DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/01/2026

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 ]    (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 28/01/2026

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
7.8
7.8
7.82 7.89 7.75 1,236,300 0 0 0
AAH
3.4
3.4
3.30 3.40 3.30 297,700 0 0 0
AAM
6.8
6.8
6.76 6.76 6.76 1,200 0 0 0
AAS
10.1
10.1
10 10.20 9.80 1,178,300 0 0 0
AAT
3.3
3.3
3.33 3.33 3.28 22,100 0 0 0
AAV
5.9
5.9
6 6 5.80 115,900 0 0 0
ABB
13.8
13.8
13.80 13.90 13.60 834,100 0 0 0
ABC
11
11
10.90 11.10 10.90 14,300 0 0 0
ABI
20.6
20.6
20.40 20.60 20 135,000 0 0 0
ABR
12.8
12.8
13.80 13.80 12.80 22,300 0 0 0
ABS
2.9
2.9
2.95 2.95 2.88 118,200 0 0 0
ABT
64.1
64.1
64.70 65 63.50 13,100 0 0 0
ABW
11.2
11.2
11.30 11.30 11.10 126,400 0 0 0
ACB
23.9
23.9
24.45 24.50 23.85 32,294,900 0 0 0
ACC
13.4
13.4
12.75 13.35 12.65 13,500 0 0 0
ACE
43
43
43 43 43 0 0 0 0
ACL
13.4
13.4
12.95 13.40 12.90 2,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
52.9
52.9
51.20 54.50 51 4,428,300 0 0 0
ADC
21.8
21.8
18.50 21.80 18.50 20,100 0 0 0
ADG
9.2
9.2
9 9.45 9 1,100 0 0 0
ADS
8.1
8.1
8.12 8.18 8 107,500 0 0 0
AFX
10.9
10.9
11.05 11.05 10.65 74,100 0 0 0
AG1
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.8
14.8
14.55 14.90 14.50 385,700 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
38.4
38.4
38.70 41 37.50 7,100 0 0 0
AGR
16
16
15.95 16.15 15.90 669,600 0 0 0
AGX
179
179
179 179 179 800 0 0 0
AIC
10.9
10.9
11.20 11.20 10.90 600 0 0 0
AIG
47.2
47.2
45.30 47.80 45.30 47,600 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
6.7
6.7
6.60 6.90 6.60 21,400 0 0 0
AMC
15.4
15.4
15.40 15.40 15.40 200 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15
15
15 15 15 3,500 0 0 0
AMS
7.6
7.6
7.60 7.60 7.40 365,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.4
38.4
39 39.90 37.50 60,800 0 0 0
ANV
27.1
27.1
26.85 27.40 26.75 1,480,200 0 0 0
APF
41.5
41.5
40.30 41.50 40.30 6,800 0 0 0
APG
10.3
10.3
10.25 10.50 10.10 293,900 0 0 0
APH
6.2
6.2
6.29 6.30 6.21 200,700 0 0 0
API
6.2
6.2
6.30 6.30 6.10 94,200 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.8
4.8
4.80 4.90 4.70 8,800 0 0 0
APS
6.8
6.8
6.90 7 6.70 274,200 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.85 16.95 16.80 5,200 0 0 0
ASM
6.1
6.1
6.15 6.21 6.13 392,200 0 0 0
ASP
4.9
4.9
4.84 4.87 4.69 24,000 0 0 0
AST
72.5
72.5
75.40 75.40 72.50 400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
52.1
52.1
52.50 53.60 52.10 7,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
10 10 9.90 59,000 0 0 0
BAB
11.6
11.6
11.70 11.70 11.60 26,500 0 0 0
BAF
35.6
35.6
36 36.10 35.50 2,904,300 0 0 0
BAL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BAX
34
34
34 34 34 100 0 0 0
BBH
12.5
12.5
12.50 12.50 12.50 100 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
12.4
12.4
11.70 12.40 11.70 200 0 0 0
BCA
16
16
16.40 16.50 14.50 16,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.70 117,500 0 0 0
BCE
11.6
11.6
11.65 11.65 11.25 43,500 0 0 0
BCF
41
41
40.90 41 40.60 12,700 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
64.9
64.9
66.74 67.53 64.48 1,242,100 0 0 0
BCP
12
12
12 12 12 1,000 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42
42
42 42 42 100 0 0 0
BDT
9.7
9.7
9.50 10 9.50 5,500 0 0 0
BDW
26.6
26.6
26.60 26.60 26.60 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19
19
19 19 19 100 0 0 0
BFC
46
46
46 46.70 46 84,900 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.5
24.5
24.50 24.50 24.50 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
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
32.8
32.8
32.90 32.90 32.80 2,100 0 0 0
BHP
8.4
8.4
7.50 8.50 7.50 700 0 0 0
BIC
25.0
25.0
24.90 25.50 24.80 194,200 0 0 0
BID
51.9
51.9
53.40 55.90 51.40 17,897,800 0 0 0
BIG
5.1
5.1
5.20 5.20 4.90 168,900 0 0 0
BIO
13
13
13.70 13.70 13 2,400 0 0 0
BKC
27.2
27.2
25 27.20 25 311,700 0 0 0
BKG
2.8
2.8
2.80 2.83 2.77 245,600 0 0 0
BLI
9
9
8.70 9 8.70 4,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.9
22.9
22.90 22.90 22.90 200 0 0 0
BMC
16.1
16.1
15.70 16.35 15.70 91,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 2,000 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.2
18.2
17.95 18.35 17.95 281,200 0 0 0
BMJ
10.2
10.2
9.20 10.20 9.20 200 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
160.5
160.5
163.50 164.60 159 140,100 0 0 0
BMS
13.2
13.2
13.30 13.30 13 63,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7.20 114,500 0 0 0
BNW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 150,000 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BRC
12.1
12.1
12.25 12.30 12.10 2,200 0 0 0
BRR
19
19
18.80 19 18.80 30,400 0 0 0
BRS
24
24
23.60 24 23.60 1,700 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 200 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
38.3
38.3
38.90 38.90 38.15 443,000 0 0 0
BSL
10.7
10.7
11.80 11.80 10.40 6,200 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
21.9
21.9
22 23 21.50 41,660,200 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 2,900 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
19
19
19 19 19 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.2
25.2
25.80 25.80 25.10 5,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.1
8.1
8.25 8.25 8 275,400 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 6,100 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.8
15.8
15.80 15.80 15.80 5,500 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 3,000 0 0 0
BVB
13.9
13.9
13.90 14.10 13.70 3,025,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68.8
68.8
70.20 70.40 67.40 964,300 0 0 0
BVL
17.1
17.1
17.20 17.90 17.10 6,500 0 0 0
BVN
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BVS
30
30
30 30.20 29.20 131,800 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44.0
44.0
44.03 44.71 43.78 121,000 0 0 0
BWS
33.9
33.9
33.80 34.30 33.80 6,400 0 0 0
BXH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
12.2
12.2
12.20 12.20 11.95 28,300 0 0 0
C47
9.8
9.8
9.65 9.89 9.50 49,500 0 0 0
C4G
8.1
8.1
8 8.10 8 458,200 0 0 0
C69
17.4
17.4
17.70 17.70 17.30 435,400 0 0 0
C92
4
4
4 4 4 500 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.2
6.2
6.60 6.70 6.20 12,800 0 0 0
CAN
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CAP
40.6
40.6
40.20 40.80 40 24,900 0 0 0
CAT
19.4
19.4
18.90 20 18.70 30,700 0 0 0
CBI
14.3
14.3
14.50 14.50 14.30 2,200 0 0 0
CBS
26.6
26.6
27 27 26.40 11,100 0 0 0
CC1
40.5
40.5
40.50 40.50 40.50 300 0 0 0
CCA
14.8
14.8
14.80 14.80 14.80 1,200 0 0 0
CCC
11
11
11.10 11.15 10.50 3,300 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CCL
5.8
5.8
5.75 5.83 5.75 45,000 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
12.8
12.8
12.80 12.80 12.80 700 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
24.2
24.2
24.40 24.40 23.90 160,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.3
33.3
33.50 33.50 33 3,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.9
10.9
11 11 10.90 51,000 0 0 0
CDR
5.5
5.5
5.80 5.80 5.10 11,000 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
19.1
19.1
18.30 19.70 17.70 17,779,400 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CHP
28
28
28 28.15 27.70 84,000 0 0 0
CHS
11
11
11 11 11 1,100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.20 10,400 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.4
8.4
8.50 8.50 8 30,200 0 0 0
CII
18.3
18.3
17.35 18.45 16.90 19,114,500 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
48.5
48.5
48.20 48.50 47.70 8,600 0 0 0
CKD
24
24
24 24 24 100 0 0 0
CKG
9.8
9.8
9.90 9.90 9.78 46,300 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
52.6
52.6
54.52 54.52 52.38 4,300 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 21.60 21.50 2,600 0 0 0
CLL
30.5
30.5
30.60 30.70 30.50 6,200 0 0 0
CLM
70
70
70 70 70 100 0 0 0
CLW
40.8
40.8
40.75 40.75 40.75 0 0 0 0
CLX
15.7
15.7
15.70 15.80 15.70 31,200 0 0 0
CMC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
CMD
21.6
21.6
21.60 21.60 21.60 500 0 0 0
CMF
400
400
399 400 399 500 0 0 0
CMG
35.6
35.6
35.30 36.50 35.30 399,600 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CMN
62.7
62.7
62.80 62.80 61 4,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
7.90 8 7.80 4,600 0 0 0
CMT
12.8
12.8
12.80 13.20 12.70 7,100 0 0 0
CMV
8.8
8.8
8.84 8.84 8.80 200 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.2
6.2
6.19 6.20 6.17 70,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
32 32 30.50 1,200 0 0 0
CNG
27.2
27.2
26.80 27.20 26.60 128,000 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 900 0 0 0
COM
39.4
39.4
39.35 39.35 37 6,100 0 0 0
CPA
8.9
8.9
8.90 8.90 8.90 0 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
31.5
31.5
30.90 31.60 30.80 31,000 0 0 0
CQT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CRC
9
9
8.98 9 8.81 925,500 0 0 0
CRE
7.4
7.4
7.70 7.70 7.35 426,500 0 0 0
CSC
16.3
16.3
16.50 16.50 16.30 1,900 0 0 0
CSI
21.8
21.8
18.90 21.80 18.90 2,900 0 0 0
CSM
12.7
12.7
12.70 12.85 12.50 112,900 0 0 0
CSV
28.8
28.8
29.35 29.45 28.60 675,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.10 17.50 17.10 1,700 0 0 0
CTD
76.5
76.5
78.90 78.90 76.10 626,500 0 0 0
CTF
20.1
20.1
20.10 20.15 19.75 272,300 0 0 0
CTG
38.4
38.4
38.35 39.65 38.30 15,308,300 0 0 0
CTI
23.3
23.3
23.60 23.60 22.75 476,700 0 0 0
CTP
6
6
6.40 6.40 6 46,700 0 0 0
CTR
96.7
96.7
99 99.90 96.10 927,000 0 0 0
CTS
30.9
30.9
31.90 31.90 30.75 1,177,200 0 0 0
CTT
24.3
24.3
24.30 24.30 24.30 0 0 0 0
CTW
24.5
24.5
25.10 25.10 24.50 1,000 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.80 10.80 10.80 100 0 0 0
D2D
35.5
35.5
35.40 36 35.10 20,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16 16.30 15.60 16,200 0 0 0
DAE
14.5
14.5
14.51 14.51 14.51 0 0 0 0
DAH
3.5
3.5
3.48 3.48 3.37 118,000 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 800 0 0 0
DAT
10.2
10.2
10.15 10.15 9.60 32,600 0 0 0
DBC
28.3
28.3
28.80 29.05 28 6,870,600 0 0 0
DBD
51.8
51.8
51.60 52.20 51 50,300 0 0 0
DBM
27.2
27.2
27.20 27.20 27.20 100 0 0 0
DBT
11
11
11 11 11 1,100 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC4
10.0
10.0
10.05 10.05 9.91 225,400 0 0 0
DCF
45
45
45 45 45 100 0 0 0
DCG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
53.9
53.9
54.60 54.60 51.20 618,400 0 0 0
DCM
36
36
36 36.60 35.50 3,438,300 0 0 0
DCR
4
4
4 4 4 300 0 0 0
DCS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
9.6
9.6
9.70 9.80 9.60 19,500 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.8
8.8
8.90 8.90 8.80 15,800 0 0 0
DDV
27.1
27.1
26.70 27.70 26.70 1,197,600 0 0 0
DFC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
68.1
68.1
67.70 69.40 67 3,006,800 0 0 0
DGT
4.5
4.5
4.50 4.70 4.50 97,200 0 0 0
DGW
44
44
45.20 45.95 44 2,089,400 0 0 0
DHA
64.8
64.8
65.50 65.50 60.90 201,200 0 0 0
DHB
7.9
7.9
8.10 8.10 7.90 600 0 0 0
DHC
33.8
33.8
34.25 34.25 33.70 145,500 0 0 0
DHD
34
34
34 34 34 0 0 0 0
DHG
103.5
103.5
103.40 103.80 103.40 10,800 0 0 0
DHM
6.0
6.0
5.95 6 5.95 14,800 0 0 0
DHN
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DHP
11.1
11.1
11.50 11.50 11.10 7,400 0 0 0
DHT
69
69
70 71.20 68.50 7,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
16.0
16.0
15.65 16.20 15.10 11,728,700 0 0 0
DIH
10.5
10.5
10.50 10.50 10.40 5,300 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
5.2
5.2
5.20 5.30 5.10 507,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.5
3.5
3.35 3.58 3.27 4,926,900 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
12.4
12.4
16.60 16.60 12.40 400 0 0 0
DMC
62
62
60.40 62 60.40 1,000 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
29
29
29 29 29 0 0 0 0
DNC
52.5
52.5
52 52.50 52 800 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
9
9
8.70 9 8.70 3,600 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
22.3
22.3
22.50 22.50 22.30 2,000 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.5
33.5
33.50 33.50 33.50 200 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
32
32
32.90 32.90 32 3,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
60.8
60.8
61 61 59.90 12,400 0 0 0
DPG
43.9
43.9
44.20 44.90 43 885,000 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.6
23.6
23.60 23.90 23.40 3,524,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.3
40.3
41.75 42.30 39.95 1,426,900 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 5,800 0 0 0
DRC
14.9
14.9
14.95 15.05 14.80 368,000 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 200 0 0 0
DRH
2.3
2.3
2.33 2.33 2.33 572,800 0 0 0
DRI
12.2
12.2
12.30 12.30 11.90 700,700 0 0 0
DRL
45.9
45.9
46.90 46.90 45.90 7,000 0 0 0
DS3
6.3
6.3
6 6.30 6 8,000 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.6
24.6
24.95 25 24.45 330,800 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
41.5
41.5
41.45 41.50 41 5,200 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.1
10.1
10.10 10.30 10 153,600 0 0 0
DTA
4.0
4.0
3.90 4 3.86 40,500 0 0 0
DTD
16.8
16.8
16.80 17.20 16.60 167,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.2
2.2
2.20 2.30 2.20 11,800 0 0 0
DTK
11.5
11.5
11.80 11.80 11.50 6,500 0 0 0
DTL
13.2
13.2
13.40 13.40 13.20 700 0 0 0
DTP
117.5
117.5
115.20 117.50 114 1,600 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
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.6
5.6
5.60 5.80 5.50 563,800 0 0 0
DVN
21.7
21.7
22.20 22.20 21.70 54,300 0 0 0
DVP
71.5
71.5
71.50 73.50 71.50 3,700 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.2
15.2
15 15.40 14.60 12,649,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.1
11.1
11 11.20 10.90 162,900 0 0 0
DXS
7.3
7.3
7.47 7.48 7.18 3,094,700 0 0 0
DXV
3.9
3.9
3.85 3.85 3.85 1,500 0 0 0
E12
4.6
4.6
4.80 4.80 4.60 500 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
34.3
34.3
34.10 35 34 9,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 2,700 0 0 0
EIB
20.9
20.9
21.05 21.35 20.70 7,699,900 0 0 0
EIC
24
24
22.50 24 22.50 1,000 0 0 0
EID
22.6
22.6
22.80 22.80 22.20 3,200 0 0 0
EIN
2.6
2.6
2.70 2.70 2.60 2,600 0 0 0
ELC
24.5
24.5
23.80 24.80 23.50 2,796,800 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
20.4
20.4
20.40 20.40 20.40 0 0 0 0
EVE
10.5
10.5
10.30 10.60 10.30 2,600 0 0 0
EVF
11.6
11.6
11.50 11.75 11.40 4,361,100 0 0 0
EVG
7.3
7.3
7.27 7.33 7.06 574,700 0 0 0
EVS
5.7
5.7
5.70 5.80 5.70 83,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
14
14
14 14 14 0 0 0 0
FCM
3.4
3.4
3.38 3.42 3.33 55,900 0 0 0
FCN
14
14
13.85 14.05 13.80 722,100 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 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
40
40
40 40 40 0 0 0 0
FIC
15.6
15.6
15.30 15.90 15.30 8,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 64,900 0 0 0
FIR
7.2
7.2
7.05 7.16 7 154,200 0 0 0
FIT
4.7
4.7
4.77 4.81 4.65 600,300 0 0 0
FMC
37.6
37.6
37.60 37.70 37.10 104,200 0 0 0
FOC
68.4
68.4
68.20 70 68.20 31,800 0 0 0
FOX
94
94
93 98.80 90 1,349,800 0 0 0
FPT
104.5
104.5
102.40 105.80 102.30 11,949,800 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
160.3
160.3
155.60 162.10 155 1,500,000 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
43.5
43.5
44.10 44.10 43.50 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
32.5
32.5
32.25 32.75 32.10 922,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.5
12.5
12.10 12.90 12.10 453,500 0 0 0
GAS
118
118
121 122.80 115 7,140,900 0 0 0
GCB
6.7
6.7
7 7.50 6.70 2,700 0 0 0
GCF
30.9
30.9
30 31 30 136,900 0 0 0
GDA
15.9
15.9
15.70 16 15.70 65,200 0 0 0
GDT
19.6
19.6
19.75 19.75 19.05 59,300 0 0 0
GDW
36.9
36.9
40.90 40.90 36.90 200 0 0 0
GEG
14.6
14.6
14.65 14.65 14.45 267,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36
36
37 37.20 35.10 9,439,800 0 0 0
GGG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GIC
11.1
11.1
10.86 11.09 10.86 1,000 0 0 0
GIL
13.5
13.5
13.30 13.60 13.30 112,800 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
25.8
25.8
25.80 25.80 25.80 2,000 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
65.8
65.8
65.60 66.10 64.90 825,100 0 0 0
GMH
7.8
7.8
7.80 7.80 7.80 2,100 0 0 0
GMX
15.8
15.8
15.20 16.70 15.20 36,500 0 0 0
GND
23.1
23.1
22 23.10 22 200 0 0 0
GPC
2.1
2.1
2.20 2.20 2.10 10,600 0 0 0
GSM
29.9
29.9
30 30 29.90 900 0 0 0
GSP
11.3
11.3
11.15 11.25 10.95 121,200 0 0 0
GTA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
GTD
87
87
87.80 87.80 87 800 0 0 0
GTS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
38.2
38.2
41.15 42.40 38.20 13,817,900 0 0 0
GVT
72.2
72.2
72.18 72.18 72.18 0 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
16.9
16.9
16.95 16.95 16.50 6,725,100 0 0 0
HAH
55.9
55.9
57.20 57.20 55.60 2,064,100 0 0 0
HAM
48.5
48.5
48.50 48.50 48.50 500 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 2,100 0 0 0
HAP
7.4
7.4
7.22 7.49 7.22 229,800 0 0 0
HAR
3.7
3.7
3.71 3.76 3.68 193,500 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 300 0 0 0
HAT
34.5
34.5
34.50 34.50 34.50 300 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
HAX
10.6
10.6
10.65 10.80 10.60 329,000 0 0 0
HBC
6.3
6.3
6.20 6.40 6.10 1,432,600 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
4.7
4.7
4.70 4.70 4.70 0 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
29.7
29.7
28.50 29.70 27.60 20,100 0 0 0
HCD
7.7
7.7
7.65 7.73 7.65 23,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.1
23.1
23.01 23.21 22.77 9,153,000 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
15
15
15 15 15 100 0 0 0
HD6
10.1
10.1
10.20 10.40 10 22,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HDA
6
6
6.30 6.30 6 61,300 0 0 0
HDB
28.5
28.5
28.50 28.85 28.35 24,360,600 0 0 0
HDC
21.5
21.5
21 21.95 20.50 4,901,400 0 0 0
HDG
25.9
25.9
25.40 26.30 25.40 1,876,100 0 0 0
HDM
36.7
36.7
36.70 36.70 36.70 100 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
13.2
13.2
14.40 14.40 13.20 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 2,200 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
227.8
227.8
226 228.50 221.60 5,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
109.3
109.3
109.40 109.40 109.30 200 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.1
13.1
13 13.20 12.90 843,600 0 0 0
HHS
11.2
11.2
11.20 11.40 10.95 1,470,300 0 0 0
HHV
12.2
12.2
12.15 12.30 12.05 2,515,500 0 0 0
HID
6.2
6.2
6.18 6.51 6.18 489,800 0 0 0
HII
5.9
5.9
5.70 6.10 5.70 89,300 0 0 0
HIO
7.4
7.4
7.30 7.60 7.30 6,000 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10 10 10 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 100 0 0 0
HLC
11.9
11.9
11.70 12.20 11.70 23,800 0 0 0
HLD
20.2
20.2
20.50 20.50 19.50 71,800 0 0 0
HLO
17
17
17 17 17 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.5
11.5
11.60 11.60 11.45 3,600 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HMH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HMR
11.6
11.6
11.20 11.60 11 7,600 0 0 0
HMS
34.8
34.8
35 35 34.80 5,400 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.80 4,100 0 0 0
HNF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
HNG
6.9
6.9
6.70 7.40 6.70 18,997,600 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
7.7
7.7
7.80 7.80 7.70 225,000 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.60 34,600 0 0 0
HPB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 100 0 0 0
HPG
26.7
26.7
26.55 27.10 26.55 29,982,700 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.6
22.6
22.60 22.60 22.60 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 79 1,000 0 0 0
HPT
24
24
25 25.70 24 1,900 0 0 0
HPW
23
23
23 23 23 100 0 0 0
HPX
5.2
5.2
5.27 5.34 5.20 1,246,300 0 0 0
HQC
2.8
2.8
2.77 2.84 2.77 2,844,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
15.95 16.20 15.90 2,676,600 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.9
6.9
6.92 7.18 6.87 129,700 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14
14
14.20 14.20 14 400 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 5,900 0 0 0
HT1
14.9
14.9
15 15.45 14.70 778,900 0 0 0
HTC
35.8
35.8
35.80 35.80 35.80 100 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 8,500 0 0 0
HTG
43.9
43.9
43.45 43.95 43.25 2,100 0 0 0
HTI
25.5
25.5
25.60 25.90 25.40 61,400 0 0 0
HTL
23.2
23.2
23.15 23.15 23.10 900 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 300 0 0 0
HTN
7.8
7.8
7.79 7.81 7.70 233,800 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HU4
11.3
11.3
11.50 11.50 11.30 700 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
15.1
15.1
14.85 15.05 14.85 15,000 0 0 0
HUG
29
29
28 29 28 900 0 0 0
HUT
15.8
15.8
15.60 15.90 15.40 708,000 0 0 0
HVA
18.9
18.9
18.80 19 18 30,700 0 0 0
HVH
13.0
13.0
13.05 13.05 12.95 63,800 0 0 0
HVN
26.3
26.3
25.50 27.50 25.50 1,601,800 0 0 0
HVT
28.4
28.4
28.20 28.40 28 25,400 0 0 0
HVX
2.5
2.5
2.55 2.74 2.40 191,800 0 0 0
HWS
14.7
14.7
14.60 14.70 14.50 1,300 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
18.7
18.7
18.40 19 18.30 2,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.5
37.5
37.60 37.60 37.50 1,900 0 0 0
ICT
18.1
18.1
19 19 18.10 14,200 0 0 0
IDC
46.1
46.1
45.80 46.70 44.60 4,727,000 0 0 0
IDI
6.5
6.5
6.53 6.54 6.36 488,400 0 0 0
IDJ
4.5
4.5
4.60 4.70 4.50 446,900 0 0 0
IDP
225
225
240 240 225 20,100 0 0 0
IDV
26.6
26.6
26.40 26.70 26.20 2,500 0 0 0
IFS
17.8
17.8
17.70 17.80 15.30 8,000 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.6
10.6
10.70 10.70 10.45 3,377,800 0 0 0
ILA
5.9
5.9
5.90 5.90 5.90 15,200 0 0 0
ILB
23.2
23.2
23.05 23.25 23.05 8,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
22
22
21.50 22 21.50 2,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.8
53.8
53.70 53.80 53.60 31,600 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13.1
13.1
13.10 13.10 13.10 5,000 0 0 0
INN
41.8
41.8
42 42 41 11,400 0 0 0
IPA
18.6
18.6
18.60 18.60 18 52,800 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
25.6
25.6
25.60 25.60 25.60 0 0 0 0
IST
36.6
36.6
36.60 36.60 36.60 0 0 0 0
ITC
13.3
13.3
12.85 13.30 12.50 198,100 0 0 0
ITD
15.8
15.8
16 16 14.87 75,200 0 0 0
ITQ
3
3
3.10 3.10 2.80 407,900 0 0 0
ITS
3.9
3.9
4.10 4.10 3.70 24,200 0 0 0
IVS
8.3
8.3
8.30 8.40 8.20 56,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.3
6.3
6.45 6.45 6.22 579,300 0 0 0
KBC
34.1
34.1
33.90 34.65 33.80 4,138,100 0 0 0
KCB
13
13
12.60 13.60 12.20 314,500 0 0 0
KDC
50
50
49.90 50 49.50 221,600 0 0 0
KDH
26.9
26.9
26.90 27.40 25.90 8,258,500 0 0 0
KDM
28.6
28.6
28 30 28 115,100 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 2,600 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.7
6.7
6.67 6.79 6.50 18,036,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12
12
11.85 12.15 11.80 1,000 0 0 0
KHS
18.4
18.4
18.40 18.50 18 16,600 0 0 0
KHW
31
31
31 31 31 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
KLB
15.2
15.2
15.50 15.50 15.05 345,500 0 0 0
KMR
2.9
2.9
2.92 2.93 2.92 1,400 0 0 0
KMT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
KOS
39.2
39.2
39.10 39.20 39.10 392,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
16.85 17.30 16.50 1,264,400 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 200 0 0 0
KSF
70.1
70.1
69 78.60 66.20 18,100 0 0 0
KSQ
2.1
2.1
2.20 2.20 2 179,300 0 0 0
KST
14
14
14 14 14 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
24.2
24.2
24.20 24.20 24.20 0 0 0 0
KTS
27.3
27.3
27.90 29.90 27.30 11,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
26.5
26.5
26.40 27.10 26 85,100 0 0 0
L18
26.7
26.7
26.80 26.80 26.30 6,600 0 0 0
L40
79
79
83 83 79 45,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.3
18.3
18.10 18.25 17.30 7,700 0 0 0
LAI
13.2
13.2
13.80 13.80 13.20 4,500 0 0 0
LAS
16.2
16.2
16.30 16.70 16 284,300 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
33
33
33 33 33 0 0 0 0
LBM
35.1
35.1
35 35.10 34.65 19,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.15 10.20 10 1,460,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.94 4.03 3.90 795,500 0 0 0
LDP
9.2
9.2
8.50 9.20 8.30 3,418,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 500 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 100 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
LGL
6.4
6.4
6.22 6.39 6.22 107,400 0 0 0
LHC
105.5
105.5
109 109.50 105 34,600 0 0 0
LHG
28.9
28.9
28.90 28.95 28.80 79,500 0 0 0
LIC
27
27
27.30 27.30 26.50 4,100 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 127,500 0 0 0
LIX
38.4
38.4
38.65 38.90 37.80 51,000 0 0 0
LKW
35.5
35.5
35.70 35.70 35.50 1,900 0 0 0
LLM
18
18
18.30 18.30 17.30 18,400 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.1
13.1
13.50 13.50 13.10 3,200 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
42
42
42.20 42.50 41.75 992,500 0 0 0
LPT
6
6
6 6 6 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32.60 32.60 31.70 26,700 0 0 0
LSS
8.6
8.6
8.59 8.62 8.54 82,200 0 0 0
LTC
2
2
2 2 2 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
22.5
22.5
22.70 22.70 22.40 1,700 0 0 0
MA1
36
36
36 36 36 100 0 0 0
MAC
12.6
12.6
12.40 12.60 12.40 5,000 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
26.6
26.6
26.55 26.75 26.20 17,954,900 0 0 0
MBG
3.1
3.1
3.20 3.20 3 794,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.2
26.2
26.10 26.30 25.80 3,602,400 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 7.50 100 0 0 0
MCH
157.1
157.1
158.50 159.10 156.50 200,500 0 0 0
MCM
27.3
27.3
27.80 27.80 27.10 15,900 0 0 0
MCO
5.2
5.2
5.30 5.30 5.20 16,400 0 0 0
MCP
27.1
27.1
27.10 27.10 27 18,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.1
10.1
9.90 10.40 9.90 8,800 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 1,600 0 0 0
MDG
41.6
41.6
41.55 41.55 41.55 158,800 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.8
40.8
40.10 41.80 39.60 40,000 0 0 0
MGC
13.2
13.2
12.40 13.40 12.40 28,700 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 400 0 0 0
MH3
29
29
29 29 29 100 0 0 0
MHC
10.4
10.4
10.55 10.55 9.96 149,200 0 0 0
MIC
12.6
12.6
12.30 12.70 12 4,000 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18.0
18.0
17.90 18.15 17.80 210,900 0 0 0
MKP
30.5
30.5
28.20 30.50 28.20 600 0 0 0
MKV
22.4
22.4
22.40 22.40 22.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
22.8
22.8
21.80 24.90 21.80 8,400 0 0 0
MML
38.2
38.2
36.50 38.90 36.50 281,300 0 0 0
MNB
24.6
24.6
24.60 24.60 24.60 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.2
16.2
15.70 16.20 15.70 13,100 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 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 1,100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.25 12.30 12.10 4,659,500 0 0 0
MSH
34.6
34.6
34.85 35.50 34.20 225,700 0 0 0
MSN
79.5
79.5
77.20 79.50 77.10 8,819,900 0 0 0
MSR
32.1
32.1
30.50 33.80 30 4,497,600 0 0 0
MST
6.4
6.4
6.50 6.60 6.30 1,751,400 0 0 0
MTA
14.9
14.9
14.50 15.50 14.30 17,700 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
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
MTP
13.9
13.9
13.50 13.90 13.50 400 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
17.6
17.6
17.30 17.60 17.20 1,400 0 0 0
MVC
16.3
16.3
16.50 16.60 16.20 34,200 0 0 0
MVN
64.7
64.7
64.90 68 62.40 22,700 0 0 0
MWG
85.5
85.5
84.90 85.80 84.30 6,085,200 0 0 0
MZG
10.3
10.3
10.40 10.50 10.20 81,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.5
42.5
41.60 42.70 40.95 1,058,800 0 0 0
NAG
7.6
7.6
7.70 7.80 7.60 89,600 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35.3
35.3
36 36 35.30 400 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.6
16.6
16.60 16.70 16 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.60 18.30 17.60 37,200 0 0 0
NBC
8.9
8.9
8.80 9 8.70 39,100 0 0 0
NBE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 17,100 0 0 0
NBT
17.6
17.6
17.60 17.60 17.50 400 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11
11
11.30 11.40 11 3,700 0 0 0
NCS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
NCT
95.1
95.1
95.80 95.80 95 12,200 0 0 0
ND2
35.1
35.1
35.70 35.70 35.10 30,900 0 0 0
NDC
160
160
160 160 160 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.4
11.4
11.10 11.40 11 210,200 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
7.1
7.1
7.10 7.20 7 63,000 0 0 0
NET
68.1
68.1
67.50 68.20 67.50 2,100 0 0 0
NFC
63.2
63.2
69 69 63.20 2,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.3
15.3
14.95 15.30 14.90 132,200 0 0 0
NHC
19
19
19 19 19 0 0 0 0
NHH
11.6
11.6
11.60 11.70 11.50 54,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
10.25 11.05 10.25 4,300 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
15.2
15.2
14.85 15.20 14.85 3,150,600 0 0 0
NLG
29
29
28 29.15 27.60 3,461,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.5
55.5
54.60 55.50 54.10 109,600 0 0 0
NNT
59.8
59.8
59.90 59.90 58.20 1,400 0 0 0
NO1
6
6
6.10 6.18 6 29,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.60 210,800 0 0 0
NS2
16.8
16.8
15.30 16.90 15.30 6,100 0 0 0
NSC
75.5
75.5
75.30 75.50 75.30 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.60 4.80 4.60 131,000 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.20 12.20 12.20 100 0 0 0
NT2
26.4
26.4
26.80 26.80 26 1,103,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153.3
153.3
154.50 154.50 152.80 16,200 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 200 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
17.4
17.4
17.10 17.65 16.30 1,539,400 0 0 0
NTP
63
63
63.50 63.60 62.80 178,200 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NVB
12.6
12.6
12.80 12.90 11.60 171,200 0 0 0
NVL
11.9
11.9
11.65 12 11.40 6,951,800 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.4
7.4
7.43 7.43 7.43 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OCB
11.7
11.7
11.75 11.80 11.65 1,300,900 0 0 0
OCH
6.2
6.2
6.20 6.20 6 11,500 0 0 0
ODE
45.7
45.7
45.90 46.10 45.70 18,600 0 0 0
OGC
3.8
3.8
3.80 3.85 3.79 539,600 0 0 0
OIL
15.1
15.1
14.70 16.20 14.70 17,151,900 0 0 0
ONE
8.9
8.9
8.80 8.90 8.70 179,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.30 400 0 0 0
ORS
13.9
13.9
13.65 13.85 13.30 1,801,500 0 0 0
PAC
22.5
22.5
23 23.05 22.40 361,600 0 0 0
PAI
11.9
11.9
11.86 11.86 11.86 100 0 0 0
PAN
29.5
29.5
30 30 29.25 607,000 0 0 0
PAP
26
26
26 26 26 200 0 0 0
PAS
2.8
2.8
2.80 2.90 2.80 11,300 0 0 0
PAT
80.5
80.5
80.50 80.90 80 18,600 0 0 0
PBC
6
6
6 6 5.90 16,200 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 2,600 0 0 0
PBT
18
18
13.60 18.40 13.60 1,000 0 0 0
PC1
22.9
22.9
23.20 23.30 22.60 4,913,000 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.2
19.2
19.30 19.40 19.20 1,200 0 0 0
PCF
5.6
5.6
5.50 5.60 5.50 1,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20
20
20 20.10 19.90 74,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PDB
25
25
28.80 28.80 25 97,600 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
110.6
110.6
112.90 113 110.10 3,800 0 0 0
PDR
17.5
17.5
17.10 17.70 16.75 9,759,100 0 0 0
PDV
9.9
9.9
9.98 9.98 9.80 27,200 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
39
39
39 39 39 0 0 0 0
PET
31.5
31.5
31.25 32.25 31.05 1,367,800 0 0 0
PFL
2.7
2.7
2.60 2.80 2.50 276,800 0 0 0
PGB
12.3
12.3
12.40 12.50 12.30 6,100 0 0 0
PGC
14.4
14.4
14.30 14.85 14.30 55,000 0 0 0
PGD
24.1
24.1
23.80 24.30 23.80 24,000 0 0 0
PGI
19.3
19.3
19.30 19.30 19.30 2,100 0 0 0
PGN
6
6
6.10 6.10 6 3,600 0 0 0
PGS
48.5
48.5
47.10 48.50 47.10 200 0 0 0
PGT
7.2
7.2
7 7.20 7 200 0 0 0
PGV
22.5
22.5
22.75 22.80 22.15 34,300 0 0 0
PHC
4.7
4.7
4.75 4.78 4.64 38,400 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
65
65
65 65 65 100 0 0 0
PHP
35.5
35.5
35.30 35.90 34.80 244,700 0 0 0
PHR
62.7
62.7
64.10 64.80 62.30 643,800 0 0 0
PHS
11.5
11.5
11.50 11.50 11.50 3,300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.8
16.8
16.80 16.80 16.80 100 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
7.3
7.3
7.20 7.30 7.20 300 0 0 0
PIV
7.3
7.3
7.30 7.50 7 294,000 0 0 0
PJC
28.5
28.5
28.54 28.54 28.54 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
10.5
10.5
10.80 10.80 10 4,700 0 0 0
PLA
4.7
4.7
4.60 4.70 4.50 53,300 0 0 0
PLC
32.5
32.5
35 36.80 31.20 2,597,500 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
5.60 5.60 5.40 33,400 0 0 0
PLX
58.9
58.9
63.20 64.80 57.20 15,553,600 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 4,800 0 0 0
PMC
150
150
150 150 150 100 0 0 0
PMG
7.8
7.8
8.36 8.36 7.75 20,600 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
36 36 35 300 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.90 35.90 35.50 2,600 0 0 0
PNC
27.8
27.8
27.80 27.80 27.80 100 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
118.5
118.5
116.90 121.10 114 2,418,400 0 0 0
PNP
20
20
20 20 20 4,500 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
16.90 17.50 16.80 58,600 0 0 0
POT
22.9
22.9
22.90 22.90 22.90 1,600 0 0 0
POV
7.5
7.5
7.60 7.80 7.50 2,400 0 0 0
POW
13.8
13.8
14.20 14.30 13.80 17,763,300 0 0 0
PPC
10
10
10 10.10 9.99 183,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.9
27.9
28 28 27.90 10,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19.40 19 3,500 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
PRE
22.4
22.4
22.20 22.40 22.20 200 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PRT
11.1
11.1
11 11.10 10.60 1,000 0 0 0
PSB
4.8
4.8
4.80 4.90 4.80 97,500 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.3
17.3
17.50 18.50 17.20 318,700 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 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
7.8
7.8
7.90 8 7.80 142,700 0 0 0
PSL
10.7
10.7
10.70 10.70 10.70 700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 500 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 3,100 0 0 0
PTB
50.9
50.9
50.90 51.30 50.30 152,800 0 0 0
PTC
6.4
6.4
6.58 6.58 6.40 6,200 0 0 0
PTD
7.5
7.5
7.80 7.80 7.50 500 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
31
31
31 31 31 0 0 0 0
PTL
2.8
2.8
2.77 2.80 2.75 51,000 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11
11
11 11 11 2,000 0 0 0
PTS
10.5
10.5
10.50 10.50 10.40 5,800 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 2,500 0 0 0
PTV
3.9
3.9
3.90 4 3.80 24,300 0 0 0
PV2
2.5
2.5
2.60 2.60 2.50 11,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
38.8
38.8
37 40.10 36.80 1,672,600 0 0 0
PVC
14.3
14.3
14.30 15.40 14 6,438,600 0 0 0
PVD
30.5
30.5
30.35 31.35 29.60 17,317,200 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.20 7.30 7 118,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
89.4
89.4
88 91.80 86 78,600 0 0 0
PVM
18
18
18.10 18.10 17.90 25,300 0 0 0
PVO
6.5
6.5
6.50 6.60 6.40 37,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
43.5
43.5
40.80 44.80 40.80 29,429,500 0 0 0
PVT
21
21
20.85 21.45 20.50 8,278,300 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PWS
12
12
12 12 12 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
16.4
16.4
16.50 16.50 16 129,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PXT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
QCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
QCG
14.3
14.3
14.40 14.40 14 509,000 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 400 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.5
31.5
30 31.50 30 6,000 0 0 0
QNS
47.1
47.1
46.70 47.30 46.50 247,200 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
14
14
14 14 14 0 0 0 0
QPH
34.5
34.5
34.10 34.50 33.90 4,200 0 0 0
QSP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
QST
26.1
26.1
26.10 26.10 26.10 100 0 0 0
QTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTP
12.4
12.4
12.30 12.40 12.10 400,400 0 0 0
RAL
92.3
92.3
92.30 93 92.20 14,200 0 0 0
RAT
17
17
17 17 17 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
12.8
12.8
12.80 12.80 12.80 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.8
60.8
61.80 61.80 60.72 533,400 0 0 0
RIC
13.4
13.4
12.70 13.40 12.70 4,500 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 2,000 0 0 0
RYG
10.6
10.6
11 11.10 10.40 290,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
58.8
58.8
58.80 58.80 58.80 100 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.90 9 8.70 30,900 0 0 0
SAB
49.0
49.0
49.90 50.30 48.75 1,151,800 0 0 0
SAC
12.8
12.8
12.80 12.80 12.80 400 0 0 0
SAF
54
54
54 54 54 1,000 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.1
7.1
7.13 7.20 7.09 119,800 0 0 0
SAS
36.8
36.8
37.40 38.40 36.70 81,100 0 0 0
SAV
13.5
13.5
13.45 13.45 13.45 0 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
29.6
29.6
28.80 29.60 28.80 1,200 0 0 0
SBB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 2,900 0 0 0
SBG
13.5
13.5
14.25 14.25 13.50 99,200 0 0 0
SBH
41.7
41.7
41.90 41.90 41.30 700 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 500 0 0 0
SBS
5.9
5.9
5.90 6 5.80 652,200 0 0 0
SBT
24
24
24.05 24.10 23.90 446,700 0 0 0
SBV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.7
64.7
64.80 65 64.60 22,800 0 0 0
SCI
9.4
9.4
9.20 9.40 9 10,900 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 1,200 0 0 0
SCL
20.8
20.8
21.50 21.50 20.80 40,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.90 6.95 6.60 3,062,800 0 0 0
SCS
53.9
53.9
53.80 54.70 53.80 154,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 2,400 0 0 0
SD3
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SD5
8.2
8.2
8 8.20 8 3,300 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.6
11.6
11.60 11.60 11.60 1,100 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SDN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 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 0 0 0 0
SEA
42.8
42.8
42.80 42.90 42.80 15,200 0 0 0
SEB
48.1
48.1
47.61 48.10 47.12 400 0 0 0
SED
18.9
18.9
18.70 18.90 18.70 1,300 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 200 0 0 0
SFC
18.4
18.4
17.50 18.40 17.50 4,200 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 0 0 0 0
SFI
27
27
26.85 27 26.85 14,200 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 5,200 0 0 0
SGC
81.5
81.5
81 82 80.30 5,100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.9
24.9
24.80 24.90 24.80 1,400 0 0 0
SGI
12
12
11.60 12 11.60 400 0 0 0
SGN
60.3
60.3
60.60 60.60 60 22,900 0 0 0
SGP
26.7
26.7
26.70 27.70 26.20 93,500 0 0 0
SGR
16.8
16.8
16.80 16.85 16.40 117,600 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
15.4
15.4
15.20 15.40 14.80 15,300 0 0 0
SHA
4.0
4.0
3.91 3.99 3.91 1,500 0 0 0
SHB
16
16
15.95 16.05 15.80 42,882,400 0 0 0
SHC
11
11
11 11 11 200 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
13.9
13.9
13.85 13.90 13.75 329,400 0 0 0
SHN
4.6
4.6
4.50 4.60 4.50 900 0 0 0
SHP
33.7
33.7
33.77 33.77 33.53 4,900 0 0 0
SHS
18.7
18.7
19 19.20 18.60 11,283,600 0 0 0
SID
14.8
14.8
14.80 14.80 14.80 200 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
38
38
38 38 38 0 0 0 0
SJ1
13
13
12.90 13 11.40 400 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14
14
14.20 14.20 13.95 230,800 0 0 0
SJE
18.9
18.9
18.80 18.90 18.50 79,900 0 0 0
SJG
18.3
18.3
18.30 18.30 18.30 100 0 0 0
SJM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SJS
53.8
53.8
53 53.80 50.30 65,700 0 0 0
SKG
10
10
10.10 10.10 9.98 100,900 0 0 0
SKH
24.2
24.2
24.30 24.30 24.20 1,400 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.1
26.1
26.20 26.20 26.10 500 0 0 0
SLS
161.4
161.4
161.50 161.50 159.50 500 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 1,600 0 0 0
SMB
39.5
39.5
39.75 39.75 39.25 20,400 0 0 0
SMC
13.2
13.2
12.80 13.20 12.80 209,800 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SMT
8.3
8.3
8.80 8.80 8.10 600 0 0 0
SNC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
SNZ
34.2
34.2
34.30 34.30 34.20 400 0 0 0
SP2
22.6
22.6
22.60 22.60 22.60 1,200 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
9.3
9.3
9.35 9.35 9.30 300 0 0 0
SPV
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SRA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 800 0 0 0
SRC
49.2
49.2
49.20 49.20 49.20 0 0 0 0
SRF
7.6
7.6
7.63 7.63 7.27 4,000 0 0 0
SSB
17.5
17.5
17.50 17.55 17.25 1,848,500 0 0 0
SSC
31.2
31.2
31 31.15 31 400 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8 8.10 8 400 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31.0
31.0
31 31.40 30.50 24,978,600 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
4.40 4.45 4.37 106,400 0 0 0
STB
63.2
63.2
62 65.60 61.90 12,810,300 0 0 0
STC
14.4
14.4
13.52 14.44 13.52 300 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 0 0 0 0
STH
19.6
19.6
18.70 19.70 18.70 85,600 0 0 0
STK
16
16
15.30 16.05 15.30 35,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.40 8.50 8.40 1,600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21
21
19.05 21 19 14,500 0 0 0
SVD
4.1
4.1
4.13 4.13 4.13 1,700 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36
36
36.10 36.10 36 800 0 0 0
SVN
2.3
2.3
2.30 2.40 2.20 99,300 0 0 0
SVT
11.3
11.3
11.30 11.30 11.25 1,600 0 0 0
SWC
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
SZB
38.3
38.3
38.50 38.50 38.30 9,400 0 0 0
SZC
30.9
30.9
31.05 31.60 30.90 500,800 0 0 0
SZE
9
9
9.10 9.20 8.90 33,600 0 0 0
SZG
36.3
36.3
36.30 36.30 36.30 0 0 0 0
SZL
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
12
12
12.20 12.30 12 31,500 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
47
47
45 47 43.75 570,200 0 0 0
TAN
44.5
44.5
44.10 44.50 44.10 4,500 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 0 0 0 0
TBD
114
114
114 114 114 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
34.5
34.5
35 35.30 34.35 11,482,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
14.75 15.50 14.05 9,149,500 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
34.8
34.8
35 35 34.75 18,600 0 0 0
TCM
26.5
26.5
26.60 26.80 26.40 1,059,500 0 0 0
TCO
9.4
9.4
9.36 9.59 9.36 75,600 0 0 0
TCR
3.0
3.0
3 3.02 2.82 26,000 0 0 0
TCT
19.6
19.6
19.70 19.70 19 25,500 0 0 0
TCW
32
32
31.50 32.20 31.50 4,800 0 0 0
TDB
40.4
40.4
40.40 40.40 40.40 0 0 0 0
TDC
11.5
11.5
11.45 11.65 11.40 116,000 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.90 2.90 2.70 41,800 0 0 0
TDH
4.3
4.3
4.21 4.33 4.21 239,900 0 0 0
TDM
56.8
56.8
56.30 56.80 55 300 0 0 0
TDP
34
34
31.90 34.20 30.20 478,700 0 0 0
TDS
8.3
8.3
8.20 8.30 8.10 3,800 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 18,000 0 0 0
TDW
48.5
48.5
47.50 48.50 47.50 1,100 0 0 0
TED
74
74
74 74 74 0 0 0 0
TEG
6.2
6.2
6.12 6.28 6 3,500 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
49
49
47 49.40 45.60 15,400 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.5
2.5
2.50 2.50 2.50 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.2
30.2
30.30 30.30 30 4,000 0 0 0
THG
45.5
45.5
45.90 45.90 44.70 22,900 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.8
8.8
8.80 8.90 8.70 73,800 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
24.3
24.3
24.40 24.40 24.20 2,700 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.5
8.5
8.50 8.60 8.40 249,900 0 0 0
TIN
86.9
86.9
86.90 86.90 84 68,200 0 0 0
TIP
19.6
19.6
19.45 19.80 19.30 22,700 0 0 0
TIS
5
5
5.40 5.40 5 6,800 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13
13
13 13 13 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.30 8.23 112,400 0 0 0
TLG
51.1
51.1
51 51.50 50.70 115,600 0 0 0
TLH
5.0
5.0
4.93 5.13 4.93 177,400 0 0 0
TLP
7
7
6.90 7 6.60 49,400 0 0 0
TLT
26.2
26.2
26.20 26.20 26.20 0 0 0 0
TMB
55.5
55.5
54.70 55.50 54.70 800 0 0 0
TMC
8
8
8 8 8 2,100 0 0 0
TMG
62.8
62.8
62.84 62.84 62.84 200 0 0 0
TMP
58
58
59.20 59.20 58 1,500 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
13
13
13 13 13 0 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
13.9
13.9
14.20 14.20 13.90 11,200 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
19.3
19.3
19.30 19.30 19.10 579,600 0 0 0
TNH
12.1
12.1
12.05 12.20 12 49,500 0 0 0
TNI
5.1
5.1
4.83 5.05 4.83 8,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.5
8.5
8.38 8.50 8.33 20,300 0 0 0
TNV
20.9
20.9
21.70 22.70 20.70 2,400 0 0 0
TNW
14.9
14.9
14.90 14.90 14.90 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.6
173.6
162 175 156 89,100 0 0 0
TOT
16
16
16 16 16 0 0 0 0
TOW
36
36
36.10 36.10 36 2,500 0 0 0
TPB
16.9
16.9
17.25 17.25 16.85 6,350,500 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.5
11.5
11.90 11.90 11.50 5,800 0 0 0
TPS
51
51
51 51 51 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TRA
73.9
73.9
74.30 74.30 73.50 5,100 0 0 0
TRC
77.9
77.9
81.50 81.50 77 436,000 0 0 0
TRS
38.5
38.5
38.50 38.50 38.50 0 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 2,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.8
14.8
14.75 14.95 14.70 151,100 0 0 0
TSB
24.9
24.9
25.30 25.30 24.50 6,900 0 0 0
TSC
2.9
2.9
2.99 2.99 2.88 49,700 0 0 0
TSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TST
7
7
7 7 7 0 0 0 0
TT6
5.1
5.1
5.20 5.20 4.80 18,900 0 0 0
TTA
10.9
10.9
10.80 10.90 10.70 50,100 0 0 0
TTC
9
9
9 9 9 100 0 0 0
TTD
98.1
98.1
115 115 98.10 2,400 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3
3
3 3.03 2.95 888,900 0 0 0
TTG
17.5
17.5
17.50 17.50 17.50 200 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 58,100 0 0 0
TTL
8.6
8.6
8.20 8.80 8.20 2,100 0 0 0
TTN
17.2
17.2
17.20 17.60 17 119,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.3
34.3
33.50 34.40 33.50 3,400 0 0 0
TUG
19
19
19 19 19 100 0 0 0
TV1
27.5
27.5
25.30 28.30 25.30 307,800 0 0 0
TV2
34.2
34.2
34.40 34.40 33.80 122,600 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15
15
15 15 15 1,000 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
8
8
8.50 8.50 8 14,300 0 0 0
TVC
8.4
8.4
8.40 8.40 8.10 14,800 0 0 0
TVD
10.1
10.1
10.10 10.10 10 12,700 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
8.7
8.7
8.50 8.90 8.50 498,000 0 0 0
TVS
14.4
14.4
14.45 14.45 14.10 99,700 0 0 0
TVT
16.2
16.2
16.85 16.85 16.15 400 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.5
4.5
4.50 4.60 4.50 78,900 0 0 0
TYA
19
19
18.85 19 18.60 14,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.80 6.80 11,500 0 0 0
UDL
16.3
16.3
16.30 16.30 16.30 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.9
60.9
60.90 60.90 60.90 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 100 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.4
16.4
16.36 16.36 16.36 4,000 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VAB
11
11
11.50 11.50 10.85 1,901,600 0 0 0
VAF
20
20
20.55 21.45 19.85 30,400 0 0 0
VAV
34.5
34.5
37 37 34.50 2,200 0 0 0
VBB
10.7
10.7
10.70 10.90 10.60 48,400 0 0 0
VBC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 5,000 0 0 0
VC2
5.8
5.8
5.80 5.90 5.70 310,600 0 0 0
VC3
27.1
27.1
26.90 27.30 26.80 1,390,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.5
22.5
22.50 22.50 22.50 200 0 0 0
VC7
8.4
8.4
8.80 8.80 8.40 257,400 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 2,300 0 0 0
VCA
8
8
8.05 8.05 8 3,700 0 0 0
VCB
69.6
69.6
71.10 72.90 69.40 12,283,200 0 0 0
VCC
9.6
9.6
9.70 9.70 9.60 3,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
305 305 300 400 0 0 0
VCG
19.5
19.5
19.50 20.25 18.95 16,840,600 0 0 0
VCI
36.2
36.2
37.25 37.25 35.95 12,939,200 0 0 0
VCM
9
9
9.30 9.30 9 300 0 0 0
VCP
24
24
24.50 24.50 23.90 4,500 0 0 0
VCR
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VCS
44
44
43.90 44.40 43.60 52,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 4,500 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12.2
12.2
12.20 12.20 12.20 4,000 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
46
46
46 46 46 0 0 0 0
VDS
18.3
18.3
17.95 18.40 17.60 2,766,200 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.60 3.60 3.30 28,000 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
3.9
3.9
3.90 4.10 3.90 8,400 0 0 0
VEA
35.9
35.9
35.80 36.30 35.50 972,900 0 0 0
VEC
27.4
27.4
30 30 27.40 18,300 0 0 0
VEF
111.9
111.9
115 115 108.90 23,800 0 0 0
VES
21.5
21.5
21.50 21.50 21.50 2,700 0 0 0
VET
16
16
16 16 16 0 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
55
55
55.30 55.30 55 6,000 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
46.1
46.1
46 46.80 45.50 605,600 0 0 0
VGG
43.2
43.2
43.50 43.50 43.20 1,300 0 0 0
VGI
122.6
122.6
126 136.50 117.20 3,397,600 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
27.3
27.3
27.20 27.30 27 13,300 0 0 0
VGR
70
70
68.10 70 68.10 600 0 0 0
VGS
26
26
25.30 26.10 25.20 546,500 0 0 0
VGT
12.6
12.6
12.43 12.73 12.33 1,287,300 0 0 0
VGV
43
43
43 43 43 100 0 0 0
VHC
61
61
59.60 61.50 58.80 1,287,000 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3.40 3.40 3.10 1,023,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 200 0 0 0
VHG
2
2
2 2.10 1.90 486,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 100 0 0 0
VHM
104.3
104.3
108.10 109 102.90 15,508,700 0 0 0
VIB
17.5
17.5
17.40 17.65 17.35 4,773,000 0 0 0
VIC
140.5
140.5
151 154.50 140.50 10,028,300 0 0 0
VID
5.0
5.0
5.05 5.05 4.98 3,300 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.9
15.9
15.50 15.90 15.50 13,600 0 0 0
VIG
5.5
5.5
5.60 5.60 5.50 119,700 0 0 0
VIH
25
25
25 25 25 100 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
12.0
12.0
12.10 12.20 11.90 503,600 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VIW
12
12
14.50 14.50 12 9,000 0 0 0
VIX
22.1
22.1
22.80 22.80 21.75 46,517,200 0 0 0
VJC
171.5
171.5
179 180.20 166.60 1,969,300 0 0 0
VLA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VLB
48.3
48.3
49.10 49.90 48.30 95,600 0 0 0
VLC
14.9
14.9
14.70 15.20 14.40 140,900 0 0 0
VLG
8.2
8.2
8.30 8.30 8.20 600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37
37
37 37 37 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.3
5.3
5.60 5.60 5.20 41,400 0 0 0
VMD
16
16
16.20 16.20 16 4,100 0 0 0
VMG
2.8
2.8
2.90 2.90 2.80 500 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
51.7
51.7
63.10 63.10 51.70 24,500 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
16.90 16.90 15.30 400 0 0 0
VNB
16.2
16.2
16.30 16.30 16 34,100 0 0 0
VNC
39.5
39.5
39.60 39.60 39.50 700 0 0 0
VND
18.6
18.6
18.65 18.85 18.30 13,287,200 0 0 0
VNE
5.4
5.4
5.54 5.54 5.40 111,700 0 0 0
VNF
14
14
14.10 14.50 14 8,700 0 0 0
VNG
7
7
7.05 7.05 6.66 5,300 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
8
8
7.30 8 7.30 300 0 0 0
VNL
20.8
20.8
20.80 20.90 20.80 2,300 0 0 0
VNM
67.7
67.7
67.70 69.50 67.20 9,816,800 0 0 0
VNP
17.6
17.6
17.20 17.90 17.20 62,500 0 0 0
VNR
20.8
20.8
20.80 21 20.80 49,000 0 0 0
VNS
9.3
9.3
9.33 9.35 9.20 5,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
360
360
360 360 360 400 0 0 0
VOC
11
11
11.60 11.60 11 111,800 0 0 0
VOS
13.0
13.0
12.95 13.20 12.75 1,741,000 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.8
27.8
27.95 28.30 27.65 14,212,000 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPD
25.7
25.7
25.60 25.85 25.60 5,900 0 0 0
VPG
5.0
5.0
5.12 5.22 5.03 143,200 0 0 0
VPH
4.4
4.4
4.39 4.39 4.30 25,000 0 0 0
VPI
53.1
53.1
52.50 54 52.10 1,331,000 0 0 0
VPR
8.2
8.2
8.20 8.20 8.20 300 0 0 0
VPS
9.1
9.1
9.25 9.39 9.11 9,900 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
14.6
14.6
13.60 14.55 13.10 517,200 0 0 0
VRE
29.1
29.1
30.45 30.80 28.75 14,010,100 0 0 0
VRG
18
18
17.50 18.20 17.50 4,100 0 0 0
VSA
20.3
20.3
20.30 20.30 20.10 3,200 0 0 0
VSC
20.1
20.1
20.15 20.50 19.85 5,254,500 0 0 0
VSE
8.2
8.2
8.10 8.50 7.90 7,200 0 0 0
VSF
25
25
25.20 25.50 25 19,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.5
43.5
43.50 43.50 43.11 7,300 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
17
17
16.80 17 16.80 2,300 0 0 0
VST
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 3,700 0 0 0
VTB
16.1
16.1
16.40 17 15.35 23,000 0 0 0
VTC
11.6
11.6
12.90 12.90 11.50 28,700 0 0 0
VTD
6.4
6.4
6.30 6.50 6.20 47,100 0 0 0
VTE
5.2
5.2
5.90 6 5.20 9,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 600 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 11,000 0 0 0
VTK
58.8
58.8
57.90 61.50 57.70 30,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12 12 11.85 146,400 0 0 0
VTP
115.4
115.4
117.90 119.50 115 1,244,200 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.5
12.5
12.60 12.80 12.10 56,400 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15
15
15 15 14.70 44,600 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.1
20.1
19.80 20.20 19.70 1,048,000 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
74.5
74.5
74.50 74.50 74.50 56,000 0 0 0
VW3
12.4
12.4
12.40 12.40 12.40 100 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
46
46
46 46 46 0 0 0 0
WCS
276.1
276.1
276 276.10 276 600 0 0 0
WSB
56.1
56.1
56.10 56.10 56 1,800 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 24,900 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
12.8
12.8
12.50 12.80 12.50 3,200 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 0 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
9.1
9.1
9.10 9.10 9 8,500 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.6
10.6
10.40 10.60 10.25 19,500 0 0 0
YEG
12.3
12.3
12.50 12.55 12.20 830,200 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
252.5
252.5
252.15 256.52 250.31 101,690,812 0 0 0
^UPCOM
127.7
127.7
127.60 127.89 127.14 0 0 0 0
^VN30
1,997.1
1,997.1
2,021.05 2,031.76 1,987.47 391,080,042 0 0 0
^VNINDEX
1,802.9
1,802.9
1,837.67 1,842.61 1,793.13 862,379,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |