14.15 13.75 109,800 0 0 0
GKM
1.5
1.5
1.40 1.50 1.40 472,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
25.9
25.9
26.40 26.50 25.50 11,700 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
68.5
68.5
70.10 70.10 66.60 2,548,100 0 0 0
GMH
8.1
8.1
8.05 8.05 8.05 500 0 0 0
GMX
16.4
16.4
16.30 16.50 15.40 15,200 0 0 0
GND
25
25
25.10 25.10 25 500 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 35,700 0 0 0
GSM
30.1
30.1
30.10 30.40 30.10 2,400 0 0 0
GSP
11.2
11.2
11.15 11.40 11.10 42,400 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 400 0 0 0
GTD
87.5
87.5
87.50 87.50 87.50 100 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
36.9
36.9
38.55 38.85 36.60 6,548,400 0 0 0
GVT
80.8
80.8
80.80 80.80 80.80 600 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
11.4
11.4
10.80 11.40 10.80 300 0 0 0
HAD
14.1
14.1
13.90 14.10 13.90 400 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
18.0
18.0
17.90 18 17.55 9,447,500 0 0 0
HAH
57.7
57.7
59.20 59.70 57.40 2,549,000 0 0 0
HAM
47.4
47.4
47.40 47.40 47.40 0 0 0 0
HAN
9.2
9.2
9.80 9.80 9.10 17,700 0 0 0
HAP
7.5
7.5
7.32 7.50 7.05 15,700 0 0 0
HAR
3.8
3.8
3.84 3.87 3.79 118,300 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
HAX
11.2
11.2
11.35 11.40 11.15 438,500 0 0 0
HBC
6.4
6.4
6.40 6.40 6.30 689,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
5.80 6 5.80 700 0 0 0
HBS
4.7
4.7
4.80 4.80 4.50 52,300 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 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 7.63 7.55 75,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.7
23.7
23.90 24.35 23.55 16,200,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
12.8
12.8
13.10 13.30 12.80 5,100 0 0 0
HD6
10.4
10.4
10.30 10.40 10.10 42,600 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.1
6.1
6 6.10 6 1,800 0 0 0
HDB
29.6
29.6
29.25 29.60 28.65 16,077,900 0 0 0
HDC
21.8
21.8
23 23 21.80 5,809,700 0 0 0
HDG
26.3
26.3
26.95 27.25 26.30 1,597,500 0 0 0
HDM
37.2
37.2
37.30 37.40 37.20 2,600 0 0 0
HDP
27
27
27 27 27 0 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 300 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
17
17
15.10 17 15.10 1,500 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
7.8
7.8
7.80 7.80 7.80 100 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
225
225
230 230 225 4,000 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
12.70 12.75 12.50 1,000,600 0 0 0
HHS
11.6
11.6
11.90 11.95 11.45 1,390,500 0 0 0
HHV
12.7
12.7
12.95 13 12.65 2,494,000 0 0 0
HID
6.9
6.9
6.83 7.05 6.66 1,306,700 0 0 0
HII
6.0
6.0
6.05 6.10 5.95 175,000 0 0 0
HIO
7.5
7.5
7.70 7.80 7.50 21,900 0 0 0
HJC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HJS
27.1
27.1
27.10 27.10 27.10 1,700 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 93,900 0 0 0
HKT
10
10
10 10 10 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
350
350
350 350 350 0 0 0 0
HLC
13
13
13.30 13.30 12.70 24,000 0 0 0
HLD
21
21
21.30 21.30 20.80 10,400 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.6
11.6
11.55 11.55 11.55 2,100 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 17.70 800 0 0 0
HMR
11.6
11.6
11.60 11.60 11.60 200 0 0 0
HMS
36.5
36.5
35 36.50 35 1,000 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.9
10.9
11 11 10.80 8,500 0 0 0
HNF
28
28
28.10 28.10 28 300 0 0 0
HNG
6.4
6.4
6.60 6.60 6.30 3,859,700 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 7.90 513,800 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
4.6
4.6
5 5 4.60 256,800 0 0 0
HPB
18.4
18.4
18.40 18.40 18.40 0 0 0 0
HPD
17
17
17 17 17 0 0 0 0
HPG
26.8
26.8
27.10 27.15 26.75 24,233,600 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.7
22.7
22.70 22.70 22.70 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.8
79.8
79.70 79.80 79.60 2,300 0 0 0
HPT
24.7
24.7
24.70 24.70 24.70 10,100 0 0 0
HPW
20
20
21.10 21.10 20 6,800 0 0 0
HPX
5.2
5.2
5.27 5.33 5.14 2,805,600 0 0 0
HQC
2.9
2.9
2.97 2.97 2.87 4,556,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.65 16.80 16.35 2,336,500 0 0 0
HSI
0.7
0.7
0.80 0.80 0.70 3,600 0 0 0
HSL
7.0
7.0
6.92 6.96 6.76 392,700 0 0 0
HSM
7
7
7 7 7 200 0 0 0
HSP
14.5
14.5
14.60 14.60 14.50 1,100 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 20,200 0 0 0
HT1
16.5
16.5
16.30 16.70 16.30 730,300 0 0 0
HTC
30.4
30.4
30.40 30.40 30.40 1,500 0 0 0
HTE
3.5
3.5
3.50 3.50 3.40 1,500 0 0 0
HTG
44.0
44.0
44.60 44.60 43.90 19,200 0 0 0
HTI
25.7
25.7
26.85 26.90 25.70 92,400 0 0 0
HTL
22.5
22.5
22.60 22.60 22.50 500 0 0 0
HTM
9.3
9.3
9.90 9.90 9.30 2,600 0 0 0
HTN
8.0
8.0
8.06 8.12 7.96 196,200 0 0 0
HTP
1.4
1.4
1.30 1.40 1.30 133,200 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 200 0 0 0
HTV
11.7
11.7
11.70 11.70 11.70 500 0 0 0
HU1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HU4
11.4
11.4
11.50 11.50 11.40 1,100 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 200 0 0 0
HUB
15.1
15.1
15 15.10 14.60 37,300 0 0 0
HUG
29
29
29 29 29 0 0 0 0
HUT
15.8
15.8
16 16.30 15.80 1,225,800 0 0 0
HVA
18.9
18.9
18.80 19.40 18.30 58,600 0 0 0
HVH
13.1
13.1
13.10 13.10 13 57,600 0 0 0
HVN
27.7
27.7
28.50 28.50 27.65 2,990,000 0 0 0
HVT
28.9
28.9
29.50 29.50 28.90 73,300 0 0 0
HVX
2.8
2.8
2.75 2.80 2.75 39,000 0 0 0
HWS
14.7
14.7
14.70 14.70 14.50 3,800 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
2.8
2.8
2.80 2.80 2.80 100 0 0 0
ICG
18.9
18.9
17.80 19.20 17.80 3,800 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
37.4
37.4
37.60 37.80 37.10 8,900 0 0 0
ICT
18.3
18.3
18.20 18.30 17.80 13,500 0 0 0
IDC
45.5
45.5
47.40 47.40 43.60 5,660,700 0 0 0
IDI
6.8
6.8
6.89 6.93 6.74 340,600 0 0 0
IDJ
4.7
4.7
4.90 4.90 4.70 346,300 0 0 0
IDP
220
220
220 220 220 0 0 0 0
IDV
26.8
26.8
26.80 26.90 26.70 7,500 0 0 0
IFS
17
17
17.70 18 16.60 16,100 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.9
10.9
11 11.15 10.85 1,877,400 0 0 0
ILA
6
6
6 6 6 100 0 0 0
ILB
23.4
23.4
23.80 23.80 23.40 8,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 600 0 0 0
ILS
23
23
23.70 23.70 23 1,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.7
53.7
53.40 54 53.40 86,600 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
41.20 42.50 41.20 1,600 0 0 0
IPA
18.6
18.6
18.70 18.70 18.40 117,200 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
25.5
25.5
25.50 25.50 25.50 5,000 0 0 0
IST
37.9
37.9
37.90 37.90 37.90 500 0 0 0
ITC
13.6
13.6
13.70 13.70 13.30 86,200 0 0 0
ITD
17.0
17.0
17.10 17.10 16.80 23,100 0 0 0
ITQ
3.3
3.3
3.60 3.60 3.30 212,100 0 0 0
ITS
4.2
4.2
4.20 4.20 4.10 2,500 0 0 0
IVS
8.4
8.4
8.50 8.50 8.40 54,100 0 0 0
JOS
0.8
0.8
0.90 0.90 0.80 4,500 0 0 0
JVC
5.6
5.6
5.78 5.78 5.61 49,800 0 0 0
KBC
36.3
36.3
37.40 37.45 35.85 5,310,000 0 0 0
KCB
12.2
12.2
12.60 12.70 11.30 248,800 0 0 0
KDC
50.1
50.1
50.20 50.20 49.80 197,400 0 0 0
KDH
28.9
28.9
29.55 29.55 28.70 2,905,900 0 0 0
KDM
25.9
25.9
23.60 25.90 23.60 284,000 0 0 0
KGM
5.4
5.4
5.70 5.70 5.40 38,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
7
7
7.15 7.15 6.89 18,588,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12
12
12.10 12.15 11.85 28,300 0 0 0
KHS
18.1
18.1
18.20 18.30 18 17,300 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
15.9
15.9
16.20 16.30 15.90 541,800 0 0 0
KMR
2.9
2.9
2.94 2.94 2.91 8,600 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
39.1
39.1
39.10 39.15 39.05 391,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.30 17.40 17 780,200 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
67.4
67.4
70 70.40 66 26,200 0 0 0
KSQ
2.3
2.3
2.30 2.40 2.20 156,600 0 0 0
KST
14
14
14 14 14 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.9
23.9
22 23.90 22 400 0 0 0
KTS
31.5
31.5
31.50 34.60 31.50 19,100 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 0 0 0 0
L12
4.3
4.3
4.10 4.30 4.10 1,800 0 0 0
L14
27.7
27.7
28.40 28.40 27.40 85,800 0 0 0
L18
27.5
27.5
27.80 28 27.20 74,400 0 0 0
L40
83
83
81.90 84 81 29,200 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.60 1.70 1.60 1,300 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.5
18.5
18.50 18.50 18.20 6,100 0 0 0
LAI
13.6
13.6
13.90 13.90 13.50 20,000 0 0 0
LAS
17.3
17.3
17.90 18 17.20 374,500 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
33
33
33 33 33 600 0 0 0
LBM
35
35
35 35.50 34.80 15,900 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.4
10.4
10.65 10.80 10.40 2,184,400 0 0 0
LCM
0.8
0.8
0.80 0.90 0.70 230,300 0 0 0
LDG
4.0
4.0
4.21 4.21 4.02 1,617,400 0 0 0
LDP
8.8
8.8
9.30 9.30 8.80 144,000 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5.5
5.5
5.50 5.50 4.90 1,500 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 59.90 200 0 0 0
LGL
6.3
6.3
6.30 6.30 6.22 132,800 0 0 0
LHC
112.2
112.2
112.10 112.20 112.10 200 0 0 0
LHG
29.8
29.8
30.05 30.45 29.50 184,400 0 0 0
LIC
27.6
27.6
26.60 27.60 26.30 5,600 0 0 0
LIG
3.9
3.9
4 4 3.90 276,200 0 0 0
LIX
38.7
38.7
39.20 39.50 38 107,900 0 0 0
LKW
36
36
36 36 36 200 0 0 0
LLM
18
18
19 19 17.80 1,800 0 0 0
LM3
2
2
2 2 2 9,500 0 0 0
LM8
14
14
14 14 14 2,000 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 315,100 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
0.50 0.60 0.50 18,200 0 0 0
LPB
42.4
42.4
43.90 43.90 41.90 1,914,200 0 0 0
LPT
6.2
6.2
6.40 6.40 6.20 700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
32.50 32.90 31.90 14,700 0 0 0
LSS
9.6
9.6
9.64 9.80 9.60 242,900 0 0 0
LTC
1.8
1.8
2.30 2.30 1.80 5,200 0 0 0
LTG
6.8
6.8
6.70 6.90 6.70 221,300 0 0 0
M10
22.6
22.6
22.50 22.60 22.30 6,700 0 0 0
MA1
38
38
38 38 38 0 0 0 0
MAC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
27.0
27.0
26.95 27.10 26.65 23,036,800 0 0 0
MBG
3.2
3.2
3.20 3.20 3.10 221,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.50 27.20 26.50 4,651,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 800 0 0 0
MCH
158.8
158.8
158.90 160 157.50 166,700 0 0 0
MCM
27
27
27.50 27.50 27 22,500 0 0 0
MCO
5.6
5.6
5.50 5.60 5.30 12,400 0 0 0
MCP
28
28
28.05 28.05 27.60 21,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.1
10.1
9.60 10.10 9.60 200 0 0 0
MDF
5.4
5.4
5.50 5.70 5.40 6,400 0 0 0
MDG
34
34
34 34 34 0 0 0 0
MEC
3.5
3.5
3.40 3.50 3 20,900 0 0 0
MED
25
25
25 25 25 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.9
40.9
43.20 43.70 40.90 109,600 0 0 0
MGC
12.2
12.2
12.20 12.50 12.10 7,300 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MH3
28.7
28.7
31.10 31.10 28.70 3,600 0 0 0
MHC
11.2
11.2
11.45 11.45 10.85 9,900 0 0 0
MIC
12.4
12.4
12.20 12.80 12.20 4,600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18.1
18.1
19.40 19.40 18 783,300 0 0 0
MKP
30.2
30.2
29.80 31 29.50 7,100 0 0 0
MKV
19.5
19.5
19.50 19.50 19.50 2,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.1
22.1
22.70 22.70 22.10 1,600 0 0 0
MML
37.9
37.9
38.80 39.40 37.50 238,500 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16
16
16.10 16.20 15.90 25,800 0 0 0
MPT
0.5
0.5
0.50 0.60 0.50 43,900 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 17.50 200 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.5
12.5
12.60 12.65 12.45 3,759,800 0 0 0
MSH
35.4
35.4
36 36 35 355,900 0 0 0
MSN
79
79
80 80.20 79 4,123,600 0 0 0
MSR
28.2
28.2
29.70 30.90 28 2,369,200 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 854,200 0 0 0
MTA
14.4
14.4
15 15 13.80 2,500 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
24.5
24.5
24.50 24.50 24.50 300 0 0 0
MTL
5.5
5.5
5.50 5.60 5.50 38,300 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 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
18.4
18.4
18 18.50 17.30 4,300 0 0 0
MVC
16.7
16.7
16.70 16.70 16.40 10,100 0 0 0
MVN
63.8
63.8
67.90 67.90 63 45,500 0 0 0
MWG
85.8
85.8
86.60 87.70 85.80 6,722,800 0 0 0
MZG
10.2
10.2
10.30 10.50 10.20 72,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.9
38.9
38.60 39.20 38.30 571,400 0 0 0
NAG
7.9
7.9
7.90 8 7.80 106,500 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 400 0 0 0
NAS
36
36
36.60 36.60 36 600 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.2
17.2
17.40 17.40 17 3,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.55 18.55 18 29,300 0 0 0
NBC
9
9
9 9.10 8.80 48,800 0 0 0
NBE
11.4
11.4
11.40 11.40 11.30 1,500 0 0 0
NBP
7.6
7.6
7.70 8 7.50 45,200 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 500 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11.4
11.4
11.90 11.90 11.10 9,100 0 0 0
NCS
41.4
41.4
41.50 41.50 41.40 1,100 0 0 0
NCT
99.5
99.5
97.80 100.50 97.80 97,700 0 0 0
ND2
35.8
35.8
36 36 35.80 200 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
11.8
11.8
11.90 12 11.60 215,500 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.4
5.4
5.10 5.50 5.10 6,700 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NED
7.2
7.2
7 7.30 7 54,200 0 0 0
NET
67.7
67.7
68 68 67.70 1,500 0 0 0
NFC
71.1
71.1
66.40 71.10 66.40 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.6
15.6
16 16.15 15.45 162,000 0 0 0
NHC
19
19
21 21 19 4,200 0 0 0
NHH
11.8
11.8
12.05 12.25 11.80 66,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.40 10.35 1,500 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 0 0 0 0
NKG
15.4
15.4
15.55 15.75 15.25 2,597,800 0 0 0
NLG
29.7
29.7
30.80 30.95 29.70 2,793,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.5
55.5
57.60 57.60 54.10 61,700 0 0 0
NNT
58.7
58.7
58.80 58.80 58.40 5,500 0 0 0
NO1
6.2
6.2
6.17 6.17 6.11 34,000 0 0 0
NOS
1
1
0.90 1 0.90 1,400 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.3
13.3
13.30 13.30 13.30 4,100 0 0 0
NRC
6
6
6 6.10 6 923,600 0 0 0
NS2
15
15
16.20 16.20 14.70 3,700 0 0 0
NSC
75.7
75.7
74.80 75.70 74.80 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.60 145,300 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
12.20 12.20 11.70 17,700 0 0 0
NT2
26.1
26.1
26.45 26.45 25.95 1,224,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.9
155.9
157 157 155.80 19,800 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 100 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
17.8
17.8
18.50 18.55 17.70 835,600 0 0 0
NTP
63.6
63.6
64 64.90 63.40 751,400 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
20.4
20.4
20.40 20.40 20.40 100 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NVB
13
13
13.20 13.30 13 319,100 0 0 0
NVL
12.5
12.5
12.95 13 12.50 7,998,800 0 0 0
NVP
69.9
69.9
69.90 69.90 69.90 0 0 0 0
NVT
7.5
7.5
7.79 7.79 7 12,000 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 3.90 100 0 0 0
OCB
11.9
11.9
11.90 12 11.90 1,410,900 0 0 0
OCH
6.2
6.2
6.20 6.40 6.10 42,000 0 0 0
ODE
46
46
46.30 46.40 46 18,700 0 0 0
OGC
4.3
4.3
4.08 4.27 4.02 2,720,100 0 0 0
OIL
14.2
14.2
15.40 15.40 13.90 8,381,000 0 0 0
ONE
7.4
7.4
8.10 8.10 7.40 2,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.2
22.2
23 23 22.15 1,800 0 0 0
ORS
13.5
13.5
13.20 13.65 13.20 2,175,600 0 0 0
PAC
22.8
22.8
23.40 23.45 22.80 289,900 0 0 0
PAI
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PAN
29
29
28.90 29.25 28.60 822,700 0 0 0
PAP
26.3
26.3
26.30 26.30 26.30 300 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 59,800 0 0 0
PAT
82.6
82.6
85.20 85.20 82.20 36,400 0 0 0
PBC
6.2
6.2
6.30 6.30 6.20 9,100 0 0 0
PBP
12.4
12.4
12.40 12.40 12.40 600 0 0 0
PBT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
PC1
23.4
23.4
24.10 24.10 23.35 3,824,800 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.5
19.5
19.60 19.60 19.50 5,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2.7
2.7
2.40 2.90 2.40 2,100 0 0 0
PCH
19.8
19.8
19.90 19.90 19.70 86,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
8.8
8.8
8.70 9.50 8.70 31,500 0 0 0
PDB
28.9
28.9
29.80 29.80 28.40 3,600 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
112.5
112.5
113.90 114.90 112.50 2,600 0 0 0
PDR
17.8
17.8
18 18.05 17.65 7,230,500 0 0 0
PDV
9.8
9.8
9.88 9.94 9.76 73,200 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PEQ
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PET
33.2
33.2
35.50 35.50 33.10 2,427,600 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 101,400 0 0 0
PGB
12.6
12.6
12.70 13 12.50 27,700 0 0 0
PGC
15
15
15.50 15.50 14.45 44,400 0 0 0
PGD
23.9
23.9
24 24 23.90 2,300 0 0 0
PGI
19.3
19.3
19.40 19.50 19.30 7,500 0 0 0
PGN
5.7
5.7
6.10 6.30 5.70 26,700 0 0 0
PGS
52
52
52 52 52 100 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
22.8
22.8
22.70 23 22.40 54,100 0 0 0
PHC
5.1
5.1
5.10 5.10 4.91 53,300 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
63
63
63 63 63 0 0 0 0
PHP
36.8
36.8
37.50 37.80 36.30 374,800 0 0 0
PHR
62.2
62.2
64 64 62.20 793,200 0 0 0
PHS
15.1
15.1
15.10 15.10 14.50 11,400 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.4
16.4
16.50 16.50 16.40 3,500 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
7.19 7.58 6.61 2,100 0 0 0
PIV
7.5
7.5
7.30 7.80 7.30 370,300 0 0 0
PJC
27.8
27.8
27.80 27.80 27.80 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
10.2
10.2
10.15 10.15 10.15 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 1,200 0 0 0
PLC
32.3
32.3
35 35.80 32.30 2,054,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.6
5.6
5.64 5.64 5.60 26,200 0 0 0
PLX
54.6
54.6
56.40 57.30 53 12,328,300 0 0 0
PMB
10.1
10.1
10.20 10.20 10.10 3,600 0 0 0
PMC
148.1
148.1
148.10 148.10 148.10 100 0 0 0
PMG
9.1
9.1
7.95 9.08 7.94 19,800 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
7
7
7 7 7 2,000 0 0 0
PMW
35.9
35.9
36 36 35.50 5,100 0 0 0
PNC
25
25
25 25 25 0 0 0 0
PND
5.3
5.3
7 7 5.30 300 0 0 0
PNG
45
45
45 45 45 0 0 0 0
PNJ
112.4
112.4
110 115 108.90 2,202,500 0 0 0
PNP
20.8
20.8
20.80 20.80 20.80 1,200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.8
16.8
17.50 17.50 16.80 46,700 0 0 0
POT
23.1
23.1
23.10 23.10 23.10 0 0 0 0
POV
8
8
7.90 8 7.90 6,200 0 0 0
POW
13.9
13.9
14.80 14.80 13.90 18,342,700 0 0 0
PPC
10.1
10.1
10.20 10.25 10.10 366,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
27.8
27.8
27.90 28 27.70 8,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.7
17.7
18.10 18.50 17.70 8,600 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.30 3,500 0 0 0
PRE
22.2
22.2
22.20 22.20 22.20 500 0 0 0
PRO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
PSB
5
5
5.10 5.10 4.90 97,400 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.6
17.6
18.20 18.20 17.40 122,900 0 0 0
PSE
10.9
10.9
11 11.10 10.90 14,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.40 8.40 8.20 246,400 0 0 0
PSL
11.9
11.9
12.20 12.60 11.80 2,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 4,800 0 0 0
PTB
50.8
50.8
52.60 52.60 50.50 93,000 0 0 0
PTC
6.5
6.5
6.60 6.60 6.45 13,300 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 243,700 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
30.20 31 30.20 800 0 0 0
PTL
2.8
2.8
2.75 2.84 2.74 161,600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
10.8
10.8
10.40 10.80 10.40 200 0 0 0
PTT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PTV
4
4
4.10 4.10 3.80 23,800 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 127,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.5
35.5
36.60 36.60 34.70 266,300 0 0 0
PVC
13.5
13.5
14.60 14.80 13.20 2,820,400 0 0 0
PVD
27.6
27.6
29.30 29.30 27.30 8,017,500 0 0 0
PVE
2.6
2.6
2.70 2.70 2.60 21,600 0 0 0
PVG
6.7
6.7
7.20 7.20 6.70 57,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 50,100 0 0 0
PVI
90
90
90 95.20 90 186,700 0 0 0
PVM
18.2
18.2
18.80 18.80 18.20 21,500 0 0 0
PVO
6.4
6.4
6.50 6.50 6.40 6,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1 22,600 0 0 0
PVS
38.7
38.7
41 41 38.30 8,619,800 0 0 0
PVT
19.9
19.9
21 21 19.65 4,295,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.70 239,000 0 0 0
PVX
2.4
2.4
2.40 2.40 2.30 5,017,100 0 0 0
PVY
2.1
2.1
2 2.10 2 108,300 0 0 0
PWA
5.9
5.9
6 6 5.90 900 0 0 0
PWS
12
12
12 12 12 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 0.90 11,100 0 0 0
PXI
1.1
1.1
1.20 1.20 1.10 38,700 0 0 0
PXL
17
17
17 17 16.10 235,800 0 0 0
PXM
0.6
0.6
0.60 0.70 0.50 27,700 0 0 0
PXS
3.7
3.7
3.50 3.70 3.40 884,000 0 0 0
PXT
1.9
1.9
1.90 1.90 1.80 348,400 0 0 0
QCC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
QCG
14.2
14.2
14.60 14.65 14.10 522,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 1,600 0 0 0
QNC
5.8
5.8
5.70 5.80 5.70 2,000 0 0 0
QNP
31
31
31 31.15 31 700 0 0 0
QNS
46.7
46.7
46.70 46.80 46.60 58,200 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
15
15
15 15 15 1,000 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
QST
26.8
26.8
23.90 26.80 23.90 200 0 0 0
QTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTP
13.6
13.6
13.90 13.90 13.50 930,000 0 0 0
RAL
95
95
94 95 93.50 1,600 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.40 12.60 11.90 8,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.8
62.8
63.60 63.90 62.80 414,800 0 0 0
RIC
12.8
12.8
12.80 12.80 12.80 400 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 500 0 0 0
RYG
10.7
10.7
10.50 10.90 10.40 447,900 0 0 0
S12
2
2
2 2 2 1,000 0 0 0
S4A
33.2
33.2
33.20 33.20 33.20 100 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 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9
9
9 9.10 8.90 66,400 0 0 0
SAB
49.3
49.3
50.70 51.30 48.90 2,328,200 0 0 0
SAC
13
13
12.40 13 12.40 1,800 0 0 0
SAF
55.5
55.5
56.50 56.50 55.50 18,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.4
7.4
7.36 7.43 7.31 135,400 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
39.5
39.5
42.50 44.50 39.20 140,500 0 0 0
SAV
13.2
13.2
12.80 13.50 12.80 1,900 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
30
30
29.90 30 29.50 6,300 0 0 0
SBB
17
17
15.90 17 15.80 6,000 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
14.8
14.8
15.10 15.10 14.75 104,200 0 0 0
SBH
41.9
41.9
40.90 41.90 40.90 1,400 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 9,100 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6.1
6.1
6.20 6.20 6 833,300 0 0 0
SBT
24.1
24.1
24 24.20 23.95 484,600 0 0 0
SBV
8
8
7.90 8 7.90 300 0 0 0
SC5
16
16
16 16 16 200 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 1,200 0 0 0
SCG
64.9
64.9
65.30 65.30 64.80 25,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 13,000 0 0 0
SCJ
3.3
3.3
3.40 3.40 3.30 38,200 0 0 0
SCL
20.8
20.8
21 21 20.10 30,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.36 7.40 7.19 1,565,700 0 0 0
SCS
56
56
57.20 57.20 56 292,100 0 0 0
SD2
4
4
3.70 4 3.60 3,400 0 0 0
SD3
7.3
7.3
8 8 6.90 8,500 0 0 0
SD5
8.2
8.2
8.10 8.20 8 5,400 0 0 0
SD6
2.2
2.2
2.30 2.30 2.20 19,800 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 13,000 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 5,300 0 0 0
SDA
2.3
2.3
2.20 2.30 2.20 72,800 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
1.4
1.4
1.20 1.40 1.20 276,000 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
22.5
22.5
22.50 22.50 22.30 1,400 0 0 0
SDP
0.9
0.9
0.90 0.90 0.70 11,500 0 0 0
SDU
19.1
19.1
19.10 19.10 19.10 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 8,600 0 0 0
SEA
42.8
42.8
42.50 42.80 42.50 11,400 0 0 0
SEB
49
49
49 49 49 100 0 0 0
SED
19.4
19.4
19.50 19.50 19.20 12,100 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 17.90 17.85 600 0 0 0
SFG
10.4
10.4
10.30 10.35 10.25 1,700 0 0 0
SFI
26.9
26.9
26.50 27 26.50 2,700 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.8
12.8
12.60 12.80 12.60 10,200 0 0 0
SGC
78
78
78 78 78 0 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
SGN
61.8
61.8
61.80 62.40 61.60 21,100 0 0 0
SGP
28.1
28.1
29 29 27.70 224,600 0 0 0
SGR
17.4
17.4
17.55 17.70 17 57,400 0 0 0
SGS
12.9
12.9
12.60 14.70 12.60 8,000 0 0 0
SGT
15.2
15.2
15.20 15.40 15.15 4,200 0 0 0
SHA
4
4
4 4 4 400 0 0 0
SHB
16.3
16.3
16.35 16.40 16.25 49,017,900 0 0 0
SHC
11
11
11 11 11 7,400 0 0 0
SHE
7
7
7 7 7 600 0 0 0
SHG
2.2
2.2
2.40 2.40 1.80 3,300 0 0 0
SHI
14.1
14.1
14.05 14.05 13.85 213,700 0 0 0
SHN
4.6
4.6
4.50 4.60 4.50 21,100 0 0 0
SHP
34.4
34.4
34.50 34.50 34.40 3,400 0 0 0
SHS
19.5
19.5
19.40 20 19.40 16,102,500 0 0 0
SID
15.1
15.1
14.70 16 14.70 3,000 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
37.9
37.9
39 39 37 5,700 0 0 0
SJ1
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 28,100 0 0 0
SJE
18.6
18.6
18.80 18.80 18.50 51,300 0 0 0
SJG
18.1
18.1
18.20 18.20 18.10 900 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
57.6
57.6
57.90 58 56 20,900 0 0 0
SKG
10.2
10.2
10.25 10.35 10.15 90,600 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26
26
26 26 26 1,100 0 0 0
SLS
161.4
161.4
161.70 161.70 160.60 2,600 0 0 0
SMA
8.9
8.9
8.85 8.85 8.85 200 0 0 0
SMB
39.4
39.4
39.40 39.60 39.30 15,900 0 0 0
SMC
13.7
13.7
13.95 13.95 13.40 440,000 0 0 0
SMN
10.5
10.5
10.70 10.70 10.20 4,900 0 0 0
SMT
9.7
9.7
9.80 9.80 9.40 3,800 0 0 0
SNC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SNZ
36.3
36.3
35.20 36.50 35.20 3,300 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 1,600 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SPD
8
8
8 8 8 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
9.80 9.80 9.80 1,100 0 0 0
SPV
28.7
28.7
28.70 28.70 28.70 0 0 0 0
SRA
2.3
2.3
2.30 2.40 2.20 344,500 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 22,600 0 0 0
SRC
47.6
47.6
47.70 47.70 47.60 900 0 0 0
SRF
7.9
7.9
7.50 7.93 7.50 2,500 0 0 0
SSB
17.7
17.7
17.55 17.70 17.40 1,993,100 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
8
8.10 8.20 8 2,400 0 0 0
SSH
68
68
68 68 68 100 0 0 0
SSI
31.9
31.9
32.20 32.70 31.80 26,072,300 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.4
4.4
4.45 4.48 4.40 121,600 0 0 0
STB
62.6
62.6
63.20 66.10 62.60 16,451,000 0 0 0
STC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
STG
38
38
38 38 38 200 0 0 0
STH
20.3
20.3
20.20 20.30 20.20 185,800 0 0 0
STK
15.4
15.4
15.35 15.65 15.30 23,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 1,800 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.3
21.3
21.55 21.55 21.25 8,300 0 0 0
SVD
4
4
4.09 4.09 3.91 2,900 0 0 0
SVG
5.8
5.8
6.20 6.20 5.80 700 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36
36
36 36 36 0 0 0 0
SVN
2.4
2.4
2.60 2.60 2.40 218,900 0 0 0
SVT
11.3
11.3
11.20 11.30 11.20 11,200 0 0 0
SWC
34
34
34 34 33 4,900 0 0 0
SZB
39.7
39.7
39.70 39.70 39.70 3,000 0 0 0
SZC
31.3
31.3
32.20 32.30 31.20 703,400 0 0 0
SZE
9.6
9.6
9.60 9.80 9.60 2,600 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
49.5
49.5
49.95 49.95 49 7,100 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TA9
12
12
12.20 12.30 12 43,200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
47.5
47.5
47.80 47.80 46.60 141,300 0 0 0
TAN
44.5
44.5
44.10 44.50 44.10 3,000 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
36.5
36.5
36.10 36.45 36.10 900 0 0 0
TBD
114
114
114 114 114 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
36.5
36.5
36.20 36.90 35.95 20,704,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.4
15.4
16.05 16.05 15.35 5,632,200 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
35.2
35.2
35.15 35.55 35 31,100 0 0 0
TCM
27.2
27.2
27.45 27.55 27.05 1,921,100 0 0 0
TCO
9.5
9.5
10 10 9.50 74,300 0 0 0
TCR
3
3
3.15 3.15 3 6,100 0 0 0
TCT
20.1
20.1
20 20.20 20 1,200 0 0 0
TCW
32.4
32.4
32.60 32.60 32.10 1,600 0 0 0
TDB
40
40
40 40 40 700 0 0 0
TDC
11.6
11.6
11.70 11.70 11.55 77,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.9
2.9
2.89 2.90 2.80 21,900 0 0 0
TDH
4.1
4.1
4.23 4.23 4.11 57,400 0 0 0
TDM
56.8
56.8
56.90 56.90 56.80 1,000 0 0 0
TDP
30.9
30.9
29 31 28.50 614,200 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 700 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 28,700 0 0 0
TDW
47
47
47.10 47.15 46 4,100 0 0 0
TED
74
74
74 74 74 0 0 0 0
TEG
6.3
6.3
6.09 6.28 6.09 24,900 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
50.70 51.40 46.80 11,000 0 0 0
TGP
6.3
6.3
5.40 6.30 5.40 300 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 1,300 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.1
30.1
30.30 30.30 30.10 2,300 0 0 0
THG
45.2
45.2
45.50 45.50 45 15,200 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.7
9.7
9.90 9.90 9.70 2,400 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9
9
9 9.20 8.80 49,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TID
23.8
23.8
24.10 24.10 23.80 9,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.7
8.7
9.10 9.20 8.70 1,537,100 0 0 0
TIN
67
67
60 68 60 377,500 0 0 0
TIP
19.5
19.5
19.80 19.80 19.40 237,500 0 0 0
TIS
5.3
5.3
5.40 5.40 5 20,600 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
13.1
13.1
13.10 13.10 13.10 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.2
13.2
13.20 13.20 13.20 0 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 8.29 8.25 120,600 0 0 0
TLG
51.9
51.9
52.40 52.40 51.70 93,500 0 0 0
TLH
5.2
5.2
5.15 5.30 5.11 268,000 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
26.3
26.3
26.30 26.30 26.30 0 0 0 0
TMB
55
55
55.20 55.30 55 1,700 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
74
74
74 74 74 100 0 0 0
TMP
58.1
58.1
59 59 58.10 1,400 0 0 0
TMS
42
42
42 42.10 42 5,400 0 0 0
TMT
12.8
12.8
13 13 12.80 1,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.8
8.8
8.20 8.80 8.20 1,800 0 0 0
TN1
14.4
14.4
14.40 14.40 14.40 20,700 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32
32
32 32 32 0 0 0 0
TNG
19.7
19.7
20.50 20.50 18.30 1,556,500 0 0 0
TNH
12
12
12.10 12.20 12 70,500 0 0 0
TNI
5.1
5.1
5.20 5.20 5 9,300 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
3.20 3.20 2.90 25,400 0 0 0
TNT
8.8
8.8
9.09 9.09 8.35 244,000 0 0 0
TNV
20.4
20.4
20.50 21 20.40 5,300 0 0 0
TNW
13.6
13.6
12.50 13.60 12.50 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
160
160
167.30 169 160 36,100 0 0 0
TOT
16.5
16.5
16 16.50 16 200 0 0 0
TOW
36
36
36 36 36 300 0 0 0
TPB
17.3
17.3
17.40 17.50 17.20 6,045,100 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.5
11.5
11.50 13 11.50 45,200 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
73
74.90 74.90 73 7,000 0 0 0
TRC
81
81
81.60 83 80.80 50,700 0 0 0
TRS
38.9
38.9
38.90 38.90 38.90 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 10,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.9
14.9
15 15 14.50 173,500 0 0 0
TSB
25.4
25.4
27 27.70 25 3,200 0 0 0
TSC
3.0
3.0
3.01 3.10 2.97 381,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TST
7
7
7 7 7 1,700 0 0 0
TT6
5.5
5.5
5.80 5.80 5.40 9,700 0 0 0
TTA
11
11
11 11 10.90 68,600 0 0 0
TTC
9.6
9.6
9.60 9.60 9.60 200 0 0 0
TTD
92
92
92 92 92 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.16 3.19 3.04 1,343,100 0 0 0
TTG
16
16
12 16.20 12 20,100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 87,200 0 0 0
TTL
9.1
9.1
8.50 9.10 8.50 2,100 0 0 0
TTN
17.2
17.2
17.80 17.80 17.10 242,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 800 0 0 0
TUG
17
17
17 17 17 0 0 0 0
TV1
25.6
25.6
25.60 25.70 25 56,200 0 0 0
TV2
34.1
34.1
35 35 34 293,200 0 0 0
TV3
17
17
17 17 17 8,500 0 0 0
TV4
15
15
15 15 15 5,000 0 0 0
TV6
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
8.1
8.1
8 8.21 8 79,700 0 0 0
TVC
8.4
8.4
8.40 8.50 8.30 66,200 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 54,700 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
9 9.30 8.80 1,094,000 0 0 0
TVS
14.3
14.3
14.40 14.50 14.25 141,100 0 0 0
TVT
16.1
16.1
16.95 16.95 16.05 2,200 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 300 0 0 0
TYA
19.6
19.6
19.70 20.15 18.90 32,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
6.90 7 6.90 1,300 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
60.2
60.2
59.20 60.20 59.20 300 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
8
8
8.20 8.20 8 500 0 0 0
USC
10.6
10.6
10.70 10.70 10.60 8,700 0 0 0
USD
18
18
18.10 18.10 18 800 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
6.1
6.1
6.10 6.10 6.10 4,100 0 0 0
VAB
11.2
11.2
10.85 11.20 10.85 2,679,700 0 0 0
VAF
19.7
19.7
20.45 20.45 19.65 1,600 0 0 0
VAV
35.5
35.5
36.50 36.50 35.50 700 0 0 0
VBB
10.5
10.5
10.40 10.50 10.40 47,400 0 0 0
VBC
20.8
20.8
19.80 20.80 19.80 1,000 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
13.6
13.6
16 16 13.60 600 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
VC2
6
6
6 6.10 5.90 211,200 0 0 0
VC3
27.1
27.1
27.60 27.60 27 1,375,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.6
22.6
22.60 22.60 22.60 2,500 0 0 0
VC7
9.4
9.4
9.50 9.90 9.40 165,900 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VCA
8.0
8.0
8.16 8.16 8 26,600 0 0 0
VCB
68.6
68.6
71 71 68.50 16,804,700 0 0 0
VCC
10.1
10.1
9.70 10.10 9.70 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 100 0 0 0
VCG
22.8
22.8
23.15 23.40 22.70 4,409,700 0 0 0
VCI
35.9
35.9
35.70 37.20 35.20 23,579,600 0 0 0
VCM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VCP
24
24
24.60 24.60 24 8,500 0 0 0
VCR
41
41
41 41 41 100 0 0 0
VCS
44.6
44.6
44.90 45 44.60 43,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.1
13.1
12.20 13.50 12.20 5,600 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
17.5
17.5
17.25 18.10 17.25 2,463,100 0 0 0
VDT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 13,600 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 2,800 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.90 1.90 1.70 400 0 0 0
VE9
3.8
3.8
4.10 4.10 3.80 4,300 0 0 0
VEA
35.7
35.7
37.30 37.70 35.60 1,998,500 0 0 0
VEC
32
32
33.40 33.50 32 14,100 0 0 0
VEF
114
114
114.80 115.30 113.80 37,300 0 0 0
VES
14.2
14.2
14.20 14.20 14.20 6,700 0 0 0
VET
16.2
16.2
16.20 16.20 16.20 100 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
55.8
55.8
56.30 56.70 55 12,500 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
48.3
48.3
47.80 49.30 46.80 1,090,300 0 0 0
VGG
43.8
43.8
43.80 43.80 43.80 0 0 0 0
VGI
116
116
127 128 115 3,396,100 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
28.5
28.5
26.80 28.50 26.80 14,400 0 0 0
VGR
68
68
67.30 68 67.30 1,000 0 0 0
VGS
27.2
27.2
27.80 28.50 26.90 880,500 0 0 0
VGT
13.1
13.1
13.40 13.70 13 1,904,400 0 0 0
VGV
47.9
47.9
47.90 47.90 47.90 500 0 0 0
VHC
59
59
61.20 62.20 59 1,244,700 0 0 0
VHD
3.7
3.7
3.80 3.80 3.60 5,000 0 0 0
VHE
3.5
3.5
3.50 3.50 3.40 74,400 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 1.90 101,100 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
VHM
122.5
122.5
122.10 127.50 121.10 7,272,600 0 0 0
VIB
17.8
17.8
17.95 17.95 17.75 4,259,400 0 0 0
VIC
165.4
165.4
163.80 167.70 162.50 3,317,300 0 0 0
VID
5.0
5.0
4.98 4.98 4.95 2,400 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
16
16
15.80 16 15.80 11,200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 83,500 0 0 0
VIH
22.1
22.1
22.10 22.10 22.10 100 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
12.90 13.10 12.45 309,100 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 0 0 0 0
VIW
13
13
13 13 13 100 0 0 0
VIX
24.3
24.3
24.70 25.15 24.20 39,699,100 0 0 0
VJC
193.6
193.6
181.50 193.60 179.90 1,510,400 0 0 0
VLA
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLB
49.2
49.2
50 50 49.20 21,000 0 0 0
VLC
15.2
15.2
15.80 15.80 15 257,100 0 0 0
VLF
0.6
0.6
0.60 0.70 0.60 435,900 0 0 0
VLG
8.2
8.2
8.40 8.40 8.20 2,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
38.2
38.2
36 39.30 32.90 1,600 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.4
5.4
5.60 5.60 5.40 1,700 0 0 0
VMD
16.7
16.7
16.30 16.65 16.30 1,600 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
58
58
47.60 58 47.60 7,700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
17 17 16.50 1,700 0 0 0
VNB
16.6
16.6
16.60 16.80 16.50 19,700 0 0 0
VNC
38.9
38.9
35.60 39 35.60 5,100 0 0 0
VND
19.4
19.4
19.30 19.70 19.10 15,567,300 0 0 0
VNE
5.6
5.6
5.60 5.69 5.55 127,700 0 0 0
VNF
14.2
14.2
14.40 14.50 14.20 4,500 0 0 0
VNG
7.2
7.2
7.20 7.20 7.20 4,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.10 440,300 0 0 0
VNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VNL
21.0
21.0
21.70 21.70 20.95 9,900 0 0 0
VNM
67.2
67.2
69.40 70.10 67.20 16,050,400 0 0 0
VNP
18.2
18.2
18.20 18.30 17.80 60,100 0 0 0
VNR
20.7
20.7
21.20 21.20 20.50 16,900 0 0 0
VNS
9.3
9.3
9.25 9.25 9.25 200 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNY
5.5
5.5
4.70 5.50 4.70 200 0 0 0
VNZ
361
361
360 361 359 1,000 0 0 0
VOC
11.8
11.8
11.80 11.80 11.60 59,300 0 0 0
VOS
14.1
14.1
14.85 14.90 14.05 3,865,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.5
28.5
29.20 29.30 28.50 31,092,900 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 1,400 0 0 0
VPD
26.2
26.2
25.70 26.30 25.70 3,300 0 0 0
VPG
5.3
5.3
5.26 5.39 5.26 134,200 0 0 0
VPH
4.4
4.4
4.40 4.42 4.38 20,000 0 0 0
VPI
54.7
54.7
55.20 55.80 54.50 1,268,600 0 0 0
VPR
7.8
7.8
8.60 8.60 7.80 16,700 0 0 0
VPS
9.1
9.1
9.19 9.19 9.11 17,600 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
13.40 13.40 13.40 0 0 0 0
VRE
32.4
32.4
32.15 33 31.85 7,919,100 0 0 0
VRG
18
18
18 18 17.90 8,700 0 0 0
VSA
20.1
20.1
20.60 20.60 20.10 3,600 0 0 0
VSC
21.9
21.9
22.70 22.85 21.50 9,390,200 0 0 0
VSE
8.4
8.4
8.60 8.90 8.40 1,700 0 0 0
VSF
25.8
25.8
25.80 26.90 25 25,900 0 0 0
VSG
1.4
1.4
1.40 1.40 1.30 1,000 0 0 0
VSH
44.3
44.3
44.50 44.50 44.30 5,800 0 0 0
VSI
25
25
25 25 25 4,000 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 0 0 0 0
VST
3.3
3.3
3.40 3.50 3.30 82,200 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 1,900 0 0 0
VTB
16.9
16.9
17 17 16.30 31,800 0 0 0
VTC
13.1
13.1
14 14 12.80 7,100 0 0 0
VTD
6.5
6.5
6.60 6.60 6.30 54,800 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 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
58.2
58.2
61.60 61.60 58.20 48,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.10 12.25 11.90 211,000 0 0 0
VTP
114.7
114.7
120.90 120.90 113.20 1,410,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13.3
13.3
13.60 13.80 13.10 136,400 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15
15
15 15.10 14.70 55,000 0 0 0
VTX
6.3
6.3
6.50 6.50 6.30 400 0 0 0
VTZ
19.7
19.7
19.60 19.80 19.50 1,466,200 0 0 0
VUA
15.7
15.7
15.70 15.70 15.70 1,800 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 4,900 0 0 0
VVS
61
61
63 65 61 66,500 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
45
45
48 48 45 300 0 0 0
WCS
275
275
275 275 275 100 0 0 0
WSB
56
56
56 56 56 100 0 0 0
WSS
6.5
6.5
6.60 6.70 6.50 14,300 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 300 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 17 300 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
9.70 9.80 9.70 18,400 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 700 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XPH
15.4
15.4
15.80 15.80 15 1,700 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.2
10.2
10.10 10.20 10.10 2,200 0 0 0
YEG
12.5
12.5
12.80 13.10 12.45 2,026,800 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
253.0
253.0
258.49 258.76 252.13 80,227,580 0 0 0
^UPCOM
126.8
126.8
127.65 128.34 126.44 0 0 0 0
^VN30
2,077.8
2,077.8
2,092.66 2,101.22 2,070.81 369,571,844 0 0 0
^VNINDEX
1,870.8
1,870.8
1,890.39 1,898.83 1,866.71 840,216,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |