DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/01/2026

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 29/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.8
34.8
34.80 34.80 34.80 0 0 0 0
AAA
8.0
8.0
7.90 8.04 7.86 1,199,300 0 0 0
AAH
3.5
3.5
3.40 3.50 3.30 874,600 0 0 0
AAM
6.8
6.8
6.82 6.84 6.80 4,300 0 0 0
AAS
10.5
10.5
10.20 10.90 10.10 1,501,300 0 0 0
AAT
3.4
3.4
3.30 3.37 3.30 40,000 0 0 0
AAV
5.9
5.9
6 6 5.80 85,100 0 0 0
ABB
13.9
13.9
13.70 13.90 13.60 1,688,900 0 0 0
ABC
11
11
11.10 11.10 10.80 31,000 0 0 0
ABI
20.6
20.6
20.40 20.60 20.20 93,200 0 0 0
ABR
12.3
12.3
12.90 12.90 11.95 12,100 0 0 0
ABS
2.9
2.9
2.93 2.99 2.90 128,000 0 0 0
ABT
63.6
63.6
63 65.60 63 9,700 0 0 0
ABW
11.2
11.2
11.30 11.30 11 111,000 0 0 0
ACB
23.8
23.8
24 24.15 23.75 20,344,800 0 0 0
ACC
13.4
13.4
13.35 13.35 13.35 0 0 0 0
ACE
42.3
42.3
43.50 43.50 40.20 3,000 0 0 0
ACL
13.4
13.4
13.40 13.40 13.10 6,200 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 0 0 0 0
ACV
52.6
52.6
53.60 53.80 51.90 2,841,900 0 0 0
ADC
23.4
23.4
22.40 23.90 22.40 3,500 0 0 0
ADG
8.7
8.7
8.66 8.66 8.66 900 0 0 0
ADS
8.6
8.6
8.10 8.66 8 275,800 0 0 0
AFX
10.9
10.9
10.85 10.85 10.70 103,100 0 0 0
AG1
13.2
13.2
12.80 13.30 12.80 8,000 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.9
14.9
15.10 15.20 14.80 326,700 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
37.4
37.4
38 38.70 37.10 3,600 0 0 0
AGR
16.2
16.2
16.05 16.20 15.95 376,200 0 0 0
AGX
183
183
183 183 183 100 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 200 0 0 0
AIG
48.5
48.5
47.10 49.20 46.90 66,700 0 0 0
ALT
13.2
13.2
13.20 13.20 13 400 0 0 0
ALV
6.5
6.5
6.70 6.80 6.50 23,700 0 0 0
AMC
15.4
15.4
15.40 15.40 15.40 0 0 0 0
AME
7
7
7 7 7 4,300 0 0 0
AMP
15
15
15 15 14.50 400 0 0 0
AMS
7.6
7.6
7.60 7.60 7.40 28,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.0
38.0
38.40 38.40 37.50 8,400 0 0 0
ANV
28.6
28.6
27.10 28.90 27.10 5,703,600 0 0 0
APF
40.8
40.8
40.50 41 40.50 8,100 0 0 0
APG
10.5
10.5
10.35 10.75 10.25 452,200 0 0 0
APH
6.3
6.3
6.26 6.30 6.16 314,600 0 0 0
API
6.2
6.2
6.30 6.30 6.10 171,000 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.8
4.8
4.90 5.20 4.80 2,100 0 0 0
APS
6.7
6.7
6.90 6.90 6.60 558,600 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
17.0
17.0
16.80 16.95 15.70 2,600 0 0 0
ASM
6.2
6.2
6.14 6.29 6.14 295,300 0 0 0
ASP
4.8
4.8
4.86 4.86 4.72 9,400 0 0 0
AST
75.7
75.7
74 76.80 72.20 26,700 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
51
51
52.30 52.30 51 1,900 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 10,200 0 0 0
BAB
11.8
11.8
11.60 11.79 11.60 25,900 0 0 0
BAF
35.7
35.7
35.35 35.80 35.25 3,659,300 0 0 0
BAL
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BAX
34
34
34 34 34 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 100 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 1,000 0 0 0
BBT
12.3
12.3
11.30 12.30 11.30 5,300 0 0 0
BCA
14.6
14.6
15.80 15.80 14.50 40,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
7.80 8.10 7.80 122,600 0 0 0
BCE
11.6
11.6
11.15 11.60 11.15 31,400 0 0 0
BCF
41
41
40 41 40 3,600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
64.9
64.9
64.88 65.86 63.99 1,122,000 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
42
42
41.80 42 41.80 200 0 0 0
BDT
9.6
9.6
9.70 9.70 9.60 7,900 0 0 0
BDW
26.5
26.5
26.50 26.50 26.50 700 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18
18
18.10 18.10 18 500 0 0 0
BFC
46.7
46.7
46 47 45.60 41,700 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 8.40 100 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
32.8
32.8
30.80 32.75 30.80 37,000 0 0 0
BHP
8.5
8.5
8.90 8.90 8.50 1,100 0 0 0
BIC
26.6
26.6
24.95 26.65 24.75 917,400 0 0 0
BID
51.9
51.9
51.80 52.80 51 7,082,200 0 0 0
BIG
5.7
5.7
5.20 5.70 5.20 429,400 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 600 0 0 0
BKC
29.9
29.9
29.80 29.90 27.50 188,500 0 0 0
BKG
2.8
2.8
2.85 2.85 2.78 57,000 0 0 0
BLI
8.8
8.8
8.90 9.10 8.60 7,300 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.6
22.6
22.80 22.80 22.60 800 0 0 0
BMC
17.2
17.2
16.70 17.20 16.70 319,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.3
18.3
18.30 18.50 18.10 245,900 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 600 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
159.8
159.8
162.90 162.90 158 77,200 0 0 0
BMS
12.9
12.9
13.20 13.20 12.90 95,300 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.3
7.3
7.20 7.40 7.10 66,700 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 9,000 0 0 0
BQB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BRC
12.4
12.4
12.55 12.55 12.40 1,500 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
23
23
23 23 23 1,400 0 0 0
BSA
22.8
22.8
22.80 22.80 22.80 5,400 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
39.1
39.1
38.80 39.15 38.40 431,000 0 0 0
BSL
10.6
10.6
10.40 10.60 10.30 19,000 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 22.05 21.10 16,709,600 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 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 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
25.6
25.6
25.30 25.90 25.30 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.1
8.1
8.10 8.13 8 105,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 2,100 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.2
15.2
15.80 15.80 15.20 200 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 500 0 0 0
BVB
13.8
13.8
13.90 13.90 13.50 3,135,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.1
69.1
68.80 69.30 66.60 748,000 0 0 0
BVL
17.7
17.7
17.90 17.90 17.70 5,000 0 0 0
BVN
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BVS
29.9
29.9
30 30.30 29.80 96,800 0 0 0
BWA
16
16
16 16 16 100 0 0 0
BWE
45.1
45.1
44.41 45.09 44.32 127,300 0 0 0
BWS
34
34
34 34 34 1,200 0 0 0
BXH
12
12
12 12 12 10,700 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 11.80 13,300 0 0 0
C47
9.8
9.8
9.80 9.82 9.60 19,100 0 0 0
C4G
8
8
8.10 8.10 8 338,300 0 0 0
C69
17.7
17.7
17.50 17.70 17 312,500 0 0 0
C92
4
4
4 4 4 800 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
6.4
6.4
6.60 6.60 6.40 4,400 0 0 0
CAN
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CAP
40.5
40.5
39.70 40.60 36.60 20,000 0 0 0
CAT
19.2
19.2
19 19.50 18.80 29,800 0 0 0
CBI
12.3
12.3
14.40 14.40 12.30 10,200 0 0 0
CBS
26.6
26.6
26.70 26.70 26.60 1,300 0 0 0
CC1
40.5
40.5
40.50 40.50 40.50 100 0 0 0
CCA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CCC
10.7
10.7
10.90 10.90 10.70 8,600 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
CCL
5.8
5.8
5.72 5.77 5.72 104,400 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 12.90 3,000 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
24.4
24.4
24.20 24.80 24.10 171,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.7
33.7
33.30 34 33.10 10,700 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11
11
11 11 11 37,800 0 0 0
CDR
5.5
5.5
5.70 5.70 5.50 600 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
19.3
19.3
19.10 19.90 18.80 8,137,800 0 0 0
CET
9
9
9 9 9 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 500 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
27.9
27.9
27.95 28.10 27.50 82,200 0 0 0
CHS
10.7
10.7
11 11 10.70 9,800 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.40 9.90 9.40 32,900 0 0 0
CID
9
9
9 9 9 100 0 0 0
CIG
8.4
8.4
8.35 8.50 8.35 5,700 0 0 0
CII
18.1
18.1
18.65 18.80 18.05 8,512,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 3,500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
48.8
48.8
48.50 48.90 48 4,900 0 0 0
CKD
24
24
23.90 24 23.90 5,800 0 0 0
CKG
9.8
9.8
9.90 9.98 9.75 32,800 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
53.1
53.1
54.33 54.33 51.99 1,400 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 21.70 21.40 5,000 0 0 0
CLL
30.4
30.4
30.50 30.50 30.35 12,500 0 0 0
CLM
72
72
68 72 68 300 0 0 0
CLW
39.5
39.5
39.50 39.50 39.50 400 0 0 0
CLX
15.9
15.9
15.80 15.90 15.60 57,300 0 0 0
CMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CMD
21.6
21.6
21.60 21.60 21.60 200 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
35.6
35.6
35.75 36.70 35.55 385,200 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.7
19.7
17.50 19.70 17.50 500 0 0 0
CMN
67
67
62.20 67 62.20 14,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
7.80 8 7.70 24,100 0 0 0
CMT
13
13
13 13 12.80 6,500 0 0 0
CMV
8.2
8.2
8.80 8.80 8.20 3,100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.3
6.3
6.19 6.30 6.18 191,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31 32.80 31 1,600 0 0 0
CNG
26.8
26.8
27.50 28 26.80 45,700 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 2,900 0 0 0
COM
36.6
36.6
42 42 36.60 4,100 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
31.3
31.3
31.20 31.30 31.10 8,900 0 0 0
CQT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CRC
9.2
9.2
8.91 9.40 8.86 764,900 0 0 0
CRE
7.6
7.6
7.45 7.69 7.40 578,900 0 0 0
CSC
16.4
16.4
16.30 16.60 15.50 17,700 0 0 0
CSI
21.9
21.9
18.50 22 18.50 600 0 0 0
CSM
12.7
12.7
12.65 12.70 12.55 80,400 0 0 0
CSV
28.6
28.6
28.60 29.05 28.25 513,400 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
17.50 17.50 17.50 0 0 0 0
CTD
75.9
75.9
76.50 77.50 74.50 797,200 0 0 0
CTF
20.0
20.0
20.10 20.10 19.65 326,900 0 0 0
CTG
38.3
38.3
38.50 38.90 38.10 10,027,200 0 0 0
CTI
23.5
23.5
23.10 23.60 23.05 244,500 0 0 0
CTP
6.6
6.6
6.30 6.60 6.20 46,900 0 0 0
CTR
96
96
96.70 97.70 96 562,800 0 0 0
CTS
31.2
31.2
31 31.50 31 415,900 0 0 0
CTT
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CTW
24.2
24.2
24.60 24.60 24.20 600 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
26.60 28.25 26.60 2,100 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.80 10.80 10.80 0 0 0 0
D2D
35.5
35.5
35.45 35.50 35.25 9,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.30 16.30 16 1,400 0 0 0
DAE
14.5
14.5
14.51 14.51 14.51 0 0 0 0
DAH
3.4
3.4
3.40 3.43 3.33 80,000 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
10.2
10.2
10.15 10.85 9.44 46,500 0 0 0
DBC
28.3
28.3
28.45 29.50 28.30 12,944,900 0 0 0
DBD
51.9
51.9
51.80 52 51.40 69,000 0 0 0
DBM
27.2
27.2
27.20 27.20 27.20 0 0 0 0
DBT
11.2
11.2
11 11.15 10.80 2,500 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
10.0
10.0
9.98 10 9.95 87,800 0 0 0
DCF
45
45
45 45 45 0 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
54.3
54.3
53.90 54.50 53 458,600 0 0 0
DCM
37
37
36 37.20 35.55 4,027,900 0 0 0
DCR
3.9
3.9
3.40 3.90 3.40 5,900 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 9.70 9.60 25,100 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
9
9
8.90 9 8.90 27,000 0 0 0
DDV
28.6
28.6
27.10 28.80 27.10 3,305,100 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
67.8
67.8
68.40 68.60 66.10 2,642,600 0 0 0
DGT
4.6
4.6
4.50 4.60 4.50 41,300 0 0 0
DGW
47.1
47.1
44.10 47.05 44.10 4,961,300 0 0 0
DHA
64
64
64.80 64.80 62.90 22,100 0 0 0
DHB
8
8
8.20 8.20 8 700 0 0 0
DHC
34.3
34.3
33.80 34.60 33.70 288,200 0 0 0
DHD
34
34
34 34 34 8,800 0 0 0
DHG
103.7
103.7
104.40 104.40 103 23,700 0 0 0
DHM
6
6
5.99 6 5.90 22,200 0 0 0
DHN
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
69.1
69.1
70.30 70.30 68.30 3,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.70 3.80 3.70 3,200 0 0 0
DIG
16
16
16.10 16.20 15.85 3,284,600 0 0 0
DIH
10.5
10.5
10.50 10.50 10.50 1,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5.2
5.2
5.30 5.30 5.20 273,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.5
3.5
3.59 3.60 3.35 5,510,500 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DMC
61.9
61.9
61.90 61.90 61.90 1,100 0 0 0
DMN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
29
29
29 29 29 0 0 0 0
DNC
52.2
52.2
52.20 52.20 52.20 100 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.5
8.5
8.80 8.80 8.50 800 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.5
33.5
33.90 33.90 33.50 1,200 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
34.40 34.40 32 3,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
60.7
60.7
60.80 60.90 60 11,900 0 0 0
DPG
44
44
43.90 44.10 43.15 321,200 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.9
23.9
23.85 24.05 23.40 3,282,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.3
40.3
39.90 40.90 39.05 990,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
10.05 10.40 10.05 200 0 0 0
DRC
15
15
14.80 15.05 14.80 233,200 0 0 0
DRG
8.7
8.7
8.60 8.70 8.60 400 0 0 0
DRH
2.5
2.5
2.49 2.49 2.49 403,500 0 0 0
DRI
12.5
12.5
12.20 12.50 12.20 752,600 0 0 0
DRL
46.5
46.5
45.95 46.50 45.95 3,800 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 2,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.3
24.3
24.55 24.65 24.10 233,900 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
42.0
42.0
41.50 41.95 41.05 13,900 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.6
10.6
10.10 10.70 10 347,400 0 0 0
DTA
4.0
4.0
3.99 3.99 3.89 12,900 0 0 0
DTD
16.7
16.7
16.90 17 16.70 233,300 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 2.30 400 0 0 0
DTK
11.5
11.5
11.60 11.70 11 17,800 0 0 0
DTL
12.8
12.8
13.20 13.20 12.75 2,500 0 0 0
DTP
116
116
114 120 113.30 3,100 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
5.5
5.5
5.60 5.60 5.50 185,600 0 0 0
DVN
22.4
22.4
21.90 22.50 21.90 126,200 0 0 0
DVP
71.4
71.4
71.20 71.50 70 16,300 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 17.10 100 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.2
15.2
15.30 15.45 15.10 4,817,800 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.2
11.2
11.10 11.30 11.10 164,700 0 0 0
DXS
7.4
7.4
7.26 7.40 7.25 969,200 0 0 0
DXV
3.9
3.9
4.11 4.11 3.90 1,400 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 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
33.5
33.5
34.40 34.60 33.50 10,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
21.0
21.0
21.30 21.30 20.85 3,257,800 0 0 0
EIC
23.6
23.6
24.90 24.90 23.50 1,100 0 0 0
EID
23
23
22.50 23 22.50 6,000 0 0 0
EIN
2.7
2.7
2.60 2.80 2.60 13,100 0 0 0
ELC
24.7
24.7
24.10 25.50 24.10 1,990,100 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 20.40 200 0 0 0
EVE
10.5
10.5
10.50 10.70 10.30 4,200 0 0 0
EVF
11.7
11.7
11.75 12 11.60 3,386,600 0 0 0
EVG
7.3
7.3
7.29 7.34 7.22 350,800 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 54,100 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
3.6
3.6
3.42 3.64 3.42 192,700 0 0 0
FCN
13.8
13.8
14 14.10 13.80 468,900 0 0 0
FCS
5.8
5.8
5.80 5.80 5.80 200 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
17.7
17.7
15.60 17.80 15.60 2,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 43,800 0 0 0
FIR
7.2
7.2
7.16 7.20 7.10 39,300 0 0 0
FIT
4.7
4.7
4.68 4.81 4.68 337,200 0 0 0
FMC
37.3
37.3
37.55 37.70 37.25 74,500 0 0 0
FOC
68.5
68.5
69.10 69.10 67.70 25,700 0 0 0
FOX
96
96
96.10 100.50 91.50 674,000 0 0 0
FPT
106.1
106.1
105 107.20 103.70 14,247,700 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
165
165
160 168.90 159 1,082,600 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
42.9
42.9
42.90 42.90 42.90 100 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
32.6
32.6
32.35 32.80 32.35 420,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.5
12.5
12.50 12.50 12.20 175,000 0 0 0
GAS
116.8
116.8
118.50 118.50 111.30 3,705,700 0 0 0
GCB
7
7
8 8 7 1,300 0 0 0
GCF
30.9
30.9
30.70 31.10 30.60 354,500 0 0 0
GDA
15.8
15.8
15.90 15.90 15.70 43,000 0 0 0
GDT
19.5
19.5
19.20 19.55 19.20 16,600 0 0 0
GDW
36.9
36.9
36.90 36.90 36.90 0 0 0 0
GEG
14.9
14.9
15 15.20 14.75 405,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36.5
36.5
36.50 37.40 36 4,464,400 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 5,900 0 0 0
GIL
13.8
13.8
13.35 13.95 13.35 261,300 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 25.90 25.80 12,200 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
67.9
67.9
65.20 67.90 65.20 995,300 0 0 0
GMH
7.9
7.9
7.80 7.93 7.61 2,000 0 0 0
GMX
16.5
16.5
16.40 16.60 15.80 13,300 0 0 0
GND
23.1
23.1
23.10 23.20 23.10 4,500 0 0 0
GPC
2.1
2.1
2.10 2.20 2.10 44,900 0 0 0
GSM
29.7
29.7
29.50 29.80 29 6,100 0 0 0
GSP
11.1
11.1
11.05 11.25 11.05 2,800 0 0 0
GTA
9.6
9.6
9.12 9.60 9.12 4,200 0 0 0
GTD
87.1
87.1
94 94 87.10 200 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
40.9
40.9
38.20 40.85 37.90 9,435,700 0 0 0
GVT
75.5
75.5
75.55 75.55 75.55 500 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
13
13
13.70 13.70 13 600 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HAG
17.1
17.1
16.90 17.10 16.75 6,742,000 0 0 0
HAH
56.2
56.2
56.50 56.90 55.90 1,027,300 0 0 0
HAM
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAN
8.9
8.9
8.40 8.90 8.40 15,200 0 0 0
HAP
7.5
7.5
7.10 7.45 7.10 14,500 0 0 0
HAR
3.7
3.7
3.74 3.75 3.70 70,500 0 0 0
HAS
8.1
8.1
8 8.10 8 500 0 0 0
HAT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 3,000 0 0 0
HAX
10.7
10.7
10.75 10.75 10.60 216,200 0 0 0
HBC
6.1
6.1
6.30 6.30 6.10 918,600 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
29.70 29.70 29.70 0 0 0 0
HCD
7.7
7.7
7.72 7.74 7.70 32,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.2
23.2
23.06 23.50 23.06 8,057,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
15
15
15 15 15 0 0 0 0
HD6
10.2
10.2
10.10 10.20 10.10 6,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6
6
6 6.10 6 25,000 0 0 0
HDB
27.9
27.9
28.55 28.60 27.80 13,587,000 0 0 0
HDC
21.4
21.4
21.75 22.10 21.35 2,543,100 0 0 0
HDG
26.4
26.4
26.30 26.40 26.05 1,089,900 0 0 0
HDM
37.5
37.5
37.20 37.50 37.20 7,400 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
14.6
14.6
16.50 16.50 14.10 4,400 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 20,000 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
250.5
250.5
229.90 250.50 229.90 50,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
109.3
109.3
109.30 109.30 109.30 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.4
13.4
13 13.40 12.90 2,192,600 0 0 0
HHS
11.3
11.3
11.35 11.40 11.20 1,043,900 0 0 0
HHV
12.2
12.2
12.25 12.30 12.10 2,463,900 0 0 0
HID
6.4
6.4
6.20 6.59 6.15 469,200 0 0 0
HII
6.0
6.0
5.71 5.98 5.68 202,300 0 0 0
HIO
8
8
7.40 8 7.40 20,000 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10 10 10 1,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
11.8
11.8
11.90 12.10 11.70 10,100 0 0 0
HLD
20.4
20.4
19.60 20.40 19.40 47,900 0 0 0
HLO
17
17
17 17 17 1,400 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
11.3
11.3
11.45 11.45 11.25 7,600 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
17.8
17.8
16 17.80 16 25,000 0 0 0
HMR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HMS
34.8
34.8
35 35 34.80 3,100 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.8
10.8
10.60 10.80 10.60 3,700 0 0 0
HNF
30.8
30.8
30.80 30.80 30.80 0 0 0 0
HNG
6.8
6.8
6.90 7 6.70 2,281,600 0 0 0
HNI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.50 576,700 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
4.5
4.5
4.70 4.70 4.30 229,300 0 0 0
HPB
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HPD
16.6
16.6
16.50 16.60 16.50 6,800 0 0 0
HPG
27.1
27.1
26.80 27.10 26.80 27,608,700 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
25.9
25.9
19.60 25.90 19.60 200 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79.7
79.7
79 79.70 79 1,100 0 0 0
HPT
24.8
24.8
24.80 24.80 24.80 1,600 0 0 0
HPW
20.2
20.2
23 23 20.20 1,200 0 0 0
HPX
5.3
5.3
5.29 5.31 5.22 1,748,100 0 0 0
HQC
2.8
2.8
2.81 2.84 2.80 2,178,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30
30
30 30 30 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.3
16.3
16.30 16.40 16.15 2,564,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.9
6.9
6.91 6.95 6.45 153,900 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 2,400 0 0 0
HSV
4.2
4.2
4.20 4.20 4.20 9,900 0 0 0
HT1
14.9
14.9
14.85 15.25 14.65 818,000 0 0 0
HTC
39
39
39 39 39 100 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 1,500 0 0 0
HTG
43.5
43.5
43.35 43.85 43.05 23,400 0 0 0
HTI
25.9
25.9
25.50 25.90 25.40 48,200 0 0 0
HTL
24.8
24.8
23.15 24.75 23.15 15,000 0 0 0
HTM
10
10
10 10 10 300 0 0 0
HTN
7.8
7.8
7.77 7.99 7.74 99,400 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
6.1
6.1
6.11 6.11 6.11 200 0 0 0
HU4
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HU6
4.3
4.3
4.40 4.40 4.30 300 0 0 0
HUB
15.1
15.1
15 15.05 14.85 13,700 0 0 0
HUG
28.4
28.4
28.40 28.40 28.40 0 0 0 0
HUT
15.7
15.7
15.60 15.90 15 801,100 0 0 0
HVA
18.9
18.9
18.10 19 18 34,900 0 0 0
HVH
13
13
13 13.10 12.90 67,800 0 0 0
HVN
27.2
27.2
26.30 27.45 26.30 1,341,400 0 0 0
HVT
28.5
28.5
28.40 28.60 28.20 12,400 0 0 0
HVX
2.3
2.3
2.50 2.50 2.33 172,000 0 0 0
HWS
14.7
14.7
14.70 14.80 14.60 1,700 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
2.60 2.80 2.40 3,300 0 0 0
ICG
19.2
19.2
19 19.90 19 4,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.9
37.9
38.40 38.60 37.40 2,800 0 0 0
ICT
18.4
18.4
18.45 18.45 18 2,500 0 0 0
IDC
46.3
46.3
46.20 46.80 44.90 3,435,800 0 0 0
IDI
6.6
6.6
6.58 6.69 6.44 547,500 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 425,800 0 0 0
IDP
232.5
232.5
232.50 232.50 232.50 0 0 0 0
IDV
26.9
26.9
26.80 26.90 26.80 1,800 0 0 0
IFS
17
17
17.50 17.50 16.80 12,200 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 2,263,200 0 0 0
ILA
5.7
5.7
5.90 5.90 5.70 52,200 0 0 0
ILB
23.2
23.2
23.20 23.25 23.15 4,600 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
24.4
24.4
24.50 24.50 24.20 600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.8
53.8
53.60 53.80 53.60 47,900 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 0 0 0 0
INN
42.4
42.4
41.80 42.40 41.50 800 0 0 0
IPA
18.6
18.6
18.50 18.60 18.30 94,100 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
25.20 25.50 24.80 5,200 0 0 0
IST
35.3
35.3
35.30 35.30 35.30 100 0 0 0
ITC
13
13
13.05 13.15 12.40 127,800 0 0 0
ITD
16
16
15.91 16.47 15.91 189,500 0 0 0
ITQ
2.9
2.9
3 3 2.80 207,000 0 0 0
ITS
4.3
4.3
3.90 4.40 3.90 10,500 0 0 0
IVS
8.2
8.2
8.30 8.30 8.20 41,200 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.2
6.2
6.30 6.40 5.85 385,400 0 0 0
KBC
33.6
33.6
34.10 34.40 33.50 2,989,200 0 0 0
KCB
14.8
14.8
14 14.80 14 324,600 0 0 0
KDC
50
50
49.95 50 49.60 193,600 0 0 0
KDH
26.9
26.9
27 27.35 26.50 3,483,500 0 0 0
KDM
31
31
28.60 31.40 28.60 99,900 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 4,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.9
6.9
6.70 7.09 6.70 30,053,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.9
11.9
11.95 11.95 11.85 3,900 0 0 0
KHS
18.5
18.5
18 18.70 18 24,200 0 0 0
KHW
31
31
31 31 31 500 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 0 0 0 0
KLB
15.2
15.2
15.20 15.40 15.15 202,700 0 0 0
KMR
2.9
2.9
2.92 2.93 2.90 4,900 0 0 0
KMT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
KOS
39.2
39.2
39.60 39.60 39.05 565,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.5
17.5
17.30 17.55 17.15 3,059,000 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
68.5
68.5
71 71 67.40 22,500 0 0 0
KSQ
2.4
2.4
2.10 2.40 2.10 247,300 0 0 0
KST
14
14
14 14 14 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
KTL
23
23
23 23 23 100 0 0 0
KTS
27.8
27.8
27 28 26.60 2,100 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 0 0 0 0
L14
26.4
26.4
26.60 27.10 26.30 49,300 0 0 0
L18
27.4
27.4
26.60 27.40 26.60 33,300 0 0 0
L40
80.5
80.5
80 82.50 79 51,900 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
18.2
18.2
18.25 18.25 18.20 4,500 0 0 0
LAI
13.6
13.6
13.50 13.70 13.50 41,700 0 0 0
LAS
16.6
16.6
16.30 16.70 16 184,000 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 100 0 0 0
LBE
33
33
33 33 33 0 0 0 0
LBM
34.9
34.9
34.50 35.10 34.50 11,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.20 10.25 10.05 1,646,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.1
4.1
3.94 4.05 3.94 1,528,000 0 0 0
LDP
10.1
10.1
10.10 10.10 10.10 68,800 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
LGL
6.5
6.5
6.50 6.55 6.25 174,700 0 0 0
LHC
104
104
102.50 107 102.10 18,600 0 0 0
LHG
29
29
28.80 29 28.75 103,100 0 0 0
LIC
26.9
26.9
27 27 26.90 400 0 0 0
LIG
3.7
3.7
3.80 3.80 3.60 230,700 0 0 0
LIX
38.6
38.6
38.75 38.80 38.05 53,200 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
LLM
17.9
17.9
17.40 18 17.40 5,100 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.1
13.1
13.10 13.10 13.10 0 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
41.7
41.7
42.15 42.45 41.50 801,400 0 0 0
LPT
6.7
6.7
6.60 6.70 6.60 3,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
31.60 33 31.60 12,900 0 0 0
LSS
8.7
8.7
8.58 8.68 8.58 85,400 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
22.7
22.7
22.70 22.70 22.50 2,700 0 0 0
MA1
32
32
39 39 32 1,100 0 0 0
MAC
12.7
12.7
12.60 13 12.60 3,200 0 0 0
MAS
35
35
35 35 35 100 0 0 0
MBB
26.7
26.7
26.90 26.95 26.30 19,308,300 0 0 0
MBG
3
3
3 3.10 3 183,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.4
26.4
26.20 26.50 26.10 1,846,400 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 5,300 0 0 0
MCH
158.1
158.1
156.50 162 156.50 471,000 0 0 0
MCM
27.5
27.5
27.65 27.65 27.20 12,400 0 0 0
MCO
5.3
5.3
5.20 5.30 4.90 7,700 0 0 0
MCP
26.9
26.9
27.10 27.10 26.90 9,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.10 10.30 9.50 4,500 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 3,700 0 0 0
MDG
43
43
44 44 41.55 18,200 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
40.4
40.4
40.60 40.90 39.90 35,000 0 0 0
MGC
15.1
15.1
13.50 15.10 13.50 164,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 600 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 0 0 0 0
MH3
29.1
29.1
30 30 29.10 700 0 0 0
MHC
9.9
9.9
9.91 10.35 9.86 36,200 0 0 0
MIC
13.8
13.8
13 13.80 13 41,200 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18
18
17.95 18.15 17.65 158,600 0 0 0
MKP
30.1
30.1
30.10 30.10 30.10 0 0 0 0
MKV
22.4
22.4
22.40 22.40 22.30 9,700 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
23.6
23.6
23.40 23.90 22.50 2,900 0 0 0
MML
41.9
41.9
38.10 43.20 38 1,215,600 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
16.1
16.1
15.90 16.10 15.70 15,200 0 0 0
MPT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
MPY
7
7
7 7 7 1,100 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 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.15 12.25 12.10 2,956,200 0 0 0
MSH
35.8
35.8
34.30 35.90 34.30 663,600 0 0 0
MSN
84.1
84.1
80.30 85 80.20 24,722,400 0 0 0
MSR
36.4
36.4
32.10 36.40 32.10 6,269,400 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 1,544,100 0 0 0
MTA
17.2
17.2
15 17.20 15 311,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
MTH
23.5
23.5
23.50 23.50 23.50 100 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 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
19.2
19.2
18 19.20 17.90 62,600 0 0 0
MVC
16.5
16.5
16.10 16.60 16.10 45,300 0 0 0
MVN
65
65
64.90 65 63 16,100 0 0 0
MWG
89.5
89.5
85.70 89.50 85.30 15,892,000 0 0 0
MZG
10.7
10.7
10.50 10.70 10.10 567,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.2
42.2
42.55 42.60 41.90 650,500 0 0 0
NAG
7.5
7.5
7.60 7.70 7.50 49,100 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.20 2,800 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.6
16.6
16.55 16.55 16.55 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.70 18 17.70 11,000 0 0 0
NBC
8.9
8.9
8.90 9 8.70 49,800 0 0 0
NBE
11.4
11.4
11.40 11.40 11.40 100 0 0 0
NBP
7.7
7.7
7.60 7.70 7.50 39,100 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 300 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11.2
11.2
11.20 11.20 11 16,300 0 0 0
NCS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
NCT
95.9
95.9
95.80 96.40 95.50 16,100 0 0 0
ND2
35.3
35.3
35.30 35.30 35.30 7,500 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
11.3
11.3
11.40 11.40 11.10 227,900 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.2
5.2
5.30 5.30 5.20 2,800 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 7.10 7 7,000 0 0 0
NET
68
68
68.10 68.10 68 500 0 0 0
NFC
63.2
63.2
63.20 63.20 63.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.1
15.1
15.30 15.35 15 81,700 0 0 0
NHC
19
19
19 19 19 0 0 0 0
NHH
11.2
11.2
11.50 11.55 11.20 372,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.05 11.05 11.05 200 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
15.3
15.3
15.20 15.60 15.20 4,224,800 0 0 0
NLG
28.5
28.5
29 29.35 28.25 2,161,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.2
55.2
54.70 55.50 54.50 70,600 0 0 0
NNT
59.6
59.6
59.60 59.60 58.70 1,100 0 0 0
NO1
6.1
6.1
6.10 6.14 6.07 12,300 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
5.70 5.80 5.70 116,700 0 0 0
NS2
16.8
16.8
16.80 16.80 16.80 400 0 0 0
NSC
75.7
75.7
75.50 75.90 75.50 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
4.80 5.20 4.80 493,300 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
NT2
26.3
26.3
26.45 26.50 25.95 902,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154.4
154.4
153.30 154.40 152.80 19,100 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
17.1
17.1
17.45 17.45 16.90 523,800 0 0 0
NTP
62.7
62.7
63 63.70 62.60 180,200 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
NTW
20
20
19 20 19 1,200 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
12.4
12.4
12.60 12.80 12.40 154,000 0 0 0
NVL
12.2
12.2
12 12.15 11.90 3,854,600 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.4
7.4
7.43 7.43 7.43 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
11.7
11.7
11.70 11.80 11.70 1,306,600 0 0 0
OCH
6.1
6.1
6.10 6.20 6.10 42,600 0 0 0
ODE
46
46
45.80 46 45.80 19,000 0 0 0
OGC
3.8
3.8
3.82 3.88 3.78 504,100 0 0 0
OIL
15
15
15.40 15.50 14.70 3,534,800 0 0 0
ONE
9.7
9.7
9 9.70 9 244,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.2
22.2
22.30 22.30 22.10 6,400 0 0 0
ORS
14.2
14.2
13.85 14.45 13.55 5,734,400 0 0 0
PAC
22.6
22.6
22.45 22.90 22.45 103,700 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 200 0 0 0
PAN
29.7
29.7
29.45 29.70 29.05 1,253,500 0 0 0
PAP
26
26
26 26 26 1,000 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 22,100 0 0 0
PAT
80.4
80.4
80.90 81.40 80.10 15,100 0 0 0
PBC
6.1
6.1
6 6.10 6 12,100 0 0 0
PBP
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
PBT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PC1
24
24
22.95 24.15 22.95 6,508,000 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.9
19.9
20 20.10 19.80 64,300 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.4
9.4
9.90 10 9.40 21,800 0 0 0
PDB
24.9
24.9
22.70 25 22.50 38,500 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PDN
110.6
110.6
114 114 110.60 2,000 0 0 0
PDR
17.3
17.3
17.45 17.60 17.15 4,145,700 0 0 0
PDV
9.8
9.8
9.93 9.93 9.80 148,200 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 0 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
32
32
31.50 32.50 31.25 1,216,900 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 274,600 0 0 0
PGB
12.5
12.5
12.50 12.60 12.40 5,200 0 0 0
PGC
14.4
14.4
14.40 14.40 14.05 16,600 0 0 0
PGD
24.2
24.2
24.10 24.20 24.10 2,200 0 0 0
PGI
19.3
19.3
19.30 19.30 19 1,200 0 0 0
PGN
5.8
5.8
6 6 5.80 2,600 0 0 0
PGS
53
53
48.40 53 48.40 600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PGV
22.5
22.5
22.60 22.60 22.40 36,600 0 0 0
PHC
4.7
4.7
4.68 4.72 4.63 95,200 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
60
60
60 60 60 200 0 0 0
PHP
36.9
36.9
36 36.90 35.40 318,800 0 0 0
PHR
62
62
63.40 63.40 61.50 799,000 0 0 0
PHS
11.7
11.7
11.70 11.70 11.70 200 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.8
16.8
16.10 16.80 16.10 900 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
7.2
7.2
7.19 7.20 7.15 800 0 0 0
PIV
7.2
7.2
7.20 7.20 6.90 163,200 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
9.8
9.8
10.10 10.10 9.77 1,500 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 400 0 0 0
PLC
31.7
31.7
32.50 32.70 30.90 1,077,000 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
5.55 5.55 5.48 19,800 0 0 0
PLX
57.7
57.7
58.20 58.80 56.40 10,120,500 0 0 0
PMB
10.2
10.2
10.10 10.20 10.10 4,300 0 0 0
PMC
146.4
146.4
150 150 146.40 500 0 0 0
PMG
7.8
7.8
7.76 7.76 7.70 9,200 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 35 100 0 0 0
PMT
7
7
7 7 7 2,000 0 0 0
PMW
35.7
35.7
35.70 35.70 35.70 0 0 0 0
PNC
25.9
25.9
27.80 27.80 25.90 700 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
126.5
126.5
119.90 126.50 119 6,501,500 0 0 0
PNP
20
20
20 20 20 0 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.7
17.7
17.10 17.80 17.10 131,300 0 0 0
POT
22.1
22.1
21.80 22.10 21.80 700 0 0 0
POV
7.8
7.8
7.80 7.80 7.80 600 0 0 0
POW
13.4
13.4
13.85 13.95 13.35 16,579,300 0 0 0
PPC
10
10
10.10 10.10 10 132,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28
28
27.90 28 27.70 15,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 100 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 0 0 0 0
PRE
22.5
22.5
22.50 22.80 22.50 4,300 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PRT
11.1
11.1
10.50 11.10 10.40 1,200 0 0 0
PSB
4.7
4.7
4.70 4.80 4.70 51,900 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.8
17.8
17.30 17.90 16.80 131,500 0 0 0
PSE
10.6
10.6
10.90 10.90 10.50 1,800 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
7.9
7.9
7.80 8 7.80 117,100 0 0 0
PSL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 500 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 700 0 0 0
PTB
51.1
51.1
50.80 51.70 49.90 175,400 0 0 0
PTC
6.4
6.4
6.45 6.50 6.40 26,600 0 0 0
PTD
7.5
7.5
7.50 7.50 7.50 1,000 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
2.7
2.7
2.80 2.80 2.73 72,300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
10.7
10.7
10.50 10.70 10.50 2,600 0 0 0
PTT
9.9
9.9
9.90 9.90 9.90 400 0 0 0
PTV
3.9
3.9
3.90 3.90 3.80 8,600 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 36,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
39.1
39.1
39 39.10 37.50 281,400 0 0 0
PVC
14.1
14.1
14.40 14.70 14 1,678,800 0 0 0
PVD
30
30
31 31.05 29.55 6,735,800 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 7.20 6.90 115,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.5
86.5
90.70 90.70 86 141,500 0 0 0
PVM
18.6
18.6
18 18.60 18 800 0 0 0
PVO
6.5
6.5
6.70 6.70 6.40 7,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
43.5
43.5
44 44.80 41.90 9,737,100 0 0 0
PVT
20.5
20.5
21.10 21.10 20.50 2,513,200 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 0 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
16.3
16.3
16.50 16.50 16.10 100,000 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
21.7
21.7
21.70 21.70 21.70 100 0 0 0
QCG
14.7
14.7
14.30 14.95 14.30 537,600 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 500 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
30
30
30 30.10 30 5,000 0 0 0
QNS
47.5
47.5
47.10 47.80 47.10 189,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14
14
14 14 14 0 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 0 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 0 0 0 0
QTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTP
12.3
12.3
12.40 12.40 12.20 184,000 0 0 0
RAL
92.7
92.7
92.30 92.70 92.10 5,800 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
21.5
21.5
21.50 21.50 21.50 4,800 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
61.0
61.0
61.11 62.00 60.82 705,100 0 0 0
RIC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
RTB
28.2
28.2
28.50 28.50 28.20 7,000 0 0 0
RYG
10.6
10.6
10.55 10.70 10.30 238,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
59.5
59.5
58.90 59.50 58.90 9,500 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
8.80 8.90 8.70 49,600 0 0 0
SAB
50.3
50.3
49.10 50.60 49 1,623,900 0 0 0
SAC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 3,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.12 7.23 7.11 105,500 0 0 0
SAS
37
37
37 37.80 36.80 38,800 0 0 0
SAV
13.3
13.3
13.30 13.30 13 3,200 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
29.6
29.6
29.60 29.60 29.60 0 0 0 0
SBB
16
16
16 16 15.60 7,100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
13.5
13.5
13.40 13.50 13.10 55,500 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 300 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 600 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 600 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.9
5.9
5.90 6 5.80 609,400 0 0 0
SBT
24
24
24 24.05 23.55 600,400 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
64.8
64.8
64.60 64.80 64.60 21,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 32,300 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 3,900 0 0 0
SCL
21
21
20.90 21.20 20.80 95,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
6.89 7.05 6.88 3,454,100 0 0 0
SCS
54.4
54.4
53.90 55.40 53.90 163,300 0 0 0
SD2
3.9
3.9
4 4 3.90 2,200 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
SD5
8.3
8.3
8.20 8.30 8.20 5,700 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 18,100 0 0 0
SDA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 200 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
17.6
17.6
20.90 20.90 17.60 200 0 0 0
SDV
32
32
32 32 32 200 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 42.80 42.80 900 0 0 0
SEB
48.1
48.1
48.10 48.10 48.10 200 0 0 0
SED
18.8
18.8
18.90 18.90 18.50 11,100 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SFG
10.2
10.2
10.20 10.20 10.15 700 0 0 0
SFI
27
27
27 27 27 0 0 0 0
SFN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGB
12.4
12.4
12.40 12.80 12.40 12,500 0 0 0
SGC
80.5
80.5
81.50 83.50 80 4,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SGI
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SGN
60.1
60.1
60.30 60.40 60.10 21,800 0 0 0
SGP
26.9
26.9
26.70 27.30 26.60 67,000 0 0 0
SGR
16.5
16.5
16.70 16.85 16.45 67,200 0 0 0
SGS
13
13
13 13 13 0 0 0 0
SGT
15.2
15.2
14.90 15.20 14.80 3,600 0 0 0
SHA
4.0
4.0
3.90 3.98 3.73 33,400 0 0 0
SHB
16.0
16.0
15.90 16 15.80 41,935,000 0 0 0
SHC
12
12
12 12 12 100 0 0 0
SHE
6.9
6.9
7.10 7.10 6.80 2,500 0 0 0
SHG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SHI
14.0
14.0
13.80 14.05 13.80 296,200 0 0 0
SHN
4.4
4.4
4.40 4.50 4.20 18,500 0 0 0
SHP
33.6
33.6
33.67 33.67 33.62 5,500 0 0 0
SHS
18.6
18.6
18.70 19.10 18.50 16,603,000 0 0 0
SID
14.8
14.8
15.90 15.90 14.80 800 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
13 13 13 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 34,100 0 0 0
SJE
19.2
19.2
18.90 19.40 18.90 137,600 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
53.6
53.6
52.10 53.60 51.50 39,500 0 0 0
SKG
10.1
10.1
10 10.10 10 56,500 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
26.2
26.2
27 27 26.20 5,600 0 0 0
SLS
161.4
161.4
161 161.40 161 700 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SMB
39.6
39.6
39.50 39.55 39.40 12,000 0 0 0
SMC
14.1
14.1
13.60 14.05 13.25 633,700 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMT
8.5
8.5
8.30 8.60 8.30 9,600 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 200 0 0 0
SNZ
34.7
34.7
34.20 34.80 34.10 6,900 0 0 0
SP2
22.8
22.8
22.50 22.80 22.50 1,000 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
9.4
9.4
9.36 9.36 9.36 100 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
1.8
1.8
1.80 1.80 1.80 47,600 0 0 0
SRC
48.6
48.6
48.70 48.70 48.60 1,400 0 0 0
SRF
7.5
7.5
7.53 7.53 7.53 200 0 0 0
SSB
17.5
17.5
17.45 17.45 17.25 1,856,000 0 0 0
SSC
31.2
31.2
31.15 31.15 31.15 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8.10 8.40 8.10 1,600 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31.2
31.2
31.05 31.50 30.95 11,080,700 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
4.5
4.5
4.45 4.50 4.42 78,200 0 0 0
STB
62.8
62.8
64 64.40 62.60 7,052,500 0 0 0
STC
14.4
14.4
14.44 14.44 14.44 200 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 100 0 0 0
STH
19.2
19.2
19.60 19.70 18.90 185,300 0 0 0
STK
16.4
16.4
16 16.45 16 21,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 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
20.2
20.2
21 22.10 20.15 4,200 0 0 0
SVD
4
4
3.90 4 3.90 400 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36.7
36.7
36.30 36.70 36.30 2,300 0 0 0
SVN
2.2
2.2
2.30 2.40 2.20 150,400 0 0 0
SVT
11.3
11.3
11.25 11.25 11.25 700 0 0 0
SWC
35.6
35.6
34 36 34 226,700 0 0 0
SZB
38.5
38.5
38.40 38.50 38.30 1,500 0 0 0
SZC
31.3
31.3
30.90 31.40 30.60 468,600 0 0 0
SZE
9.1
9.1
8.90 9.60 8.60 46,600 0 0 0
SZG
38.7
38.7
38.70 38.70 38.70 100 0 0 0
SZL
49
49
48.10 49 48 2,400 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
12
12
12.10 12.10 12 8,700 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAL
47
47
47 47.65 45.55 374,600 0 0 0
TAN
44.3
44.3
44.30 44.30 44.30 4,300 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 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
34.9
34.9
34.65 35 34.15 8,593,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.40 15.50 14.90 5,677,800 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
34.80 34.80 34.70 18,800 0 0 0
TCM
26.6
26.6
26.50 26.85 26.30 1,196,500 0 0 0
TCO
9.3
9.3
9.10 9.49 9 59,400 0 0 0
TCR
3.2
3.2
3.23 3.23 3.23 80,900 0 0 0
TCT
19.9
19.9
19.70 19.90 19.70 1,500 0 0 0
TCW
31.9
31.9
32.10 32.20 31.80 8,600 0 0 0
TDB
40.4
40.4
40.40 40.40 40.40 0 0 0 0
TDC
11.6
11.6
11.50 11.60 11.40 75,000 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.78 2.89 2.78 15,000 0 0 0
TDH
4.4
4.4
4.63 4.63 4.40 632,700 0 0 0
TDM
56.7
56.7
56.80 56.80 56 300 0 0 0
TDP
35.7
35.7
34 35.70 32 424,700 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 200 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 16,100 0 0 0
TDW
48.5
48.5
47 48.50 47 18,400 0 0 0
TED
62.9
62.9
62.90 62.90 62.90 200 0 0 0
TEG
6.2
6.2
6.19 6.19 6.10 5,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
48.8
48.8
46 48.90 45.50 21,200 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 1,100 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
31.1
31.1
30 31.20 30 7,700 0 0 0
THG
45.5
45.5
45.50 45.60 45 9,100 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
8.7
8.7
8.70 8.80 8.70 2,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 1,000 0 0 0
TID
24
24
23.10 24 23 7,500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.4
8.4
8.50 8.50 8.30 230,300 0 0 0
TIN
99.5
99.5
95 99.50 95 188,500 0 0 0
TIP
19.4
19.4
19.35 19.70 19 95,800 0 0 0
TIS
5.1
5.1
5.10 5.30 5 19,800 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
14.1
14.1
14.20 14.20 14.10 500 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 8.31 8.25 184,300 0 0 0
TLG
51.8
51.8
51 51.80 50.90 87,700 0 0 0
TLH
5.0
5.0
5.05 5.08 5 216,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 200 0 0 0
TMB
55.4
55.4
55.50 55.50 54 1,500 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
72.2
72.2
68.52 72.24 68.52 300 0 0 0
TMP
58
58
58 58 58 100 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
TMT
12.5
12.5
12.50 12.50 12.50 2,500 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 3,100 0 0 0
TN1
14.4
14.4
14 14.35 14 400 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32
32
32 32 32 4,200 0 0 0
TNG
21
21
19.30 21.20 19.30 4,375,700 0 0 0
TNH
12.5
12.5
12.25 12.50 12.15 227,900 0 0 0
TNI
5.1
5.1
5.11 5.11 4.85 31,200 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
8.7
8.7
8.47 8.69 8.34 19,200 0 0 0
TNV
20.5
20.5
21.50 22.40 20.50 3,400 0 0 0
TNW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168.9
168.9
173 174 166 128,500 0 0 0
TOT
16
16
16 16 15.70 1,100 0 0 0
TOW
36
36
36 36 36 1,500 0 0 0
TPB
16.7
16.7
16.90 17.10 16.70 5,243,000 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.3
11.3
11.50 11.50 11.20 10,200 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
74
74
73.90 74 73.90 4,800 0 0 0
TRC
78.3
78.3
78.50 78.50 77.20 92,800 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 0 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 14.90 14.75 185,400 0 0 0
TSB
24.8
24.8
24.90 24.90 24.30 3,200 0 0 0
TSC
2.9
2.9
2.90 2.95 2.89 184,600 0 0 0
TSD
4.9
4.9
4.40 4.90 4.30 5,700 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
4.8
4.8
4.90 5 4.80 7,100 0 0 0
TTA
10.9
10.9
10.70 10.90 10.70 32,100 0 0 0
TTC
9.9
9.9
9.50 9.90 9.50 6,900 0 0 0
TTD
99.1
99.1
97.30 131.40 97.30 1,100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3
3
3 3.04 2.99 892,200 0 0 0
TTG
17.9
17.9
14.90 17.90 14.90 4,700 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 105,700 0 0 0
TTL
9
9
8.70 9 8.70 2,200 0 0 0
TTN
17
17
17.20 17.20 16.90 193,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.2
33.2
33 33.20 33 200 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
28.9
28.9
27.30 29.60 27.20 222,800 0 0 0
TV2
34.6
34.6
34.15 34.85 34 164,900 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15
15
15 15 15 0 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TVB
8.0
8.0
8 8 7.92 11,400 0 0 0
TVC
8.3
8.3
8.60 8.60 8.20 13,900 0 0 0
TVD
10.2
10.2
10.10 10.20 10.10 5,600 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
8.9
8.9
8.80 9 8.60 681,100 0 0 0
TVS
14.5
14.5
14.20 14.50 14.05 91,800 0 0 0
TVT
16.4
16.4
17 17 16.15 400 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 200 0 0 0
TYA
19
19
19 19.10 18.70 31,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.90 6.90 6.80 16,100 0 0 0
UDL
17.5
17.5
17.50 17.50 17.50 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.5
61.5
60.20 61.50 60.20 3,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.7
8.7
8.10 8.70 8.10 200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.90 700 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.5
16.5
16.45 16.45 16.45 100 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
6.2
6.2
6.20 6.20 6.20 200 0 0 0
VAB
11.4
11.4
10.95 11.40 10.90 782,200 0 0 0
VAF
20
20
20 20.05 20 14,000 0 0 0
VAV
35
35
35.40 35.40 35 1,900 0 0 0
VBB
10.7
10.7
10.70 10.70 10.50 35,800 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 0 0 0 0
VC2
5.9
5.9
5.80 5.90 5.60 420,500 0 0 0
VC3
27.3
27.3
26.90 27.50 26.90 1,250,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.5
20.5
22.50 22.50 20.50 700 0 0 0
VC7
8.4
8.4
8.50 8.50 8.30 188,200 0 0 0
VC9
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VCA
7.9
7.9
7.86 7.92 7.86 4,400 0 0 0
VCB
69.8
69.8
69.30 70.80 68.60 7,855,400 0 0 0
VCC
9.6
9.6
9.70 9.70 9.60 4,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 200 0 0 0
VCG
19
19
19.45 19.70 18.90 9,405,400 0 0 0
VCI
36.2
36.2
36.30 36.55 36.05 5,993,000 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VCP
24.9
24.9
24 24.90 23.70 22,900 0 0 0
VCR
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VCS
43.9
43.9
44 44.10 43.70 49,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.5
11.5
11.70 11.70 11.50 2,000 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
18.4
18.4
18.30 18.60 18.15 1,285,800 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 39,700 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
4
4
4 4 4 1,300 0 0 0
VEA
35.8
35.8
36 36.10 35.50 628,200 0 0 0
VEC
26
26
29.90 29.90 26 7,700 0 0 0
VEF
113.8
113.8
111.20 114.50 109.10 18,600 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 3,000 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
54.9
54.9
54.30 54.90 54.20 5,700 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
46.9
46.9
46.10 46.90 46 724,800 0 0 0
VGG
44.4
44.4
44.40 44.40 44.40 100 0 0 0
VGI
123
123
127.30 127.30 118.40 1,541,800 0 0 0
VGL
20
20
20 20 20 0 0 0 0
VGP
27.1
27.1
27.30 27.30 27.10 6,800 0 0 0
VGR
69.1
69.1
69.10 69.10 69.10 0 0 0 0
VGS
26
26
26 26.60 25.90 771,500 0 0 0
VGT
13.1
13.1
12.63 13.21 12.33 1,489,400 0 0 0
VGV
44
44
48 48 38.80 7,800 0 0 0
VHC
65
65
61 65 60.80 4,208,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3 3.20 3 67,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 128,100 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 900 0 0 0
VHM
107
107
104.50 107.40 104.10 6,368,800 0 0 0
VIB
17.5
17.5
17.45 17.60 17.40 4,241,000 0 0 0
VIC
140.5
140.5
138.90 142 138.50 6,992,500 0 0 0
VID
5.0
5.0
4.98 4.98 4.98 0 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.9
15.9
15.80 15.90 15.80 12,000 0 0 0
VIG
5.5
5.5
5.50 5.60 5.50 79,900 0 0 0
VIH
28
28
28 28 28 1,700 0 0 0
VIM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VIN
16.5
16.5
15.20 16.50 15.20 261,100 0 0 0
VIP
11.7
11.7
12.10 12.25 11.65 1,126,400 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
12.4
12.4
11.60 13.30 11.60 9,000 0 0 0
VIX
22
22
22.20 22.70 22 20,249,900 0 0 0
VJC
164
164
172 172.90 161 1,782,400 0 0 0
VLA
8
8
8.40 8.40 8 200 0 0 0
VLB
48.5
48.5
48.60 48.60 48 69,300 0 0 0
VLC
15
15
14.90 15.10 14.90 92,200 0 0 0
VLG
8.1
8.1
8.20 8.20 8.10 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36
36
36 36 36 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.3
5.3
5.10 5.30 5.10 900 0 0 0
VMD
16
16
16.30 16.30 15.95 4,900 0 0 0
VMG
2.9
2.9
2.90 2.90 2.80 3,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
46.6
46.6
56.80 56.80 46.60 1,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16
16
15.50 16 15.30 2,900 0 0 0
VNB
16.2
16.2
16.20 16.40 16 22,600 0 0 0
VNC
39.7
39.7
40 40 39.70 20,200 0 0 0
VND
18.5
18.5
18.65 18.90 18.40 5,707,300 0 0 0
VNE
5.4
5.4
5.40 5.41 5.35 208,300 0 0 0
VNF
14
14
14 14.30 14 3,600 0 0 0
VNG
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
7.5
7.5
7.50 7.60 7.50 300 0 0 0
VNL
21.1
21.1
20.80 21.15 20.80 9,800 0 0 0
VNM
71.1
71.1
68.50 71.10 67.90 10,036,800 0 0 0
VNP
17.4
17.4
17.50 18.90 17.30 135,600 0 0 0
VNR
21.1
21.1
21.20 21.70 20.90 19,100 0 0 0
VNS
9.4
9.4
9.30 9.49 9 25,400 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 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
362
362
360 362 347 1,400 0 0 0
VOS
13.1
13.1
13.05 13.10 12.90 800,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.7
27.7
28 28.15 27.65 8,246,800 0 0 0
VPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPD
25.9
25.9
25.70 25.90 25.60 10,200 0 0 0
VPG
5.2
5.2
5.03 5.17 5.03 134,800 0 0 0
VPH
4.4
4.4
4.25 4.38 4.25 16,800 0 0 0
VPI
53
53
53.20 53.40 52.40 1,659,100 0 0 0
VPR
8
8
8.10 8.20 8 13,900 0 0 0
VPS
9.2
9.2
9.12 9.27 9.12 7,000 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
14
14.50 14.50 14 350,500 0 0 0
VRE
30
30
29.85 30 29.05 3,830,500 0 0 0
VRG
18.2
18.2
18.30 18.30 18 1,400 0 0 0
VSA
21
21
20.50 21 20.50 300 0 0 0
VSC
20.6
20.6
20.10 20.75 20.10 4,542,400 0 0 0
VSE
8.3
8.3
8.20 8.30 8.20 400 0 0 0
VSF
25.3
25.3
25.40 25.40 25.30 5,100 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 43.25 1,700 0 0 0
VSI
25
25
25 25 25 100 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 16.90 500 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 2.30 400 0 0 0
VTB
16.1
16.1
16.10 16.20 15.50 3,400 0 0 0
VTC
12.4
12.4
12.50 12.50 12 10,800 0 0 0
VTD
6.5
6.5
6.50 6.60 6.30 22,800 0 0 0
VTE
5.5
5.5
5.40 5.50 5 3,400 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.5
8.5
8 8.50 8 1,400 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 3.90 100 0 0 0
VTK
58
58
58.90 58.90 56.70 9,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.80 11.95 11.75 271,200 0 0 0
VTP
111.4
111.4
115.30 115.30 111.30 1,126,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.4
12.4
12.50 12.80 12.30 16,300 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15
15
15 15 14.70 27,300 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.2
20.2
20 20.30 19.90 1,033,200 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
79.7
79.7
79.70 79.70 75.80 804,900 0 0 0
VW3
12.4
12.4
12.40 12.40 12.40 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
46
46
46 46 46 0 0 0 0
WCS
272.1
272.1
276.10 276.10 272.10 900 0 0 0
WSB
56
56
56.10 56.10 56 1,100 0 0 0
WSS
6.5
6.5
6.30 6.50 6.30 7,200 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 2,400 0 0 0
X20
12.8
12.8
12.80 12.80 12.80 0 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
15.3
15.3
15.10 15.30 15.10 200 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.2
9.2
9.10 9.20 9 6,300 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 200 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 500 0 0 0
XPH
14.7
14.7
15.50 15.50 14.70 8,700 0 0 0
YBC
10.1
10.1
9 10.10 9 1,600 0 0 0
YBM
11.3
11.3
10.70 11.30 10.65 47,400 0 0 0
YEG
12.4
12.4
12.40 12.70 12.25 1,087,000 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
252.7
252.7
252.48 254.35 251.03 64,777,031 0 0 0
^UPCOM
128.7
128.7
128.02 128.65 128.02 0 0 0 0
^VN30
2,019.0
2,019.0
2,003.07 2,019.13 2,001.01 307,748,317 0 0 0
^VNINDEX
1,815.0
1,815.0
1,804.15 1,815.13 1,797.32 656,439,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |