DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (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 15/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AAA
7.1
7.1
7.18 7.19 7.11 734,300 0 0 0
AAH
3
3
3 3.10 3 245,800 0 0 0
AAM
7
7
6.80 7.18 6.80 9,600 0 0 0
AAS
8.4
8.4
8.30 8.50 8.30 314,900 0 0 0
AAT
2.9
2.9
2.85 2.91 2.85 3,400 0 0 0
ABB
13.2
13.2
13.30 13.39 13.22 726,400 0 0 0
ABC
10.9
10.9
11 11 10.80 21,900 0 0 0
ABI
19.4
19.4
19.40 19.40 19.30 13,500 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 0 0 0 0
ABS
2.8
2.8
2.83 2.83 2.79 198,500 0 0 0
ABT
55.7
55.7
56 56 55.70 1,400 0 0 0
ABW
10.6
10.6
10.60 10.70 10.50 40,400 0 0 0
ACB
20.1
20.1
19.64 20.12 19.64 21,591,900 0 0 0
ACC
12.9
12.9
13.15 13.15 12.40 1,500 0 0 0
ACE
35.1
35.1
36 36 35.10 2,800 0 0 0
ACL
13.5
13.5
12.90 13.50 12.90 3,500 0 0 0
ACM
0.5
0.5
0.50 0.60 0.50 372,300 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
44
44
44.50 44.70 43.60 764,600 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.1
9.1
8.80 9.09 8.80 1,400 0 0 0
ADS
8.2
8.2
8.18 8.24 8.16 151,000 0 0 0
AFX
10.4
10.4
10.40 10.40 9.54 60,200 0 0 0
AG1
11.4
11.4
11.40 11.50 11.10 6,200 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 100 0 0 0
AGG
12.1
12.1
12.15 12.15 12 164,400 0 0 0
AGM
2.2
2.2
2.20 2.40 2.20 39,000 0 0 0
AGP
33.7
33.7
33.75 33.75 33.57 800 0 0 0
AGR
14.6
14.6
14.70 14.70 14.55 189,800 0 0 0
AGX
264
264
264 264 264 100 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
47
47
47 47 45.90 57,200 0 0 0
ALT
13.3
13.3
13.30 13.30 13.30 2,500 0 0 0
ALV
7.3
7.3
7.40 7.40 6.70 21,600 0 0 0
AMC
11.6
11.6
11.56 11.56 11.56 0 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
9.5
9.5
9.50 9.60 9.10 57,000 0 0 0
AMV
1.6
1.6
1.60 1.70 1.60 522,000 0 0 0
ANT
28.0
28.0
27.29 28.71 27.29 8,100 0 0 0
ANV
22.8
22.8
23 23 22.75 379,900 0 0 0
APF
43.6
43.6
44.33 44.50 43.45 17,200 0 0 0
APG
4.8
4.8
4.84 4.86 4.79 297,000 0 0 0
APH
5.7
5.7
5.71 5.72 5.68 90,200 0 0 0
API
6.1
6.1
6.40 6.50 6.10 256,400 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.10 4,700 0 0 0
APS
6.7
6.7
6.60 7 6.50 1,110,500 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.6
16.6
16 16.60 16 800 0 0 0
ASM
6.0
6.0
6.11 6.11 6.01 355,900 0 0 0
ASP
7.4
7.4
7.65 7.69 7.31 124,400 0 0 0
AST
59.2
59.2
59.99 59.99 58.34 11,500 0 0 0
ATA
0.5
0.5
0.50 0.50 0.40 23,900 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
46
46
46 46 46 0 0 0 0
AVG
9.9
9.9
10 10 9.90 101,100 0 0 0
BAB
10.5
10.5
10.33 10.51 10.33 8,600 0 0 0
BAF
32.1
32.1
32.27 32.36 31.77 1,393,700 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
21.7
21.7
21.90 21.90 21 15,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.20 7.30 7.10 15,300 0 0 0
BCE
8.2
8.2
8.14 8.17 8.02 22,700 0 0 0
BCF
41.5
41.5
41.50 41.50 41.50 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54
54
53.30 54.50 53.10 257,100 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
1.1
1.1
1 1.20 1 1,290,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.6
34.6
35 35 34.60 200 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 2,400 0 0 0
BDW
26.2
26.2
26.20 26.20 26.20 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
62.7
62.7
62.20 62.90 61.80 79,100 0 0 0
BGE
3.4
3.4
3.50 3.50 3.30 306,100 0 0 0
BGW
17
17
17 17 17 5,000 0 0 0
BHA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29
29
29.30 29.30 29 2,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.2
23.2
23.20 23.40 23 10,800 0 0 0
BID
43.0
43.0
44 44 42.85 10,515,600 0 0 0
BIG
6.0
6.0
5.99 6.07 5.81 263,300 0 0 0
BIO
12.0
12.0
12.05 12.05 12.05 1,000 0 0 0
BKC
21.1
21.1
21.70 22 21.10 17,400 0 0 0
BKG
2.5
2.5
2.47 2.49 2.45 20,900 0 0 0
BLI
9
9
8.60 9 8.60 6,600 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 100 0 0 0
BMC
12.9
12.9
13.05 13.40 12.85 11,400 0 0 0
BMD
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 700 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.50 14.60 14.40 85,600 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
148.7
148.7
148.50 149.92 147.94 192,200 0 0 0
BMS
13.8
13.8
14.31 14.31 13.74 184,600 0 0 0
BMV
4
4
4 4 4 0 0 0 0
BNA
6.1
6.1
5.80 6.20 5.60 109,800 0 0 0
BNW
14.9
14.9
15.11 15.11 14.91 500 0 0 0
BOT
1.8
1.8
1.90 2 1.80 381,500 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BRC
12.3
12.3
12.10 12.30 12 9,000 0 0 0
BRR
21
21
18.40 21 18.40 1,000 0 0 0
BRS
24.5
24.5
26 26 24.50 10,200 0 0 0
BSA
20
20
20 20 20 100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BSH
17.6
17.6
17.80 17.80 17.60 300 0 0 0
BSI
31.8
31.8
32.23 32.23 31.82 157,700 0 0 0
BSL
12.1
12.1
12.14 12.14 12.14 100 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.9
17.9
17.02 17.85 17.02 2,700 0 0 0
BSR
31.8
31.8
29.90 31.90 29.90 19,692,700 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
3.9
3.9
4.30 4.30 3.90 3,000 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.9
21.9
22.50 22.80 21.90 1,900 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
8.4
8.4
8.41 8.49 8.38 32,800 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BTT
39.0
39.0
39.01 39.01 39.01 0 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 0 0 0 0
BTV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BTW
76
76
76 76 76 100 0 0 0
BVB
12.7
12.7
12.80 12.80 12.60 634,500 0 0 0
BVG
2.8
2.8
2.80 2.90 2.80 33,900 0 0 0
BVH
67.1
67.1
68 68 66.40 488,900 0 0 0
BVL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26
26
26.30 26.30 25.60 153,600 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.8
43.8
43.90 43.95 43.50 57,400 0 0 0
BWS
33.0
33.0
33.19 33.19 33.00 11,400 0 0 0
BXH
14.8
14.8
14.70 14.80 14.70 1,200 0 0 0
C21
14.4
14.4
15.30 15.30 14.40 5,500 0 0 0
C22
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C32
13.0
13.0
12.95 13.60 12.95 17,700 0 0 0
C47
9.7
9.7
9.65 9.98 9.60 93,200 0 0 0
C4G
7
7
6.90 7.10 6.90 351,300 0 0 0
C69
15.9
15.9
16.20 16.20 15.90 380,100 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 2,300 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42
42
42.10 42.20 41.60 51,600 0 0 0
CAT
14.1
14.1
14.02 14.11 13.82 43,500 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 13,000 0 0 0
CBS
24.8
24.8
24.90 25 24.50 6,000 0 0 0
CC1
35.1
35.1
35 35.10 35 800 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCC
7.9
7.9
8 8 7.90 1,300 0 0 0
CCI
18.3
18.3
18.25 18.25 18.25 500 0 0 0
CCL
4.4
4.4
4.43 4.43 4.37 41,200 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
13.4
13.4
13.43 13.43 13.43 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
21
21
20.90 21 20.40 290,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.4
28.4
28.39 28.49 28.30 11,400 0 0 0
CDO
1.5
1.5
1.50 1.50 1.40 69,700 0 0 0
CDP
13.0
13.0
13.04 13.04 13.04 2,200 0 0 0
CDR
5.1
5.1
4.90 5.10 4.90 1,300 0 0 0
CEN
1.7
1.7
1.60 1.70 1.60 6,500 0 0 0
CEO
16.9
16.9
16.48 17.24 16.48 15,770,100 0 0 0
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.0
28.0
28.20 28.20 27.95 1,800 0 0 0
CHS
11
11
11 11 11 1,000 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
10.40 10.40 10 300 0 0 0
CID
9.2
9.2
9.23 10.26 9.23 8,800 0 0 0
CIG
6.4
6.4
6.10 6.38 6.01 9,900 0 0 0
CII
19.1
19.1
19.20 19.40 18.90 19,686,300 0 0 0
CIP
2
2
2 2 2 900 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66.1
66.1
65.90 66.10 65.80 2,400 0 0 0
CKD
23.5
23.5
25.38 26.24 23.46 1,000 0 0 0
CKG
7.6
7.6
7.76 7.78 7.50 79,700 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
52.2
52.2
52.21 52.21 52.21 0 0 0 0
CLH
20.8
20.8
20.49 20.76 20.49 3,200 0 0 0
CLL
30
30
30 30.10 29.90 8,000 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.8
14.8
14.80 14.90 14.80 18,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 200 0 0 0
CMF
388.8
388.8
388.80 388.80 388.80 0 0 0 0
CMG
27.7
27.7
28 28.10 27.45 187,300 0 0 0
CMI
0.6
0.6
0.50 0.70 0.50 74,600 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CMN
23.3
23.3
21.40 23.27 21.40 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.39 6.49 6.11 31,700 0 0 0
CMT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
13.4
13.4
13.40 13.40 13.40 200 0 0 0
CMX
5.9
5.9
5.82 5.86 5.80 25,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 0 0 0 0
CNG
23.0
23.0
23 23 22.50 2,500 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 54,000 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.3
16.3
16.33 16.33 16.33 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.4
5.4
5.40 5.40 5.40 200 0 0 0
CQN
30.0
30.0
30.04 30.04 29.84 10,300 0 0 0
CQT
7.5
7.5
7.40 7.60 7.40 4,400 0 0 0
CRC
8.2
8.2
8.21 8.21 8.13 869,600 0 0 0
CRE
7.5
7.5
7.50 7.80 7.50 71,900 0 0 0
CSC
13.1
13.1
12.73 13.18 12.73 18,900 0 0 0
CSI
17.3
17.3
17.10 17.50 17.10 1,300 0 0 0
CSM
11.9
11.9
11.80 11.95 11.65 390,000 0 0 0
CSV
26.1
26.1
26.25 26.25 26 158,900 0 0 0
CT3
8
8
7.90 8.10 6.90 8,100 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CTD
76.6
76.6
77.80 77.90 74.70 1,334,100 0 0 0
CTF
17.9
17.9
18.05 18.05 17.75 282,300 0 0 0
CTG
35.8
35.8
36.25 36.30 35.40 10,368,400 0 0 0
CTI
21.5
21.5
21.70 21.70 21.35 136,100 0 0 0
CTP
7
7
7.20 7.20 6.70 57,100 0 0 0
CTR
74.5
74.5
75.09 75.09 73.51 175,800 0 0 0
CTS
21.9
21.9
22.07 22.23 21.72 930,600 0 0 0
CTT
14.5
14.5
14.47 14.47 14.47 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.1
1.1
1 1.10 0.90 286,400 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
11.7
11.7
11.70 11.70 11.70 100 0 0 0
D2D
34.0
34.0
34 34 33.90 9,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.6
2.6
2.62 2.70 2.59 233,500 0 0 0
DAN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.4
8.4
8.38 8.38 8.38 100 0 0 0
DBC
19.9
19.9
19.95 19.95 19.77 1,222,100 0 0 0
DBD
50.1
50.1
50 50.50 50 159,000 0 0 0
DBM
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DBT
12.6
12.6
11.80 12.60 11.80 230,000 0 0 0
DC1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
7.9
7.9
7.80 7.89 7.80 275,300 0 0 0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.4
38.4
38.50 38.50 38.10 702,400 0 0 0
DCM
41.4
41.4
40.61 41.50 40.23 2,916,200 0 0 0
DCR
4
4
4 4 4 0 0 0 0
DCS
0.8
0.8
0.70 0.80 0.70 150,300 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 52,800 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 5,000 0 0 0
DDG
0.6
0.6
0.60 0.70 0.60 1,556,800 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.30 2,900 0 0 0
DDV
25.0
25.0
24.94 25.03 24.66 377,100 0 0 0
DFC
28.5
28.5
27.94 28.47 27.94 500 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 531,000 0 0 0
DGC
51.5
51.5
51.10 51.50 50 1,516,300 0 0 0
DGT
3.9
3.9
4.10 4.10 3.90 66,600 0 0 0
DGW
42.4
42.4
42.50 42.50 41.75 935,100 0 0 0
DHA
47.4
47.4
47.35 47.80 47.10 39,100 0 0 0
DHB
12
12
12.40 12.40 11.90 23,500 0 0 0
DHC
32.0
32.0
32.22 32.49 32.00 163,900 0 0 0
DHD
28.5
28.5
28.40 28.50 28.40 9,500 0 0 0
DHG
96.6
96.6
96.60 96.80 96.60 2,000 0 0 0
DHM
6.5
6.5
6.69 6.69 6.50 1,600 0 0 0
DHN
21
21
21 21 21 0 0 0 0
DHP
10.5
10.5
10.51 10.51 10.51 0 0 0 0
DHT
69.6
69.6
68.50 69.60 68.30 2,500 0 0 0
DIC
1
1
1 1 0.90 173,600 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
15.0
15.0
14.90 15.05 14.75 8,152,500 0 0 0
DIH
7.9
7.9
7.83 7.91 7.83 3,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 314,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.68 2.70 2.64 1,160,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
57
57
57.60 57.60 55.20 700 0 0 0
DMN
6.6
6.6
6.64 6.79 6.43 8,500 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24
24
24.20 24.20 24 400 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 200 0 0 0
DNH
44.6
44.6
44.56 44.56 44.56 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DNP
19.1
19.1
19.40 19.40 19.10 300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31
31
31 31 31 200 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
DP1
34.8
34.8
34.80 34.80 34.80 0 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.6
58.6
58.50 58.90 58.20 4,700 0 0 0
DPG
39.5
39.5
40.19 40.78 39.40 667,800 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
27
27
26.95 27.20 26.55 3,328,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
44.2
44.2
43.40 44.90 43.05 1,437,500 0 0 0
DQC
11.4
11.4
11.70 11.70 11.25 12,700 0 0 0
DRC
12.2
12.2
12.10 12.25 12.06 523,400 0 0 0
DRG
9.3
9.3
9.20 9.40 9.20 11,900 0 0 0
DRH
2.2
2.2
2.20 2.23 2.18 373,700 0 0 0
DRI
15.1
15.1
15.10 15.40 14.90 1,873,300 0 0 0
DRL
45.4
45.4
45.40 45.40 45.10 2,600 0 0 0
DS3
4.6
4.6
4.50 4.60 4.50 2,400 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.45 22.60 22.35 205,500 0 0 0
DSG
7
7
7 7 7 8,000 0 0 0
DSN
36.8
36.8
36.80 36.90 36.80 4,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.8
4.8
4.70 4.80 4.70 897,500 0 0 0
DTA
3.5
3.5
3.59 3.59 3.44 2,900 0 0 0
DTD
13.1
13.1
13.19 13.19 12.92 49,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 100 0 0 0
DTK
10.9
10.9
10.73 10.92 10.63 13,400 0 0 0
DTL
11.7
11.7
11.90 11.90 11.70 1,200 0 0 0
DTP
84.5
84.5
80 84.48 78.40 8,700 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.30 1.30 1.10 144,000 0 0 0
DVM
7
7
7 7 6.90 30,800 0 0 0
DVN
20.5
20.5
20.50 20.60 20.50 18,200 0 0 0
DVP
71.1
71.1
71.09 71.18 71.00 17,600 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DXG
14.1
14.1
14.12 14.21 13.90 15,784,500 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.7
13.7
15 15 13.60 2,301,600 0 0 0
DXS
8.5
8.5
8.11 8.64 8.06 7,491,600 0 0 0
DXV
3.9
3.9
3.82 3.85 3.73 700 0 0 0
E12
4
4
4 4 4 4,500 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30 30 0 0 0 0
EFI
2.8
2.8
2.90 2.90 2.80 700 0 0 0
EIB
21.9
21.9
22.10 22.30 21.80 10,697,300 0 0 0
EIC
20.3
20.3
20.10 20.29 20.10 800 0 0 0
EID
20.1
20.1
20.60 20.70 20 3,200 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 5,700 0 0 0
ELC
16.6
16.6
16.50 16.60 16.25 157,000 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.7
19.7
19.80 19.80 19.70 600 0 0 0
EVE
9.1
9.1
9.07 9.11 9.07 3,400 0 0 0
EVF
13.7
13.7
13.75 13.80 13.55 4,845,400 0 0 0
EVG
6.0
6.0
6 6.06 5.93 519,600 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 22,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.17 3.18 3.15 3,700 0 0 0
FCN
13
13
12.95 13.05 12.80 426,500 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
21.9
21.9
20.60 21.90 20.60 30,400 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
19.3
19.3
19.39 19.39 19.00 18,700 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 33,400 0 0 0
FIR
5.4
5.4
5.57 5.58 5.36 977,000 0 0 0
FIT
4.1
4.1
4.21 4.21 4.10 676,500 0 0 0
FMC
35.3
35.3
36.10 36.10 35.30 19,400 0 0 0
FOC
67
67
67.60 67.60 66.90 3,800 0 0 0
FOX
83.3
83.3
85.80 86 82.80 294,500 0 0 0
FPT
72.9
72.9
74.20 74.20 72.70 6,386,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.48 11.48 11.48 600 0 0 0
FRT
127.6
127.6
129.62 131.52 127.62 368,200 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
43.1
43.1
43.10 43.10 43.10 300 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 0.40 94,300 0 0 0
FTS
23.8
23.8
24.04 24.04 23.72 446,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 13,500 0 0 0
G36
11
11
11.20 11.20 10.80 46,200 0 0 0
GAS
89.4
89.4
82.80 89.40 82.60 4,986,200 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 100 0 0 0
GCF
19.6
19.6
19.20 19.60 19.20 36,400 0 0 0
GDA
13.7
13.7
13.60 13.80 13.60 21,300 0 0 0
GDT
16.3
16.3
16.41 16.41 16.32 21,200 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
120.4
120.4
123.95 126.44 119.87 1,420,100 0 0 0
GEG
13.5
13.5
13.57 13.57 13.43 270,600 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
34.9
34.9
35.30 36.10 34.50 15,880,900 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 5,600 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.1
27.1
27.05 27.05 27 3,400 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
GIL
12.9
12.9
13.20 13.20 12.80 94,000 0 0 0
GKM
1.5
1.5
1.50 1.60 1.50 487,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.3
29.3
26.80 29.30 26.80 900 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.6
77.6
79.20 79.20 77.25 1,161,500 0 0 0
GMH
7.5
7.5
7.53 7.53 7.53 100 0 0 0
GMX
15.3
15.3
15.28 15.28 15.28 0 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
2 2 1.90 2,000 0 0 0
GSM
30.5
30.5
31 31.20 30.50 2,200 0 0 0
GSP
11.4
11.4
11.35 11.40 11.20 62,200 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 300 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 1,300 0 0 0
GTS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
37.8
37.8
36.80 37.85 36.50 6,754,600 0 0 0
GVT
76.9
76.9
76.90 76.90 76.90 500 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.1
16.1
16.25 16.30 16.05 3,646,800 0 0 0
HAH
57.5
57.5
57.50 58 56.90 502,800 0 0 0
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.1
8.1
8.20 8.20 8 22,300 0 0 0
HAP
7.1
7.1
7 7.14 7 6,100 0 0 0
HAR
3.7
3.7
3.59 3.68 3.56 112,600 0 0 0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
31
31
31 31 31 1,000 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 200 0 0 0
HAX
10.1
10.1
10.15 10.15 10.05 122,200 0 0 0
HBC
5.1
5.1
5.10 5.20 5 1,687,100 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.1
4.1
4.10 4.10 3.90 40,700 0 0 0
HC1
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
26
26
26 26 26 2,000 0 0 0
HCD
6.3
6.3
6.24 6.32 6.20 34,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
28.8
28.8
28.40 28.90 28.15 9,187,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
9.90 10 9.90 300 0 0 0
HD6
8.1
8.1
8.07 8.16 8.07 16,700 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.2
6.2
6.18 6.18 6.09 28,300 0 0 0
HDB
27.6
27.6
27.85 28.10 27.50 13,065,500 0 0 0
HDC
16.4
16.4
16.52 16.65 16.35 1,980,400 0 0 0
HDG
22.5
22.5
22.50 22.68 22.50 968,400 0 0 0
HDM
34.5
34.5
34.29 34.48 34.29 300 0 0 0
HDP
27.5
27.5
27.50 27.50 27.50 3,000 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
HEC
31
31
31.55 31.55 31 1,300 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
8.4
8.4
8.36 8.36 8.36 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
176.9
176.9
174.90 179 172 2,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
69.8
69.8
69.90 69.90 66 1,000 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.5
14.5
14.30 14.50 14.25 1,027,600 0 0 0
HHS
13
13
12.80 13.30 12.65 4,179,400 0 0 0
HHV
11.5
11.5
11.62 11.67 11.48 4,366,100 0 0 0
HID
4.7
4.7
4.36 4.65 4.36 297,200 0 0 0
HII
6.2
6.2
6.33 6.38 6.21 155,000 0 0 0
HIO
8.6
8.6
9.60 9.60 8.60 25,600 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 119,600 0 0 0
HKT
19.7
19.7
19.90 19.90 19.71 1,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
10.8
10.8
10.63 10.82 10.63 2,500 0 0 0
HLD
16.4
16.4
16 16.50 15.50 9,800 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
13.2
13.2
9.90 13.20 9.90 60,300 0 0 0
HMC
10.5
10.5
10.50 10.55 10.50 4,400 0 0 0
HMD
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 1,100 0 0 0
HMS
34
34
34.50 35 34 34,300 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.7
10.7
10.70 10.70 10.60 7,300 0 0 0
HNF
24.6
24.6
24.56 24.56 24.56 100 0 0 0
HNG
7.6
7.6
7.50 7.80 7.40 8,192,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.5
7.5
7.50 7.60 7.50 322,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.20 4.30 4.10 7,600 0 0 0
HPB
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPD
16.3
16.3
16.40 16.40 16.30 5,400 0 0 0
HPG
24.1
24.1
24.59 24.64 24.05 75,838,200 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78
78
78 78 78 6,000 0 0 0
HPT
26.6
26.6
26.62 26.62 26.62 0 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
4.5
4.5
4.52 4.55 4.48 443,100 0 0 0
HQC
2.5
2.5
2.53 2.53 2.50 1,622,900 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
55.1
55.1
55.10 55.10 55.10 14,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.20 12.20 12.05 2,019,400 0 0 0
HSL
5.0
5.0
5 5 4.90 188,800 0 0 0
HSM
6.1
6.1
6.20 6.20 6.10 8,200 0 0 0
HSP
14.5
14.5
14.55 14.55 14.55 2,100 0 0 0
HSV
4.5
4.5
4.30 4.50 4.30 48,100 0 0 0
HT1
13.8
13.8
14.25 14.25 13.80 545,300 0 0 0
HTC
37.6
37.6
37.61 37.61 31.36 300 0 0 0
HTE
3.2
3.2
3.20 3.30 3.20 1,300 0 0 0
HTG
41
41
41 41.35 41 4,500 0 0 0
HTI
22.0
22.0
22.12 22.17 21.85 23,900 0 0 0
HTL
22.1
22.1
22.10 22.10 22.10 100 0 0 0
HTM
9.3
9.3
9.30 9.30 9.10 2,300 0 0 0
HTN
8.2
8.2
8.10 8.22 8 155,800 0 0 0
HTP
1.1
1.1
1.10 1.10 1 11,800 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 300 0 0 0
HTV
14
14
14 14 14 200 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
10.2
10.2
10.30 10.30 10.20 300 0 0 0
HU6
4.3
4.3
4.20 4.40 4.20 900 0 0 0
HUB
13.1
13.1
13.15 13.15 13 18,300 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.9
15.9
16 16 15.70 975,300 0 0 0
HVA
5.9
5.9
6.10 6.10 5.70 32,300 0 0 0
HVH
10.5
10.5
10.45 10.45 10.23 136,300 0 0 0
HVN
21.4
21.4
21.40 21.50 21.25 563,100 0 0 0
HVT
26.3
26.3
26.34 26.34 26.15 8,300 0 0 0
HVX
2.4
2.4
2.50 2.50 2.40 11,000 0 0 0
HWS
15
15
14.80 15 14.50 7,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 500 0 0 0
ICG
16.2
16.2
16 16.20 16 4,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.8
29.8
29.77 29.96 29.58 10,100 0 0 0
ICT
18
18
18 18 18 8,100 0 0 0
IDC
43.9
43.9
43.90 44.20 43 1,319,800 0 0 0
IDI
5.9
5.9
6.10 6.12 5.91 540,900 0 0 0
IDJ
4.4
4.4
4.30 4.60 4.20 889,700 0 0 0
IDP
287.6
287.6
273.38 296.44 273.38 10,200 0 0 0
IDV
22.9
22.9
22.90 22.90 22.60 12,700 0 0 0
IFS
17.3
17.3
17.30 17.30 17.30 0 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
9.5
9.5
9.47 9.52 9.47 1,291,700 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 8,900 0 0 0
ILB
21.9
21.9
21.90 22 21.65 9,500 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
24.4
24.4
24.60 24.80 23.80 25,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
47.1
47.1
47.75 47.75 47 13,100 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
37
37
37.80 38.20 36.90 1,300 0 0 0
IPA
14.3
14.3
14.70 14.70 14.30 49,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 3,100 0 0 0
ISH
23
23
23 23 23 0 0 0 0
IST
46.4
46.4
46.40 46.40 46.40 100 0 0 0
ITC
12.2
12.2
12.10 12.30 12.10 128,200 0 0 0
ITD
16
16
16 16 15.70 4,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 10,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
IVS
7
7
7 7.10 6.90 40,700 0 0 0
JOS
1.6
1.6
1.60 1.60 1.50 25,100 0 0 0
JVC
3.9
3.9
3.99 4 3.86 203,300 0 0 0
KBC
32.1
32.1
32.45 32.80 32 2,924,600 0 0 0
KCB
11.8
11.8
12 12 11.80 22,500 0 0 0
KDC
48.6
48.6
48.70 49 48.05 1,313,400 0 0 0
KDH
23.4
23.4
23.80 23.80 23.35 3,628,300 0 0 0
KDM
26.1
26.1
24.70 26.20 24.70 5,400 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 5,400 0 0 0
KHD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
KHG
5.3
5.3
5.30 5.30 5.24 7,926,300 0 0 0
KHP
9.7
9.7
9.79 9.79 9.70 19,900 0 0 0
KHS
12.5
12.5
12.36 12.64 12.36 4,800 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
12.3
12.3
12.33 12.33 12.24 2,900 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
10.9
10.9
10.97 11.04 10.93 188,600 0 0 0
KMR
2.8
2.8
2.73 2.76 2.73 6,700 0 0 0
KMT
9.7
9.7
10.60 10.60 9.70 5,300 0 0 0
KOS
38.8
38.8
38.90 39.05 38.60 336,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
15.70 15.70 15.55 391,000 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
84.8
84.8
88.80 88.90 84.30 79,300 0 0 0
KSQ
1.1
1.1
1.10 1.20 1.10 86,700 0 0 0
KST
13.9
13.9
13.90 13.90 13.70 1,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
20.3
20.3
20.30 20.30 19.50 700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 0 0 0 0
L12
6
6
6 6 6 100 0 0 0
L14
23.5
23.5
23.80 23.80 23.30 18,100 0 0 0
L18
16.7
16.7
17.52 17.52 16.64 10,200 0 0 0
L40
31.4
31.4
31.23 31.41 30.77 124,000 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.9
16.9
16.85 16.85 16.85 500 0 0 0
LAI
11.6
11.6
12.20 12.20 11.50 8,400 0 0 0
LAS
15.6
15.6
15.70 15.70 15.50 154,200 0 0 0
LAW
34.2
34.2
27 34.20 25.50 600 0 0 0
LBE
17.2
17.2
16.57 17.34 16.33 41,800 0 0 0
LBM
28.9
28.9
28.80 28.90 28.50 5,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.7
8.7
8.75 8.77 8.68 1,569,500 0 0 0
LCM
0.8
0.8
0.70 0.80 0.70 28,700 0 0 0
LDG
3.2
3.2
3.22 3.24 3.21 394,500 0 0 0
LDP
7.8
7.8
7.90 7.90 7.60 24,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 400 0 0 0
LG9
5
5
5 5 5 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.05 6.19 6 65,500 0 0 0
LHC
48.4
48.4
48.35 48.35 48.35 100 0 0 0
LHG
27.8
27.8
28 28.05 27.70 89,300 0 0 0
LIC
30.7
30.7
28.60 32.90 28 17,000 0 0 0
LIG
3.6
3.6
3.70 3.70 3.60 49,100 0 0 0
LIX
29.8
29.8
29.13 30.07 29.13 27,200 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
21.3
21.3
22.40 22.40 20.50 16,400 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
7.2
7.2
6.90 7.20 6.90 600 0 0 0
LMH
1.4
1.4
1.30 1.40 1.30 94,600 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 6,400 0 0 0
LPB
51.5
51.5
52 53.10 51.30 996,300 0 0 0
LPT
8
8
8 8.20 8 14,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34 35.40 33.50 42,200 0 0 0
LSS
8.4
8.4
8.40 8.40 8.28 39,900 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 1,300 0 0 0
LTG
5.9
5.9
6.20 6.40 5.60 183,000 0 0 0
M10
21.0
21.0
21.11 21.11 21.01 2,700 0 0 0
MA1
30.4
30.4
33.50 33.50 30.40 900 0 0 0
MAC
12.2
12.2
12.30 12.30 12.20 600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
24.7
24.7
25.05 25.05 24.62 22,577,500 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 59,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
19.40 19.60 19.30 1,980,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.40 7.40 7.30 12,400 0 0 0
MCH
133
133
135 135.50 132.10 102,000 0 0 0
MCM
27.5
27.5
27.65 27.65 27.32 21,600 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MCP
27.3
27.3
27.20 27.30 27.10 13,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 900 0 0 0
MDG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
MEC
2.6
2.6
3 3 2.60 26,300 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.2
35.2
35.90 35.90 35.20 6,800 0 0 0
MGC
11.4
11.4
11.58 11.58 11.28 3,200 0 0 0
MGG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MH3
28.8
28.8
28.80 28.80 28.80 200 0 0 0
MHC
9.9
9.9
9.90 9.90 9.85 14,300 0 0 0
MIC
11.4
11.4
11 11.60 11 5,900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.3
17.3
17.45 17.45 17.05 117,600 0 0 0
MKP
27.7
27.7
27.67 27.67 27.67 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
19.1
19.1
19.10 19.10 19.10 100 0 0 0
MML
31.6
31.6
31.80 31.80 31.50 23,000 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
16.10 16.10 15.80 32,800 0 0 0
MPT
0.7
0.7
0.70 0.80 0.70 59,000 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
13.9
13.9
13.90 13.90 13.75 15,716,100 0 0 0
MSH
35.1
35.1
35.34 35.34 35.00 185,400 0 0 0
MSN
77.5
77.5
79.10 79.10 77.10 4,808,600 0 0 0
MSR
39.6
39.6
41.50 41.90 39.20 3,587,000 0 0 0
MST
7.8
7.8
8.20 8.20 7.60 3,941,000 0 0 0
MTA
13
13
12.70 13.20 12.70 13,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.0
8.0
7.95 7.95 7.95 0 0 0 0
MTH
29.7
29.7
29.70 29.70 29.70 0 0 0 0
MTL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
MTP
14
14
14 14 14 3,500 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
16
16
16 16 16 0 0 0 0
MVC
13.6
13.6
13.70 13.70 13.60 32,000 0 0 0
MVN
59.5
59.5
60.20 60.30 59.50 4,700 0 0 0
MWG
82
82
84.50 84.60 82 6,691,900 0 0 0
MZG
12.9
12.9
12.70 12.90 12.60 143,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.9
49.9
49.65 50 49.30 548,500 0 0 0
NAG
8.3
8.3
8.40 8.50 8.30 86,300 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
16.7
16.7
16.70 16.70 16.70 0 0 0 0
NAW
10.2
10.2
9.90 10.20 9.90 61,700 0 0 0
NBB
17.8
17.8
17.80 17.80 17.50 19,000 0 0 0
NBC
8.6
8.6
8.60 8.80 8.50 230,000 0 0 0
NBE
9.7
9.7
9.60 9.70 9.60 1,700 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBT
14.4
14.4
14.39 14.39 14.39 0 0 0 0
NBW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
NCG
10.8
10.8
10.60 10.80 10.30 16,800 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 100 0 0 0
NCT
92
92
92 92.30 92 10,500 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.2
11.2
11.30 11.50 10.80 362,400 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.50 4.90 4.50 3,200 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 13,800 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 42,400 0 0 0
NET
66
66
66 66 66 100 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.60 12.70 12.50 127,200 0 0 0
NHC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NHH
10.5
10.5
10.45 10.45 10.35 37,000 0 0 0
NHT
12.3
12.3
12.36 12.44 12.24 49,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
12.5
12.5
12.59 12.73 12.55 1,932,800 0 0 0
NLG
26.0
26.0
26.49 26.49 25.90 1,799,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
45.1
45.1
44.95 45.05 44.50 26,600 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 0 0 0 0
NO1
5.2
5.2
5.17 5.20 5.07 44,700 0 0 0
NOS
1
1
1 1 0.90 1,500 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11.90 11.90 11.90 500 0 0 0
NRC
6.2
6.2
6.30 6.30 6.10 676,800 0 0 0
NSC
75
75
76 76 75 700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.10 4.90 128,100 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
NT2
23.2
23.2
22.70 23.40 22.50 1,271,700 0 0 0
NTC
139
139
139 139 138.70 1,800 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 100 0 0 0
NTH
57
57
57 57 57 300 0 0 0
NTL
16.7
16.7
16.10 16.75 16.10 1,329,100 0 0 0
NTP
50.4
50.4
50.31 50.63 50.06 92,100 0 0 0
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.6
10.6
10.70 10.80 10.50 219,300 0 0 0
NVL
16.1
16.1
15.53 16.09 15.35 31,424,800 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.59 13,800 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 0 0 0 0
OCB
9.8
9.8
9.78 9.87 9.78 683,000 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 20,200 0 0 0
ODE
45.5
45.5
45.70 45.90 45.50 16,500 0 0 0
OGC
2.8
2.8
2.87 2.88 2.79 1,002,300 0 0 0
OIL
15.8
15.8
15.20 16 15 6,551,500 0 0 0
ONE
11.3
11.3
11.60 11.60 11.30 300 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.2
19.2
18.98 20.30 18.98 112,900 0 0 0
ORS
13.5
13.5
13.70 13.80 13.50 1,381,000 0 0 0
PAC
20.0
20.0
20.09 20.27 20 114,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.5
27.5
27.17 27.71 26.67 2,878,200 0 0 0
PAP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 83,500 0 0 0
PAT
66.6
66.6
66.20 66.60 66 6,300 0 0 0
PBC
5.9
5.9
5.90 5.90 5.90 3,000 0 0 0
PBP
12.3
12.3
12.10 12.30 12.10 2,000 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
17.9
17.9
18.10 18.20 17.80 5,691,600 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
PCF
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
PCH
22.5
22.5
22 22.70 22 173,900 0 0 0
PCM
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
19.2
19.2
19.40 19.50 19.20 8,600 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
105
105
105 105 104.50 1,700 0 0 0
PDR
16.6
16.6
16.70 16.70 16.45 6,998,000 0 0 0
PDV
9.4
9.4
9.26 9.36 9.23 67,300 0 0 0
PEG
3.9
3.9
3.60 3.90 3.60 1,300 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
44.8
44.8
44.76 45.33 44.29 275,800 0 0 0
PFL
2.1
2.1
2.20 2.20 2 49,900 0 0 0
PGB
10.4
10.4
10.51 10.51 10.23 46,400 0 0 0
PGC
12.5
12.5
12.51 12.60 12.37 57,700 0 0 0
PGD
23.2
23.2
22.80 23.25 22.80 900 0 0 0
PGI
18.3
18.3
18.28 18.28 18.28 3,300 0 0 0
PGN
7.3
7.3
7.40 7.60 7.20 5,300 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.3
6.3
5.90 6.30 5.90 1,000 0 0 0
PGV
23.6
23.6
23.25 23.80 23.10 14,200 0 0 0
PHC
5.0
5.0
4.96 5.06 4.90 6,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.4
54.4
54.38 54.38 54.38 100 0 0 0
PHP
35.1
35.1
35.18 35.48 35.09 37,400 0 0 0
PHR
71.3
71.3
66.60 71.30 66.60 1,928,400 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 100 0 0 0
PIA
24.7
24.7
27 27 24.70 6,100 0 0 0
PIC
15.4
15.4
15 15.40 15 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.50 7.86 7.41 4,900 0 0 0
PIV
8.1
8.1
7.90 8.40 7.40 571,600 0 0 0
PJC
28.5
28.5
28.54 28.54 23.51 1,700 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 500 0 0 0
PLA
5.2
5.2
5.20 5.20 5.20 400 0 0 0
PLC
22.4
22.4
21.80 22.50 21.60 320,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.35 4.35 4.30 15,600 0 0 0
PLX
42.2
42.2
39.40 42.35 39.40 9,229,000 0 0 0
PMB
11.6
11.6
11.60 11.60 11.50 3,600 0 0 0
PMC
138.5
138.5
127 138.50 126.20 1,600 0 0 0
PMG
7
7
6.78 7 6.78 700 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
PMS
35.6
35.6
35.30 35.60 35.30 2,100 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 3,400 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
28.3
28.3
28.29 28.29 28.29 0 0 0 0
PNJ
67.3
67.3
69.10 69.10 67.10 1,447,200 0 0 0
PNP
20
20
20 20 20 300 0 0 0
PNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.50 15.50 15.10 85,500 0 0 0
POT
20
20
19 20 19 1,100 0 0 0
POV
7.3
7.3
7.30 7.40 7.11 6,300 0 0 0
POW
14.1
14.1
14.10 14.10 13.85 8,428,800 0 0 0
PPC
9.8
9.8
9.82 9.95 9.80 129,300 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.6
26.6
26.61 26.71 26.52 1,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 300 0 0 0
PPS
10
10
10 10 10 1,800 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11.10 11.10 11 3,800 0 0 0
PRE
26.1
26.1
26 26.10 26 13,300 0 0 0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
10
10
9.60 10 9.50 2,600 0 0 0
PSB
5.5
5.5
5.50 5.50 5.20 47,400 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
17.4
17.4
17.60 17.70 17.20 37,100 0 0 0
PSE
11
11
11 11 11 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.70 8.70 8.50 104,600 0 0 0
PSL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 100 0 0 0
PSW
7.9
7.9
7.90 7.90 7.90 15,600 0 0 0
PTB
40.6
40.6
41.45 41.60 40.35 167,500 0 0 0
PTC
6.7
6.7
7 7 6.47 700 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
27.2
27.2
27.20 27.20 27.20 100 0 0 0
PTL
2.6
2.6
2.67 2.72 2.58 9,000 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 300 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
6.5
6.5
7.50 7.50 6 29,500 0 0 0
PV2
2
2
2.20 2.20 2 284,400 0 0 0
PVB
27.8
27.8
28.10 28.50 27.60 100,800 0 0 0
PVC
15.7
15.7
15.40 15.90 15.20 1,032,300 0 0 0
PVD
33.7
33.7
32.85 34.15 32.80 4,020,300 0 0 0
PVE
2.8
2.8
2.70 2.80 2.50 33,500 0 0 0
PVG
6.3
6.3
6.40 6.40 6.20 69,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 43,600 0 0 0
PVI
79.3
79.3
80 80.10 79 80,100 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PVO
6.7
6.7
6.71 6.80 6.51 23,800 0 0 0
PVP
19.9
19.9
19.05 20.05 18.85 1,554,800 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 96,400 0 0 0
PVS
41
41
40.50 41.60 40.20 4,930,200 0 0 0
PVT
21.9
21.9
21.32 22.36 21.14 9,905,000 0 0 0
PVV
1.7
1.7
1.40 1.70 1.40 236,600 0 0 0
PVX
1.8
1.8
1.70 1.80 1.70 1,021,700 0 0 0
PVY
2.1
2.1
1.90 2.10 1.70 7,200 0 0 0
PWA
6
6
6.30 6.30 5.90 700 0 0 0
PWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 25,500 0 0 0
PXI
0.8
0.8
0.80 0.90 0.80 23,400 0 0 0
PXL
13.2
13.2
13.30 13.40 13 82,200 0 0 0
PXM
0.6
0.6
0.40 0.60 0.40 166,300 0 0 0
PXS
2.8
2.8
2.80 2.90 2.60 136,600 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
13.4
13.4
13.35 13.45 13.25 122,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.1
31.1
31.06 31.06 31.06 0 0 0 0
QNS
48.7
48.7
49 49 48.60 140,600 0 0 0
QNT
11.5
11.5
10 11.50 10 300 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 600 0 0 0
QSP
23.3
23.3
23.39 23.39 23.30 900 0 0 0
QST
25.0
25.0
24.98 24.98 24.98 300 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
12.3
12.3
12.40 12.40 12.20 103,200 0 0 0
RAL
84.9
84.9
86.10 86.10 84.90 2,600 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 29,000 0 0 0
RCL
11.4
11.4
11.37 11.37 11.37 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
52.4
52.4
52.78 52.87 52.26 704,600 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
30.2
30.2
29.70 30.50 29.70 23,600 0 0 0
RYG
10.6
10.6
10.55 10.55 10.45 33,100 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
34.6
34.6
34.60 34.60 34.60 0 0 0 0
S55
67
67
67 67 67 0 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
9.5
9.5
9.60 9.70 9.50 129,400 0 0 0
SAB
48.6
48.6
47.45 49.10 47.15 1,646,900 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SAF
56
56
56 56 56 4,400 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.2
6.2
6.13 6.32 6.13 44,900 0 0 0
SAS
34.6
34.6
34.70 34.90 34.50 17,200 0 0 0
SAV
14.2
14.2
13.43 14.24 13.43 1,700 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBA
26.5
26.5
26.51 26.51 26.51 1,000 0 0 0
SBB
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SBD
7.9
7.9
8 8 7.90 1,700 0 0 0
SBG
10
10
10.08 10.13 9.88 30,500 0 0 0
SBH
41.3
41.3
41.40 41.40 41.30 200 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
33.6
33.6
33.62 33.62 33.62 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.9
4.9
4.90 5 4.90 271,400 0 0 0
SBT
20.2
20.2
20.20 20.20 20.10 490,400 0 0 0
SBV
6.9
6.9
6.89 6.89 6.89 100 0 0 0
SC5
15.9
15.9
15.85 15.85 15.85 500 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
68.6
68.6
69.10 69.40 68.50 21,600 0 0 0
SCI
12.5
12.5
12.60 12.80 12.50 68,000 0 0 0
SCJ
2.8
2.8
2.90 3 2.80 3,800 0 0 0
SCL
17.9
17.9
18.12 18.12 17.52 70,100 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 1,800 0 0 0
SCR
5.7
5.7
5.66 5.69 5.62 919,700 0 0 0
SCS
52.4
52.4
53 53 52.30 54,400 0 0 0
SD2
6
6
5.10 6 5.10 600 0 0 0
SD3
8.4
8.4
8.40 8.40 8.40 3,100 0 0 0
SD5
7.3
7.3
7.40 7.40 7.30 200 0 0 0
SD6
2
2
2 2 1.90 12,600 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 7,100 0 0 0
SDA
1.5
1.5
1.40 1.50 1.40 771,300 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.30 20,600 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19
19
18.70 19 18.70 400 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 1,900 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SDV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.7
44.7
44.70 44.70 44.70 0 0 0 0
SEB
41.5
41.5
41.60 42 41.50 1,700 0 0 0
SED
16.2
16.2
16.17 16.27 16.17 2,100 0 0 0
SEP
16.7
16.7
12.65 16.74 12.65 300 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.7
10.7
11 11 10.60 6,000 0 0 0
SFI
27.0
27.0
26.67 26.96 26.67 1,700 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12 12 12 300 0 0 0
SGC
111.8
111.8
109 111.80 109 6,500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
10.3
10.3
10.30 10.30 10.30 400 0 0 0
SGN
52.9
52.9
52.90 53 52.70 6,500 0 0 0
SGP
23.3
23.3
23.60 23.60 23.30 26,600 0 0 0
SGR
14.5
14.5
14.75 14.75 14.45 203,000 0 0 0
SGS
13
13
13.10 13.20 13 9,600 0 0 0
SGT
15.2
15.2
14.80 15.15 14.50 15,800 0 0 0
SHA
4.0
4.0
3.96 3.96 3.90 300 0 0 0
SHB
13.9
13.9
14 14.05 13.90 39,435,600 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
6.2
6.2
6.10 6.30 6.10 1,300 0 0 0
SHG
1.7
1.7
1.70 1.70 1.70 53,300 0 0 0
SHI
14.6
14.6
14.75 14.75 14.50 76,700 0 0 0
SHN
3.5
3.5
3.60 3.60 3.50 15,900 0 0 0
SHP
32.1
32.1
32.12 32.12 32.12 100 0 0 0
SHS
17.7
17.7
17.70 18 17.60 6,131,400 0 0 0
SID
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 500 0 0 0
SJ1
10.9
10.9
10.89 10.89 10.89 0 0 0 0
SJD
14
14
14 14.05 14 49,900 0 0 0
SJE
13.8
13.8
13.90 14 13.60 73,100 0 0 0
SJG
21
21
21 21 21 300 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
56
56
55.70 56 55.70 3,900 0 0 0
SKG
8.8
8.8
8.82 8.88 8.79 32,900 0 0 0
SKH
23.0
23.0
22.96 22.96 22.96 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 600 0 0 0
SKV
23.7
23.7
23.68 23.68 23.68 400 0 0 0
SLS
149.3
149.3
149.30 149.40 149.30 2,100 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
38.8
38.8
38.83 38.88 38.83 2,400 0 0 0
SMC
11.7
11.7
12 12.10 11.70 361,300 0 0 0
SMN
8.4
8.4
8.43 8.43 8.43 4,000 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
SNC
16
16
16 16 16 1,000 0 0 0
SNZ
29.8
29.8
29.60 29.80 29.50 1,700 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.30 10.30 10.20 2,100 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
17.2
17.2
17.17 17.17 17.17 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 257,000 0 0 0
SRB
1.7
1.7
1.90 1.90 1.70 13,000 0 0 0
SRC
40.5
40.5
40.48 40.48 40.48 100 0 0 0
SRF
7.6
7.6
7.15 7.60 6.83 89,800 0 0 0
SSB
13.7
13.7
13.86 13.86 13.69 2,008,400 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.8
7.8
7.90 7.90 7.80 1,300 0 0 0
SSH
64.0
64.0
64.03 64.03 64.03 800 0 0 0
SSI
27.9
27.9
28.20 28.35 27.85 13,001,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.2
3.2
3.20 3.22 3.18 37,700 0 0 0
STB
72.9
72.9
73.90 74.40 72.80 3,743,400 0 0 0
STC
13.2
13.2
13.30 13.30 13.20 1,900 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 300 0 0 0
STH
21.1
21.1
21.20 21.20 21 307,200 0 0 0
STK
12
12
11.91 12 11.82 7,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.7
17.7
18.80 18.80 17.55 5,400 0 0 0
SVD
3.9
3.9
3.75 4.01 3.60 33,400 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.10 1.90 64,100 0 0 0
SVT
10.8
10.8
10.80 10.80 10.80 10,200 0 0 0
SWC
24.3
24.3
24.50 24.50 24.30 10,800 0 0 0
SZB
43.2
43.2
43.10 43.20 42.80 10,000 0 0 0
SZC
25.9
25.9
26.05 26.25 25.70 496,500 0 0 0
SZE
8
8
8.10 8.20 7.80 2,900 0 0 0
SZG
40.7
40.7
40.67 40.67 40.67 100 0 0 0
SZL
53.8
53.8
52.70 53.90 52.70 8,400 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
9.9
9.9
10.00 10.08 9.73 36,900 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAL
41.3
41.3
39.55 41.34 39.32 823,000 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.1
31.1
31.93 31.93 31.06 3,800 0 0 0
TBD
128
128
128 128 128 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.3
33.3
33.64 34.08 33.25 22,577,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.8
16.8
16.85 17.05 16.70 6,540,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.99 31.99 31.80 27,800 0 0 0
TCM
21.5
21.5
21.47 21.47 21.10 1,236,500 0 0 0
TCO
15.5
15.5
15.75 16 15.45 274,700 0 0 0
TCR
2.4
2.4
2.43 2.43 2.34 8,100 0 0 0
TCT
18.7
18.7
18.85 18.95 18.70 800 0 0 0
TCW
29.5
29.5
29.52 29.52 29.43 1,500 0 0 0
TDB
40.2
40.2
40.22 40.22 40.22 200 0 0 0
TDC
10.1
10.1
10.10 10.10 9.97 153,100 0 0 0
TDF
9
9
9 9 9 500 0 0 0
TDG
2.6
2.6
2.60 2.64 2.59 70,200 0 0 0
TDH
3.9
3.9
3.93 3.96 3.87 101,500 0 0 0
TDM
57
57
57 57.50 57 9,300 0 0 0
TDP
29.2
29.2
28.65 29.30 28.65 186,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
7.2
7.2
7.20 7.20 7.01 48,700 0 0 0
TDW
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.5
6.5
6.55 6.55 6.40 20,600 0 0 0
TET
42
42
42 42.30 42 1,100 0 0 0
TFC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TH1
5.8
5.8
6.20 6.30 5.80 19,000 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
50.8
50.8
50.80 50.80 46.50 58,300 0 0 0
THG
37.4
37.4
37.17 37.43 37.08 11,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.0
8.0
8.02 8.11 7.93 37,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.5
20.5
20.90 21 20 20,200 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 431,500 0 0 0
TIN
128
128
129.50 138 126.90 13,500 0 0 0
TIP
18.2
18.2
18.15 18.25 18.10 26,400 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 100 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
11.6
11.6
11.80 12.50 11.60 9,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.45 8.46 8.39 189,700 0 0 0
TLG
50
50
50 50.10 49.90 38,700 0 0 0
TLH
4.6
4.6
4.61 4.61 4.57 143,100 0 0 0
TLP
7
7
6.90 7 6.90 900 0 0 0
TMB
52.7
52.7
52.71 52.71 52.71 100 0 0 0
TMC
7.6
7.6
7.56 7.56 7.56 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 100 0 0 0
TMP
44.8
44.8
44.27 44.85 44.23 4,200 0 0 0
TMS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TMT
11.9
11.9
12.10 12.10 11.80 15,500 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
14
14
14.10 14.20 14 6,200 0 0 0
TNB
10.2
10.2
10 10.20 10 300 0 0 0
TNC
31
31
31 31 31 100 0 0 0
TNG
19.4
19.4
19.70 19.70 19.20 836,400 0 0 0
TNH
10.0
10.0
10 10 9.98 52,500 0 0 0
TNI
5.1
5.1
5.04 5.29 4.95 27,200 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 100 0 0 0
TNS
3.1
3.1
3.60 3.60 3 18,500 0 0 0
TNT
10.4
10.4
10.05 10.40 10 14,000 0 0 0
TNV
15.7
15.7
16.80 16.80 15.70 1,400 0 0 0
TNW
12.8
12.8
12.80 12.80 12.80 600 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
185.9
185.9
183.02 186.08 183.02 3,300 0 0 0
TOT
14.5
14.5
14.52 14.52 14.52 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 200 0 0 0
TPB
15.7
15.7
15.90 15.95 15.70 2,817,200 0 0 0
TPC
10.5
10.5
9.50 10.50 9.50 201,900 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
79.9
79.9
80 80 79.10 3,800 0 0 0
TRC
77.1
77.1
75.70 77.50 75.60 76,300 0 0 0
TRS
36
36
36 36 36 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 700 0 0 0
TSA
14.9
14.9
14.92 15.01 14.87 106,300 0 0 0
TSB
19.7
19.7
19.70 19.70 19.70 100 0 0 0
TSC
2.3
2.3
2.34 2.38 2.27 177,200 0 0 0
TSD
3.4
3.4
3.10 3.40 2.90 16,200 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
31
31
31 31 31 0 0 0 0
TST
9.1
9.1
9 9.10 9 11,200 0 0 0
TT6
6.3
6.3
6.36 6.45 5.98 24,400 0 0 0
TTA
10.7
10.7
10.70 10.70 10.40 329,300 0 0 0
TTC
9
9
9 9 8.50 2,100 0 0 0
TTD
51.2
51.2
51.25 51.25 51.25 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.5
2.5
2.46 2.49 2.43 445,300 0 0 0
TTG
13.7
13.7
13.70 13.70 13.70 24,000 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 103,500 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
14.0
14.0
14.09 14.09 13.81 10,000 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.5
33.5
33 33.50 33 800 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
23.5
23.5
23.90 23.90 23.10 70,900 0 0 0
TV2
32.3
32.3
32.70 32.80 32.20 164,900 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
13
13
13.10 14.10 12.90 99,500 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.5
7.5
7.60 7.60 7.30 6,100 0 0 0
TVC
8.4
8.4
8.40 8.50 8.30 101,500 0 0 0
TVD
9.5
9.5
9.39 9.49 9.30 46,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
83.5
83.5
81.61 83.53 81.61 200 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
9.4
9.4
9.10 9.50 8.90 1,032,200 0 0 0
TVS
13.3
13.3
13.30 13.30 13.20 17,000 0 0 0
TVT
15.0
15.0
15.39 15.39 15.01 1,100 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.3
4.3
4.30 4.70 4.30 1,600 0 0 0
TYA
16.6
16.6
16.66 16.66 16.62 9,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.40 7.40 7.30 27,600 0 0 0
UDL
26.5
26.5
26.49 26.49 26.49 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
66.3
66.3
66.30 66.30 66.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
38.5
38.5
28.60 38.60 28.60 1,800 0 0 0
UPH
6.8
6.8
6.80 6.80 6.80 100 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
16.5
16.5
16.86 16.86 16.47 3,200 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
9.8
9.8
9.80 9.80 9.80 2,300 0 0 0
V21
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VAB
10.2
10.2
10.25 10.30 10.15 217,900 0 0 0
VAF
25
25
22.50 25 22.50 900 0 0 0
VAV
32.3
32.3
32.26 32.26 32.26 0 0 0 0
VBB
11.6
11.6
11.64 11.64 11.36 31,200 0 0 0
VBC
18.7
18.7
18.65 18.65 18.65 500 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.6
4.6
4.70 4.70 4.60 71,800 0 0 0
VC3
26.3
26.3
26.50 26.50 26.10 1,329,400 0 0 0
VC6
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VC7
8.4
8.4
8 8.50 7.90 189,900 0 0 0
VC9
4.6
4.6
4.50 4.60 4.40 8,500 0 0 0
VCA
7.0
7.0
7.03 7.03 7.03 0 0 0 0
VCB
60.7
60.7
61.30 61.70 60.70 8,271,800 0 0 0
VCC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.9
298.9
293 298.90 293 500 0 0 0
VCG
21.6
21.6
21.80 21.95 21.55 5,397,200 0 0 0
VCI
25.6
25.6
26.05 26.20 25.60 6,144,600 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.9
23.9
23.60 24.60 23.60 10,200 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VCS
36.9
36.9
36.78 37.07 36.78 22,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 100 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
53
53
53 53 53 0 0 0 0
VDS
13.6
13.6
13.70 13.80 13.60 277,800 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VE9
3.1
3.1
3 3.10 3 5,000 0 0 0
VEA
34.3
34.3
34.80 35.10 34.20 305,400 0 0 0
VEC
24.6
24.6
24.80 24.80 24.60 200 0 0 0
VEF
94.9
94.9
94 95.50 94 4,700 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VET
14.7
14.7
14.30 14.80 13.60 7,700 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.1
47.1
48.85 48.85 47.12 4,200 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VGC
43.9
43.9
44 44.80 43.80 934,000 0 0 0
VGG
39.1
39.1
39.86 39.86 39.10 15,100 0 0 0
VGI
89.2
89.2
91 91 88 572,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.6
25.6
25.60 25.60 25.50 10,800 0 0 0
VGR
71.5
71.5
71.40 71.50 71.40 200 0 0 0
VGS
22.2
22.2
22.60 22.70 22.22 218,000 0 0 0
VGT
11.7
11.7
11.70 11.90 11.70 255,800 0 0 0
VGV
49.4
49.4
49.40 49.40 49.40 0 0 0 0
VHC
60
60
61.20 61.30 60 1,026,300 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.4
3.4
3.30 3.60 3.30 423,900 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 6,300 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
152.1
152.1
151.19 152.92 148.01 4,836,400 0 0 0
VIB
16.1
16.1
16.05 16.15 15.95 5,130,600 0 0 0
VIC
228
228
229.80 231.80 224 3,910,800 0 0 0
VID
4.8
4.8
4.83 4.83 4.83 300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
VIF
14.7
14.7
15.03 15.03 14.75 600 0 0 0
VIG
4.5
4.5
4.50 4.60 4.40 48,100 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VIP
10.5
10.5
10.36 10.45 10.36 54,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
24 24 24 0 0 0 0
VIW
26.7
26.7
27.90 30.50 25 576,500 0 0 0
VIX
18.8
18.8
19.05 19.40 18.65 31,944,500 0 0 0
VJC
131.8
131.8
133.31 133.38 131.77 1,138,200 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
46.2
46.2
45.80 46.90 45.70 7,000 0 0 0
VLC
13.3
13.3
13.30 13.40 13.30 39,200 0 0 0
VLG
7.8
7.8
8.50 8.50 7.80 4,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.20 4.50 4.10 8,900 0 0 0
VMD
14
14
13.40 14 13.40 2,100 0 0 0
VMG
2.7
2.7
2.40 2.70 2.40 43,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.2
16.2
16 16.20 15 10,400 0 0 0
VNB
14.6
14.6
14.60 14.60 14.30 37,900 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 100 0 0 0
VND
16.5
16.5
16.45 16.60 16.30 5,929,500 0 0 0
VNE
3.0
3.0
2.98 3.01 2.95 547,700 0 0 0
VNF
13.4
13.4
13.09 13.45 11.82 1,200 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1.1
1.1
1 1.10 1 419,800 0 0 0
VNI
6
6
6 6 6 100 0 0 0
VNL
19.0
19.0
18.85 18.95 18.85 2,200 0 0 0
VNM
57.9
57.9
58.19 58.39 57.90 2,010,300 0 0 0
VNP
17.8
17.8
17.62 17.90 17.62 19,900 0 0 0
VNR
20.5
20.5
20.50 20.60 20.50 4,500 0 0 0
VNS
7.8
7.8
7.77 7.77 7.77 0 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
350.1
350.1
360 368 350.10 2,200 0 0 0
VOS
12.8
12.8
12.70 12.95 12.60 1,303,900 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VPB
27.6
27.6
28.20 28.25 27.55 12,744,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.7
21.7
22.13 22.18 21.67 2,900 0 0 0
VPG
3.6
3.6
3.84 3.85 3.59 882,700 0 0 0
VPH
3.6
3.6
3.72 3.73 3.53 37,600 0 0 0
VPI
61.9
61.9
62.10 62.30 61.60 2,068,900 0 0 0
VPL
88.4
88.4
90.30 90.30 88.30 604,600 0 0 0
VPR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VPS
8.7
8.7
8.75 8.75 8.69 900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 200 0 0 0
VRC
12.5
12.5
12.45 12.45 12.45 200 0 0 0
VRE
32.8
32.8
33.03 33.32 31.97 5,675,800 0 0 0
VRG
15.4
15.4
15.48 15.86 15.39 12,000 0 0 0
VSA
18.3
18.3
18.74 18.74 18.26 200 0 0 0
VSC
21.5
21.5
21.75 21.95 21.45 4,513,800 0 0 0
VSE
8.3
8.3
7.80 8.30 7.80 200 0 0 0
VSF
26.1
26.1
26.10 26.20 26 12,500 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 200 0 0 0
VSH
42.9
42.9
42.55 42.90 42.50 25,000 0 0 0
VSI
23
23
22.65 23 22.60 2,900 0 0 0
VSM
15.4
15.4
13.80 15.40 13.80 700 0 0 0
VSN
14
14
14 14 14 400 0 0 0
VST
3.1
3.1
3.10 3.10 3 37,800 0 0 0
VTA
1.8
1.8
1.70 1.80 1.70 6,800 0 0 0
VTB
13.4
13.4
13.40 13.40 13.40 4,900 0 0 0
VTC
13.3
13.3
12.50 13.30 12.50 15,400 0 0 0
VTD
5.6
5.6
5.80 5.80 5.30 326,700 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 400 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
48.1
48.1
48.62 48.62 47.65 10,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.24 11.24 11.10 126,700 0 0 0
VTP
65.1
65.1
67.30 67.30 65 372,200 0 0 0
VTQ
6
6
6 6 6 0 0 0 0
VTR
10.4
10.4
10.40 10.40 10.30 10,000 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
15
15
15.10 15.10 14.40 103,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.40 1,208,100 0 0 0
VUA
14
14
14 14 14 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
63.5
63.5
67.10 67.71 62.08 208,800 0 0 0
VW3
9.5
9.5
9.40 9.80 9.30 5,800 0 0 0
VWS
23.6
23.6
23.69 23.69 23.59 2,100 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
294.5
294.5
290 294.50 261.10 800 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 1,900 0 0 0
WSS
6.5
6.5
6.50 6.50 6.20 29,100 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12
12
12 12 12 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
9
9
9 9 9 28,100 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.8
14.8
14.70 14.80 14.70 200 0 0 0
YBC
7.4
7.4
7.30 7.40 6.30 4,900 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
YEG
9.3
9.3
9.39 9.44 9.32 544,700 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
257.4
257.4
0 0 0 62,250,433 0 0 0
^UPCOM
126.4
126.4
0 0 0 61,254,638 0 0 0
^VN30
2,050.6
2,050.6
0 0 0 368,371,488 0 0 0
^VNINDEX
1,921.6
1,921.6
0 0 0 744,584,792 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |