DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 23/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
33.50 33.50 33.50 0 0 0 0
AAA
7.0
7.0
7.07 7.07 7 850,100 0 0 0
AAH
3.2
3.2
3.20 3.20 3.10 266,700 0 0 0
AAM
6.5
6.5
6.46 6.46 6.46 12,900 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 379,900 0 0 0
AAT
2.9
2.9
2.92 2.94 2.86 29,800 0 0 0
AAV
8
8
8.80 9 8 899,600 0 0 0
ABB
14.9
14.9
14.90 15 14.70 439,200 0 0 0
ABC
11.1
11.1
11.10 11.10 11 14,300 0 0 0
ABI
19.6
19.6
19.70 19.70 19.50 54,400 0 0 0
ABR
13.8
13.8
13 13.90 13 3,100 0 0 0
ABS
2.9
2.9
2.90 2.99 2.90 422,000 0 0 0
ABT
60.5
60.5
60 60.50 59.90 4,000 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 68,100 0 0 0
ACB
23.5
23.5
23.55 23.90 23.50 14,035,700 0 0 0
ACC
12.9
12.9
12.60 12.90 12.30 6,800 0 0 0
ACE
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ACL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ACV
44.8
44.8
45.20 45.30 44.50 843,300 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.3
8.3
8.50 8.50 8.30 2,400 0 0 0
ADS
9.1
9.1
9.16 9.19 9.01 112,600 0 0 0
AFX
10.7
10.7
10.70 10.75 10.35 179,500 0 0 0
AG1
13.4
13.4
13.40 13.40 13.40 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12.5
12.5
12.50 12.70 12.40 232,200 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
37.9
37.9
37.90 38 37.30 4,000 0 0 0
AGR
14.6
14.6
14.70 14.90 14.45 244,500 0 0 0
AGX
261
261
261 261 261 100 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
AIG
44
44
44.20 44.20 44 16,100 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
7.6
7.6
7.40 7.60 7.20 17,200 0 0 0
AMC
11.6
11.6
12 12 11.50 1,700 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
AMS
9
9
9 9.10 8.80 19,100 0 0 0
AMV
1.7
1.7
1.80 1.80 1.70 274,200 0 0 0
ANT
36.5
36.5
36.50 36.50 35.60 12,500 0 0 0
ANV
24.2
24.2
24.65 24.95 24 1,105,500 0 0 0
APF
49.1
49.1
49.40 49.40 48 10,100 0 0 0
APG
5.0
5.0
5.10 5.10 5.02 486,500 0 0 0
APH
5.5
5.5
5.55 5.56 5.48 81,300 0 0 0
API
5.5
5.5
5.70 5.70 5.50 107,000 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
APP
4.3
4.3
4.50 4.50 4.30 12,600 0 0 0
APS
6
6
6 6 5.80 355,000 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17 17 17 0 0 0 0
ASM
5.6
5.6
5.66 5.75 5.56 219,100 0 0 0
ASP
5.6
5.6
5.56 5.60 5.54 58,100 0 0 0
AST
68
68
69 69 68 3,900 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.5
49.5
49.50 49.50 49.50 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
9.90 10 9.90 95,400 0 0 0
BAB
11.4
11.4
11.20 11.40 11.20 9,500 0 0 0
BAF
37.0
37.0
36.50 37 36.35 3,175,600 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 200 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 0 0 0 0
BBC
90.9
90.9
90.90 90.90 90.90 0 0 0 0
BBH
9.9
9.9
11 11 9.70 2,600 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BCA
19
19
19.40 19.50 19 16,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7 41,800 0 0 0
BCE
11.0
11.0
11 11 10.75 62,400 0 0 0
BCF
43
43
43 43 43 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.3
54.3
54.40 55.20 53.80 500,100 0 0 0
BCP
11
11
11 11 11 2,900 0 0 0
BCR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BDG
36
36
34.30 36 34.30 5,800 0 0 0
BDT
9.2
9.2
9.20 9.20 9 5,000 0 0 0
BDW
26.1
26.1
26.10 26.10 26.10 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
64.2
64.2
67.50 67.50 62.20 211,700 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.7
29.7
29.65 29.70 29.65 3,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.8
23.8
23.95 24.05 23.75 43,700 0 0 0
BID
41.6
41.6
40.25 43.05 40.25 23,927,000 0 0 0
BIG
8
8
8 8.40 7.80 646,100 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BKC
20.7
20.7
21.20 21.40 20 28,600 0 0 0
BKG
2.5
2.5
2.55 2.62 2.50 128,700 0 0 0
BLI
9
9
8.90 9 8.90 13,400 0 0 0
BLN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BLT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BMC
13.4
13.4
13.35 13.50 13.15 22,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 300 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.1
15.1
15.30 15.45 15.05 309,200 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
148.6
148.6
149.60 150.80 144 251,000 0 0 0
BMS
15.2
15.2
15.20 15.50 14.80 231,800 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.3
6.3
6.40 6.50 6.30 80,000 0 0 0
BNW
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BOT
2
2
2 2 2 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.1
4.1
3.80 4.10 3.80 400 0 0 0
BRC
12.4
12.4
12.40 12.40 12.35 1,300 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 100 0 0 0
BRS
24.6
24.6
27.50 27.50 24 5,300 0 0 0
BSA
19.8
19.8
20.90 20.90 19.70 13,600 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 300 0 0 0
BSH
17.3
17.3
16.10 17.30 16.10 1,300 0 0 0
BSI
35
35
35.90 35.90 34.90 367,900 0 0 0
BSL
11.3
11.3
12.30 12.30 11.30 70,200 0 0 0
BSP
11
11
11.50 11.50 11 10,400 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 200 0 0 0
BSR
25
25
26.25 26.25 24.45 16,826,400 0 0 0
BST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BT1
14.3
14.3
14.20 14.30 13.90 26,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
23.40 23.50 22.80 6,000 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.4
8.4
8.45 8.48 8.37 40,100 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 400 0 0 0
BTT
43.5
43.5
43.45 43.45 43.45 0 0 0 0
BTU
15.7
15.7
15.60 15.70 15.50 4,600 0 0 0
BTV
12.1
12.1
15.90 15.90 12.10 2,600 0 0 0
BTW
70.5
70.5
70.50 70.50 70.50 1,000 0 0 0
BVB
12.5
12.5
12.50 12.70 12.30 1,331,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71
71
70.80 71.50 67.30 1,020,200 0 0 0
BVL
18
18
16.60 18.60 16.60 300 0 0 0
BVN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
BVS
25.9
25.9
26.30 26.30 25.20 162,200 0 0 0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
43.5
43.5
43.15 43.70 43.15 109,400 0 0 0
BWS
34.1
34.1
34.10 34.10 34.10 100 0 0 0
BXH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C32
11.2
11.2
10.70 11.20 10.70 6,100 0 0 0
C47
9.2
9.2
9.20 9.20 9.11 22,800 0 0 0
C4G
7.1
7.1
7.10 7.20 7 544,400 0 0 0
C69
15.9
15.9
15.80 15.90 15.60 335,900 0 0 0
C92
4
4
3.80 4.10 3.80 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 7,900 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
45.8
45.8
45 45.90 45 20,400 0 0 0
CAT
14.6
14.6
14.70 14.80 14.50 31,600 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 800 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 0 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
8.1
8.1
8 8.20 8 258,000 0 0 0
CCI
19.2
19.2
19.20 19.20 19.20 2,200 0 0 0
CCL
5.0
5.0
4.97 4.99 4.90 90,500 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CCV
68
68
68 68 68 0 0 0 0
CDC
19
19
18.90 19.20 18.55 265,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDH
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CDN
30
30
30.70 30.70 29.80 13,100 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.7
13.7
13.70 13.70 13.70 900 0 0 0
CDR
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
CE1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CEG
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
17
17
17 17.40 16.40 9,802,600 0 0 0
CET
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CGV
3
3
3 3.20 3 3,300 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CHP
27.7
27.7
28.20 28.20 27.60 30,000 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 500 0 0 0
CI5
4.3
4.3
4.50 4.50 4.30 7,700 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CID
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CIG
6.1
6.1
6.30 6.32 6.10 100,800 0 0 0
CII
18.9
18.9
19.15 19.15 18.10 20,635,500 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
64
64
63.50 65.70 63.50 3,800 0 0 0
CKD
28.9
28.9
29 29 28.90 2,400 0 0 0
CKG
8.5
8.5
8.59 8.59 8.50 20,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
55.90 55.90 55.90 200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22.5
22.5
22.30 22.50 22.30 7,100 0 0 0
CLL
29.9
29.9
29.90 29.90 29.70 3,300 0 0 0
CLM
74
74
74 74 74 0 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
14.9
14.9
14.90 14.90 14.80 13,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.8
18.8
18.90 18.90 18.80 2,300 0 0 0
CMF
420
420
420 420 420 0 0 0 0
CMG
28.4
28.4
28.45 28.60 28 185,800 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18.4
18.4
15 18.40 15 2,400 0 0 0
CMN
63.5
63.5
62.40 66 62.40 1,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
7 7 6.60 28,100 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 5,000 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
16
16
16 16 16 0 0 0 0
CMX
6.0
6.0
5.96 5.99 5.93 57,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
33 33 33 0 0 0 0
CNG
23.6
23.6
24.15 25 23.60 6,800 0 0 0
CNN
55
55
55 55 55 200 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
COM
35.0
35.0
34.95 34.95 34.95 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.1
31.1
31.20 31.20 31.10 10,200 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
CRC
9.4
9.4
9.49 9.55 9.10 4,921,000 0 0 0
CRE
7.5
7.5
7.55 7.57 7.32 163,400 0 0 0
CSC
14.7
14.7
14.50 14.90 14 26,300 0 0 0
CSI
17
17
17 17 17 600 0 0 0
CSM
12.4
12.4
12.50 12.50 12.20 92,500 0 0 0
CSV
26.5
26.5
27.05 27.15 26.30 704,400 0 0 0
CT3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.80 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16.40 16.40 16 1,000 0 0 0
CTD
86.7
86.7
81.10 86.70 80.70 2,035,000 0 0 0
CTF
18.1
18.1
18.10 18.15 17.90 331,400 0 0 0
CTG
35.5
35.5
34.80 36.80 34.80 22,296,200 0 0 0
CTI
22.1
22.1
22.10 22.15 21.60 1,081,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
6.4
6.4
6.60 6.70 6.30 59,300 0 0 0
CTR
86
86
85 86.20 83.50 310,000 0 0 0
CTS
26.7
26.7
26.20 26.80 26.20 627,800 0 0 0
CTT
15.1
15.1
15.10 15.10 15.10 100 0 0 0
CTW
24.9
24.9
24.90 24.90 24.90 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 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
11.6
11.6
11.70 11.70 11.60 5,100 0 0 0
D2D
35
35
35.75 35.75 34.70 82,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 300 0 0 0
DAE
15.7
15.7
14.10 15.70 14.10 2,000 0 0 0
DAH
2.8
2.8
2.84 2.85 2.81 86,400 0 0 0
DAN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.22 8.57 8.22 1,400 0 0 0
DBC
23.1
23.1
22.95 23.15 22.75 3,003,800 0 0 0
DBD
49.9
49.9
49.95 49.95 49.55 5,900 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 100 0 0 0
DBT
11.4
11.4
11.40 11.55 10.90 10,800 0 0 0
DC1
7
7
7 7 7 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 1,600 0 0 0
DC4
8.9
8.9
8.96 8.99 8.90 240,400 0 0 0
DCF
30
30
30 30 30 1,700 0 0 0
DCG
27.1
27.1
27.10 27.10 27.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.4
37.4
36.60 37.95 36.50 1,035,300 0 0 0
DCM
43.4
43.4
45.20 45.30 42.65 5,563,500 0 0 0
DCR
4
4
4 4 4 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.3
9.3
9.30 9.30 9.30 600 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 700 0 0 0
DDV
26.7
26.7
27.30 27.30 26.30 1,139,000 0 0 0
DFC
30.2
30.2
30.30 30.30 30.20 400 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
53.5
53.5
54.80 54.80 53.10 2,156,500 0 0 0
DGT
4.3
4.3
4.40 4.40 4.20 85,300 0 0 0
DGW
44.6
44.6
45.70 45.80 43.90 1,637,700 0 0 0
DHA
45.5
45.5
45.65 46 44.90 111,400 0 0 0
DHB
14.9
14.9
15.50 15.50 14.10 123,000 0 0 0
DHC
36.1
36.1
36.40 36.65 35.90 280,200 0 0 0
DHD
38.5
38.5
38 38.50 38 400 0 0 0
DHG
99.6
99.6
100 100 99.30 23,600 0 0 0
DHM
7.1
7.1
7.12 7.35 7.12 18,500 0 0 0
DHN
28
28
28 28 28 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DHT
70
70
71.40 71.40 69 7,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 3,600 0 0 0
DIG
14.1
14.1
14.20 14.40 13.85 11,906,200 0 0 0
DIH
9
9
9.30 9.30 9 10,700 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
4.7
4.7
4.60 4.70 4.50 355,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.73 2.77 2.67 1,486,600 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
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
59.2
59.2
59.10 59.20 58.30 800 0 0 0
DMN
9.5
9.5
8.20 9.50 8.20 200 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DNC
59
59
59 59 59 0 0 0 0
DND
7
7
7 7 7 100 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
32.50 33 32.50 400 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DP1
32
32
32 32 32 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
57.8
57.8
57.50 57.80 57 18,900 0 0 0
DPG
42.1
42.1
41.65 42.40 41.05 927,200 0 0 0
DPH
57
57
57 57 57 1,000 0 0 0
DPM
27
27
28.10 28.25 26.65 6,983,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.50 40.95 40.05 325,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
11.9
11.9
11.50 11.85 11.45 109,000 0 0 0
DRC
13.1
13.1
13.10 13.35 13 236,900 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 1,300 0 0 0
DRH
2.5
2.5
2.55 2.57 2.40 845,700 0 0 0
DRI
12.9
12.9
13.10 13.20 12.90 617,900 0 0 0
DRL
45.6
45.6
45.65 45.95 45.55 1,700 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
23.80 24.20 23.75 420,100 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
38.3
38.3
38.60 38.60 38.25 1,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
5.8
5.8
6.30 6.30 5.70 51,700 0 0 0
DTA
3.6
3.6
3.59 3.59 3.50 16,400 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
17.3
17.3
16.90 17.60 16.70 572,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2 2 2 5,000 0 0 0
DTK
11.5
11.5
11.60 11.60 11.20 2,100 0 0 0
DTL
11.2
11.2
11.20 11.20 11.20 500 0 0 0
DTP
120
120
120 120 120 400 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
8.4
8.4
8.50 8.60 8.40 286,900 0 0 0
DVN
20.5
20.5
20.60 20.60 20.50 7,400 0 0 0
DVP
73
73
73.60 73.60 72.90 11,700 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
17
17
17 17 17 0 0 0 0
DXG
14.5
14.5
14.70 14.95 14.35 13,699,600 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.9
13.9
14 14.10 13.50 478,000 0 0 0
DXS
7.1
7.1
7.15 7.26 7 1,821,600 0 0 0
DXV
3.9
3.9
3.92 3.92 3.92 200 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.7
30.7
30.50 30.70 30.20 9,800 0 0 0
EFI
3.5
3.5
3.10 3.50 3.10 31,100 0 0 0
EIB
22.4
22.4
22.80 23.30 22.10 17,990,900 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
EID
22.5
22.5
22.60 22.60 22.40 3,800 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 900 0 0 0
ELC
17.6
17.6
17.85 17.85 17.50 269,100 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
10.4
10.4
10.35 10.40 10.30 12,400 0 0 0
EVF
12.9
12.9
13.60 13.70 12.65 24,761,300 0 0 0
EVG
6.5
6.5
6.66 6.73 6.44 603,700 0 0 0
EVS
4.7
4.7
4.90 4.90 4.60 427,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
47.2
47.2
47.20 47.20 47.20 0 0 0 0
FCM
3.2
3.2
3.27 3.27 3.19 25,100 0 0 0
FCN
13.4
13.4
13.10 13.60 12.80 1,359,400 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
17.6
17.6
20 20.10 17.60 900 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
20.5
20.5
21 21 20.50 7,600 0 0 0
FID
2
2
2 2 1.90 142,400 0 0 0
FIR
5.2
5.2
5.25 5.28 5.10 396,300 0 0 0
FIT
4.2
4.2
4.24 4.25 4.17 241,100 0 0 0
FMC
38.8
38.8
39.50 39.50 38.30 24,900 0 0 0
FOC
67.5
67.5
68.50 68.90 67.30 14,400 0 0 0
FOX
81.6
81.6
81.70 82.60 80.80 127,500 0 0 0
FPT
74.3
74.3
75 76 74.10 7,968,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
FRT
146.7
146.7
149.90 149.90 146.60 235,300 0 0 0
FSO
11
11
12.50 12.50 11 800 0 0 0
FT1
40.8
40.8
40.80 40.80 40.80 0 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
26.5
26.5
26.70 27 25 861,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.6
11.6
11.90 11.90 11.30 124,200 0 0 0
GAS
77.4
77.4
78.10 79.50 75.90 1,488,800 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.3
18.3
19 19 18.30 46,500 0 0 0
GDA
14
14
14.10 14.20 13.90 49,500 0 0 0
GDT
19
19
19 19 19 1,000 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
14.5
14.5
14.90 15.10 14.30 2,065,600 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
39.6
39.6
41.35 41.40 38.80 14,005,900 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 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 27.10 27.05 1,600 0 0 0
GIC
10
10
10.10 10.10 10 9,400 0 0 0
GIL
13.3
13.3
13.45 13.65 13.20 273,200 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.1
33.1
33.10 33.10 33.10 1,000 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
74.2
74.2
73.70 75.50 73.50 1,368,000 0 0 0
GMH
7.4
7.4
7.31 7.40 7.31 2,300 0 0 0
GMX
15.5
15.5
15.50 15.50 15.50 0 0 0 0
GND
21
21
21 21 21 100 0 0 0
GPC
2
2
2 2 2 2,300 0 0 0
GSM
29.5
29.5
29.50 29.50 29.40 3,600 0 0 0
GSP
11.4
11.4
11.25 11.40 11.05 223,900 0 0 0
GTA
9
9
9 9 9 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
32.90 33.45 32.10 2,807,500 0 0 0
GVT
97.9
97.9
97.90 97.90 97.90 0 0 0 0
H11
9.6
9.6
9.60 9.60 7.20 1,300 0 0 0
HAC
10.7
10.7
11 11 10.70 1,500 0 0 0
HAD
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HAF
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HAG
16.4
16.4
16.35 16.45 16.10 3,209,700 0 0 0
HAH
56.8
56.8
55.50 57.40 55.20 2,530,600 0 0 0
HAM
43
43
46 47 43 1,100 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAP
7.2
7.2
7 7.20 7 2,400 0 0 0
HAR
3.5
3.5
3.51 3.58 3.51 379,000 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
32
32
32 32 32 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.4
10.4
10.35 10.45 10.15 393,900 0 0 0
HBC
5
5
5 5.10 4.90 1,486,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.4
13.4
13.40 13.40 13.40 29,800 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
26.2
26.2
26.10 26.50 26.10 1,900 0 0 0
HCD
7.9
7.9
8.02 8.02 7.88 11,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.8
26.8
27.20 27.50 26.10 13,898,300 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
10.80 11 10.80 1,300 0 0 0
HD6
9
9
9.10 9.10 9 5,800 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.4
6.4
7 7.10 6.40 200,400 0 0 0
HDB
26.6
26.6
26.50 26.95 26.35 10,532,500 0 0 0
HDC
18.7
18.7
18.70 19.25 18.50 3,931,500 0 0 0
HDG
26.7
26.7
27.70 27.90 26.05 4,674,700 0 0 0
HDM
37
37
36.60 37 36.60 1,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
17
17
17 17 17 0 0 0 0
HEC
66
66
69 69 66 1,300 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 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
180.3
180.3
183 183 179.10 9,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
82.1
82.1
83.10 83.10 80 1,900 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.6
12.6
12.75 12.80 12.50 895,000 0 0 0
HHS
12.8
12.8
13 13.10 12.55 4,026,300 0 0 0
HHV
12.9
12.9
12.55 13.15 12.25 12,119,300 0 0 0
HID
4.9
4.9
4.55 4.86 4.50 304,900 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.3
5.3
5.30 5.45 5.26 100,200 0 0 0
HIO
7.6
7.6
7.50 7.60 7.50 16,200 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.3
20.3
21.40 21.40 20.30 6,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
360
360
360 360 360 0 0 0 0
HLC
12.5
12.5
12.50 12.50 12.10 35,000 0 0 0
HLD
17.1
17.1
17.20 17.20 16.50 8,300 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
29
29
29 29 29 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.9
11.9
11.85 11.85 11.85 200 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.5
16.5
17.07 17.07 15.56 1,300 0 0 0
HMR
9.9
9.9
9.90 9.90 9.90 200 0 0 0
HMS
34.5
34.5
35.50 35.60 34 11,600 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.8
10.8
11.10 11.10 10.80 15,200 0 0 0
HNF
25
25
25 25 25 200 0 0 0
HNG
6.9
6.9
6.50 6.90 6.50 9,345,300 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.8
7.8
7.70 7.80 7.70 321,200 0 0 0
HNP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 60,100 0 0 0
HPB
20.9
20.9
20.90 20.90 20.90 200 0 0 0
HPD
16.5
16.5
16.70 16.70 16.50 7,100 0 0 0
HPG
27.8
27.8
28.20 28.35 27.60 41,133,900 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
24.3
24.3
24.30 24.30 24.30 100 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79.2
79.2
79.20 79.20 79.20 0 0 0 0
HPT
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HPW
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HPX
4.9
4.9
4.93 4.93 4.85 312,300 0 0 0
HQC
2.6
2.6
2.61 2.62 2.57 2,491,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
41.9
41.9
44.40 44.40 40.10 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.7
15.7
15.90 16.05 15.50 4,636,700 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
5.3
5.3
5.08 5.43 5.07 827,400 0 0 0
HSM
6.5
6.5
7 7 6.50 600 0 0 0
HSP
16.5
16.5
16.40 16.50 16.40 4,100 0 0 0
HSV
4.5
4.5
4.60 4.60 4.50 16,500 0 0 0
HT1
15.1
15.1
15.25 15.35 14.90 465,700 0 0 0
HTC
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HTE
3.2
3.2
3.40 3.40 3.20 4,300 0 0 0
HTG
41.7
41.7
41.80 41.85 41.65 3,600 0 0 0
HTI
24.1
24.1
23.90 24.10 23.80 36,300 0 0 0
HTL
23.1
23.1
23.10 23.10 23.10 100 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HTN
8.3
8.3
8.42 8.42 8.05 670,600 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
13.4
13.4
12.70 13.40 12.70 200 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.8
9.8
9.60 9.80 9.30 10,400 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 9,200 0 0 0
HUB
13.7
13.7
13.85 13.85 13.35 2,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.5
16.5
16.20 16.70 15.80 3,795,400 0 0 0
HVA
7.2
7.2
7.40 7.40 6.40 371,600 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
11.7
11.7
11.65 11.80 11.55 141,900 0 0 0
HVN
22.7
22.7
22.80 23 22.60 665,000 0 0 0
HVT
27.6
27.6
28.10 28.10 27.30 68,900 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 3,500 0 0 0
HWS
15.1
15.1
15 15.10 15 1,500 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
18.5
18.5
19 19.50 18.50 11,100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
31
31
31.10 31.10 31 1,400 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 7,200 0 0 0
IDC
46
46
46.60 46.80 45.50 1,852,100 0 0 0
IDI
6.5
6.5
6.60 6.63 6.30 366,900 0 0 0
IDJ
3.9
3.9
3.90 4 3.80 791,200 0 0 0
IDP
275
275
270 275 270 15,300 0 0 0
IDV
23
23
22.80 23 22.80 12,400 0 0 0
IFS
18.4
18.4
18.30 18.50 18.30 2,100 0 0 0
IHK
7.9
7.9
7.90 7.90 7.90 0 0 0 0
IJC
10.2
10.2
10.25 10.30 10.05 2,310,000 0 0 0
ILA
5
5
5.40 5.40 5 7,500 0 0 0
ILB
21.5
21.5
21.70 21.70 21.50 13,400 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 400 0 0 0
ILS
21.9
21.9
19.90 21.90 19.50 155,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
49.8
49.8
51.30 51.30 49.75 29,200 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
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
38.7
38.7
38.30 39.80 38.30 3,500 0 0 0
IPA
15.2
15.2
15.30 15.70 15.20 50,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.5
24.5
24.60 24.60 24.50 600 0 0 0
IST
34.3
34.3
34.30 34.30 34.30 0 0 0 0
ITC
11.8
11.8
11.70 11.90 11.55 69,100 0 0 0
ITD
16
16
16 16 16 1,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 186,000 0 0 0
ITS
4
4
4 4 3.90 4,800 0 0 0
IVS
6.5
6.5
6.50 6.60 6.40 32,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.3
4.3
4.33 4.33 4.23 109,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
34.2
34.2
34.20 34.70 33.65 3,247,600 0 0 0
KCB
12.2
12.2
12.30 12.40 11.90 77,500 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
46.8
46.8
47.45 47.45 46.20 472,200 0 0 0
KDH
25.6
25.6
25.65 25.75 25.20 3,208,400 0 0 0
KDM
28.4
28.4
28.30 28.40 26.50 9,200 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 200 0 0 0
KHD
18.2
18.2
18.20 18.20 18.20 0 0 0 0
KHG
5.4
5.4
5.43 5.47 5.33 5,279,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.3
10.3
10.35 10.35 10.20 15,500 0 0 0
KHS
14.7
14.7
14.60 14.80 14.60 3,300 0 0 0
KHW
34
34
34 34 34 0 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
14.5
14.5
14.10 14.75 14.05 988,500 0 0 0
KMR
2.8
2.8
2.71 2.77 2.70 34,600 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
38.3
38.3
37.05 38.40 36.35 509,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.2
16.2
16.10 16.35 15.75 1,315,400 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
95
95
97.20 97.50 93.20 39,000 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.1
21.1
21 21.10 21 4,500 0 0 0
KTS
20.7
20.7
21.80 22.40 20.70 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KWA
14
14
14 14 14 0 0 0 0
L10
26.9
26.9
26.85 26.85 26.85 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.50 14,600 0 0 0
L14
24
24
23.90 24.30 23.70 63,700 0 0 0
L18
23.9
23.9
24.40 24.40 23.40 25,000 0 0 0
L40
67.2
67.2
65.50 68 65.50 133,300 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
10.1
10.1
10.10 10.10 10.10 0 0 0 0
LAF
17
17
17 17 17 0 0 0 0
LAI
11.3
11.3
11.10 11.30 11.10 4,300 0 0 0
LAS
16.2
16.2
16.50 16.60 16.10 594,500 0 0 0
LAW
28.5
28.5
28.50 28.50 28.50 200 0 0 0
LBE
30.8
30.8
30.60 30.80 30.60 2,300 0 0 0
LBM
29.4
29.4
29.40 29.45 29 38,600 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 10.30 9.82 3,009,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.49 3.62 3.45 860,900 0 0 0
LDP
7.9
7.9
7.80 7.90 7.40 10,200 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
4.80 5 4.80 4,300 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 500 0 0 0
LGL
6.1
6.1
5.73 6.06 5.73 368,600 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
96.4
96.4
96 96.40 96 7,400 0 0 0
LHG
28.2
28.2
28.65 28.70 28.10 76,600 0 0 0
LIC
29
29
29.40 32.70 28.90 7,800 0 0 0
LIG
3.8
3.8
3.80 4 3.80 503,900 0 0 0
LIX
31
31
31.25 31.40 30.60 31,800 0 0 0
LKW
35
35
35 35 35 100 0 0 0
LLM
20.3
20.3
20.70 21.90 19.60 13,900 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.9
6.9
6 6.90 6 2,600 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
46.5
46.5
47.25 47.40 46.45 1,123,000 0 0 0
LPT
7.5
7.5
7.50 7.50 7.50 25,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34.50 36.20 34.50 137,500 0 0 0
LSS
8.5
8.5
8.52 8.52 8.40 61,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
22.1
22.1
22 22.10 22 3,900 0 0 0
MA1
33.2
33.2
33.20 33.20 33.20 0 0 0 0
MAC
14.6
14.6
14.60 14.60 14.60 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.4
26.4
26.20 27 26.15 15,289,400 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 550,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
20 20.10 19.60 3,551,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 700 0 0 0
MCH
140
140
138.70 140 138.10 330,100 0 0 0
MCM
27.7
27.7
27.75 27.75 27.40 74,100 0 0 0
MCO
5.4
5.4
5.50 5.50 5.40 1,100 0 0 0
MCP
26.8
26.8
27 27 26.80 8,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.7
9.7
9.80 9.90 9.70 15,700 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
35.9
35.9
36.10 36.25 35.90 10,200 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.7
34.7
35.20 35.50 34.70 5,500 0 0 0
MGC
12.9
12.9
12.30 12.90 12.10 5,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MHC
10.2
10.2
10.25 10.25 9.70 6,000 0 0 0
MIC
12.2
12.2
12.40 12.40 11.40 3,100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.7
17.7
17.65 17.85 17.35 157,500 0 0 0
MKP
25.6
25.6
27 27 25 16,000 0 0 0
MKV
18.7
18.7
18.60 18.70 18.60 3,200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MML
31.8
31.8
32.50 32.50 31.80 41,900 0 0 0
MNB
29.3
29.3
29.30 29.30 29.30 100 0 0 0
MND
11
11
11 11 11 100 0 0 0
MPC
16.2
16.2
16 16.20 15.60 104,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 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
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MRF
24
24
24 24 24 1,000 0 0 0
MSB
12.6
12.6
12.80 12.90 12.60 14,550,200 0 0 0
MSH
37.9
37.9
37.75 37.90 37.15 274,800 0 0 0
MSN
78.2
78.2
79.20 79.30 77.10 6,071,800 0 0 0
MSR
40.5
40.5
42 42.80 39.20 3,120,600 0 0 0
MST
8.1
8.1
8.20 8.30 7.90 1,206,100 0 0 0
MTA
13
13
13 13.30 12.90 10,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
27
27
27 27 27 500 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
16.2
16.2
16.20 16.20 16.20 400 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
14
14
14 14 14 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
14.3
14.3
14.30 14.50 14 83,600 0 0 0
MVN
54
54
51 55 50.50 12,800 0 0 0
MWG
84.5
84.5
86.40 86.80 84.30 5,417,100 0 0 0
MZG
12.6
12.6
12.70 12.80 12.10 381,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.9
50.9
51.10 51.40 50.50 451,300 0 0 0
NAG
8.9
8.9
8.50 9.20 8.50 804,100 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
31.5
31.5
31.50 31.50 31.40 700 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.1
18.1
18.10 18.10 17.80 3,100 0 0 0
NBC
9.2
9.2
9.40 9.60 9 141,600 0 0 0
NBE
10.1
10.1
10 10.20 10 2,000 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
15.8
15.8
16 16 15.80 200 0 0 0
NBW
34
34
34 34 34 0 0 0 0
NCG
10.3
10.3
11.50 11.50 10 45,700 0 0 0
NCS
41.2
41.2
41.20 41.20 41.20 0 0 0 0
NCT
92
92
93.40 93.50 92 12,600 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
145
145
140 145 140 800 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.5
10.5
10.40 10.50 10.20 179,700 0 0 0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 4,500 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.5
6.5
6.50 6.50 6.50 5,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 27,600 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
67.4
67.4
67.80 67.80 66.40 400 0 0 0
NFC
65
65
66 66 65 5,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13
13
13 13.20 12.65 129,900 0 0 0
NHC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
NHH
10.2
10.2
10.20 10.25 10.05 42,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
15.3
15.3
14.30 15.25 14.30 31,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
15
15
15 15 15 0 0 0 0
NKG
14.5
14.5
14.50 14.60 14.20 5,113,500 0 0 0
NLG
28.0
28.0
28.30 28.55 27.40 2,885,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.8
43.8
45.70 46.60 43.75 112,300 0 0 0
NNT
58.5
58.5
58.50 58.50 58.50 0 0 0 0
NO1
5.7
5.7
5.67 5.70 5.61 28,100 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.7
6.7
6.60 6.90 6.60 2,228,800 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
76.5
76.5
76.50 76.50 76.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.40 5.40 5.10 300,900 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 0 0 0 0
NT2
24.6
24.6
25.30 25.45 24.10 2,675,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
142
142
141.10 142 140.90 3,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
58
58
58 58 58 600 0 0 0
NTL
15.9
15.9
15.85 15.95 15.70 517,500 0 0 0
NTP
60.1
60.1
61.20 61.20 59.80 167,400 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
NVB
10.8
10.8
11 11.10 10.70 320,900 0 0 0
NVL
19.2
19.2
18.90 19.80 18.85 41,710,500 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.7
7.7
7.66 7.66 7.65 5,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 100 0 0 0
OCB
11.5
11.5
11.55 11.65 11.35 2,180,600 0 0 0
OCH
5.9
5.9
6.10 6.10 5.90 11,500 0 0 0
ODE
46.1
46.1
46 46.20 45.80 16,400 0 0 0
OGC
3.3
3.3
3.30 3.30 3.17 1,271,400 0 0 0
OIL
14.6
14.6
15 15 14.20 2,908,300 0 0 0
ONE
11.6
11.6
11.60 11.60 11.50 6,100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
22.4
22.4
22.40 22.40 22.40 2,000 0 0 0
ORS
13.2
13.2
13.40 13.50 13 2,164,500 0 0 0
PAC
23.2
23.2
23.15 23.45 22.70 589,700 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.9
31.9
32.50 32.60 31.75 877,200 0 0 0
PAP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PAS
2.8
2.8
2.80 3 2.70 264,400 0 0 0
PAT
68.5
68.5
70.10 70.10 68.50 34,900 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 30,100 0 0 0
PBP
12.4
12.4
12.40 12.50 12.40 800 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
24.1
24.1
26 26 24.10 16,264,100 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PCF
3.5
3.5
3.50 3.50 3.40 1,700 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
22.3
22.3
22 22.40 22 100,900 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
10.5
10.5
10.20 10.50 10 3,700 0 0 0
PDB
25.7
25.7
26.70 26.70 25.60 31,800 0 0 0
PDC
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PDN
106.1
106.1
106.10 108 106.10 1,100 0 0 0
PDR
16.1
16.1
16.15 16.35 15.80 7,689,700 0 0 0
PDV
9.3
9.3
9.47 9.55 9.33 29,000 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
4
4
4 4 4 200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
48.6
48.6
48.60 48.60 48.60 300 0 0 0
PET
46.8
46.8
47 47.60 45 721,200 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 77,000 0 0 0
PGB
11.7
11.7
11.80 11.80 11.60 23,700 0 0 0
PGC
13.9
13.9
13.85 13.95 13.70 75,600 0 0 0
PGD
24
24
24 24.70 24 4,400 0 0 0
PGI
19.6
19.6
19.70 19.70 19.60 200 0 0 0
PGN
7.7
7.7
7.30 7.70 7.30 19,200 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
6.7
6.7
6.30 6.70 6.30 1,000 0 0 0
PGV
24.1
24.1
24.05 24.50 23.55 45,800 0 0 0
PHC
5.1
5.1
5.09 5.10 5 1,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62
62
62 62 62 1,200 0 0 0
PHP
35.2
35.2
35.20 36 35 220,800 0 0 0
PHR
60.7
60.7
61.50 61.50 59.50 181,200 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
24.6
24.6
24.60 24.60 24.60 100 0 0 0
PIC
16.8
16.8
16.40 16.80 16.40 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
7.5
7.5
7.70 7.70 7.50 1,000 0 0 0
PIV
7.5
7.5
7.40 7.60 7.10 390,700 0 0 0
PJC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
9 9 8.90 3,700 0 0 0
PLA
5
5
5.20 5.20 5 1,400 0 0 0
PLC
22.5
22.5
22.60 23 21.90 303,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PLP
5
5
5.10 5.10 4.90 36,700 0 0 0
PLX
39.3
39.3
39.10 39.70 38 3,786,500 0 0 0
PMB
11.3
11.3
11.30 11.50 11.20 14,800 0 0 0
PMC
126.5
126.5
127 127 126.50 600 0 0 0
PMG
7.2
7.2
7.15 7.20 6.65 2,200 0 0 0
PMJ
15
15
15 15 15 1,800 0 0 0
PMP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PMS
36.3
36.3
35 41.50 35 4,600 0 0 0
PMT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PMW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
PNC
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PNG
25.3
25.3
25.30 25.30 25.30 0 0 0 0
PNJ
71.7
71.7
75.10 76.60 71.10 1,660,400 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.10 15.30 14.80 30,100 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
8
8
8.30 8.30 7.50 400 0 0 0
POW
12.8
12.8
13.05 13.10 12.55 21,685,400 0 0 0
PPC
9.9
9.9
10.10 10.10 9.90 742,600 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.5
27.5
27.50 27.50 27.20 14,200 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 18.70 400 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
9
9
9.20 9.20 9 2,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.3
11.3
11.30 11.50 11 26,600 0 0 0
PRE
23.8
23.8
23.80 24.80 23.80 11,100 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 100 0 0 0
PRT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSB
5.8
5.8
5.80 5.80 5.50 60,200 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
18.6
18.6
18.50 19.10 18.40 123,500 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 7.90 269,300 0 0 0
PSL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
8
8
8 8 7.90 3,000 0 0 0
PTB
49.4
49.4
49.05 49.45 49 58,900 0 0 0
PTC
7.3
7.3
7.50 7.50 7.32 8,400 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 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
10
10
10 10 10 0 0 0 0
PTI
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PTL
2.8
2.8
2.76 2.79 2.69 34,100 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTS
9.4
9.4
9.30 9.40 9.30 1,100 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PTV
5.4
5.4
5.60 5.60 5.30 25,200 0 0 0
PV2
2.1
2.1
2.20 2.30 2.10 361,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
27.7
27.7
28.40 28.50 27.50 160,000 0 0 0
PVC
15.8
15.8
16.20 16.40 15.20 1,737,300 0 0 0
PVD
31.7
31.7
31.90 32.25 30.05 4,320,600 0 0 0
PVE
3
3
3 3 3 0 0 0 0
PVG
6.4
6.4
6.50 6.50 6.40 105,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77
77
77.20 77.60 75.40 15,400 0 0 0
PVM
19.3
19.3
19.20 19.30 19.10 20,300 0 0 0
PVO
6.7
6.7
6.90 7 6.60 11,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.4
37.4
38.10 38.60 36.30 5,585,100 0 0 0
PVT
23.8
23.8
22.30 23.80 22.25 18,558,600 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
6.1
6.1
6.20 6.50 5.70 10,700 0 0 0
PWS
11.5
11.5
11.50 11.50 11.50 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
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
12.8
12.8
13.10 13.10 12.70 54,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21
21
21 21 21 0 0 0 0
QCG
13.8
13.8
13.80 13.85 13.60 440,000 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
4.9
4.9
5.50 5.50 4.90 8,000 0 0 0
QNP
33
33
32.10 33 31.10 3,000 0 0 0
QNS
44.2
44.2
44.20 44.20 44 168,000 0 0 0
QNT
9
9
9 9 9 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17
17
17 17 17 200 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
12.7
12.7
12.90 12.90 12.30 1,397,700 0 0 0
RAL
87.0
87.0
86.71 87.00 86.51 6,700 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
5.3
5.3
6.80 6.80 5.30 2,100 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12
12
11.30 12.10 11.30 5,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.2
62.2
65 65 62 1,868,200 0 0 0
RIC
9.4
9.4
9.90 9.90 9.40 4,700 0 0 0
RTB
28.7
28.7
28.80 28.80 28.60 2,300 0 0 0
RYG
10.5
10.5
10.40 10.60 10.35 71,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 400 0 0 0
S55
66
66
66 66 66 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
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
9
9
9 9.10 8.90 56,000 0 0 0
SAB
48.2
48.2
45.05 48.20 44.85 3,372,800 0 0 0
SAC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SAF
48.5
48.5
47.60 48.50 47.60 300 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
6.83 6.88 6.81 71,500 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
36.5
36.5
37 37.30 36.50 20,400 0 0 0
SAV
16
16
16.30 16.30 15.45 9,000 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBA
28.2
28.2
28.30 28.30 28.15 6,900 0 0 0
SBB
15.9
15.9
15.50 15.90 15.50 3,200 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SBG
11.8
11.8
11.80 11.85 11.60 63,900 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 0 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 938,500 0 0 0
SBT
20.5
20.5
20.50 20.50 20.35 392,100 0 0 0
SBV
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
SC5
15
15
14.70 15 14.70 3,900 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
68.9
68.9
69.70 69.80 68.80 22,400 0 0 0
SCI
10.1
10.1
9.80 10.20 9.70 1,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
21.4
21.4
21.90 22.20 21 69,800 0 0 0
SCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SCR
6.1
6.1
6.13 6.17 5.99 1,905,900 0 0 0
SCS
53
53
53.90 53.90 53 194,200 0 0 0
SCY
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
7.9
7.9
7.90 7.90 7.90 1,400 0 0 0
SD5
7.5
7.5
7.50 7.50 7.40 12,100 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
11 11 11 32,000 0 0 0
SDA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
7
7
7 7 7 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
45.5
45.5
46 46 45.50 400 0 0 0
SED
18
18
18 18 17.80 6,000 0 0 0
SEP
15
15
17 17 15 3,300 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
11.0
11.0
10.95 10.95 10.95 100 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
18.8
18.8
18.80 18.80 18.80 100 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 6,600 0 0 0
SGC
104.4
104.4
103.60 104.40 103.60 4,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SGI
11.3
11.3
10.90 11.30 10.90 300 0 0 0
SGN
51
51
51.20 51.20 51 1,200 0 0 0
SGP
24.1
24.1
24.20 24.90 23.90 60,600 0 0 0
SGR
15.1
15.1
15.30 15.30 15.05 57,000 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.2
15.2
15.20 15.20 15.20 100 0 0 0
SHA
4.0
4.0
3.95 3.97 3.95 700 0 0 0
SHB
14.8
14.8
15.15 15.20 14.80 97,117,400 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 1,500 0 0 0
SHE
6.9
6.9
7 7 6.60 3,400 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.2
14.2
14.10 14.35 14.10 227,800 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 2,600 0 0 0
SHP
34.2
34.2
34.05 34.20 34.05 4,200 0 0 0
SHS
17
17
17 17.50 16.80 12,989,700 0 0 0
SID
14.9
14.9
15 15 14.90 600 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 68,800 0 0 0
SJE
15.2
15.2
15.40 15.50 14.90 64,700 0 0 0
SJG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
61.7
61.7
62.80 62.80 59.90 176,700 0 0 0
SKG
9.6
9.6
9.45 9.64 9.44 115,800 0 0 0
SKH
23.9
23.9
23.90 23.90 23.90 100 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
26
26
26.20 26.20 25.90 1,200 0 0 0
SLS
156.2
156.2
157 158.80 156.20 4,000 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40.2
40.2
40.15 40.35 40.05 10,200 0 0 0
SMC
12.8
12.8
13.15 13.30 12.70 377,000 0 0 0
SMN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
SMT
10.1
10.1
11.20 11.20 10.10 21,200 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.5
30.5
30.70 30.70 30.20 3,500 0 0 0
SP2
22.3
22.3
22.30 22.30 22.30 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 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
8.4
8.4
8.42 8.42 8.42 0 0 0 0
SPV
22
22
22 22 22 0 0 0 0
SQC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 12,100 0 0 0
SRC
53.4
53.4
50 53.40 50 300 0 0 0
SRF
7.0
7.0
7.09 7.09 6.81 21,300 0 0 0
SSB
16.7
16.7
16.75 16.80 16.60 2,016,900 0 0 0
SSC
29
29
29 29 29 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 3,000 0 0 0
SSH
65.5
65.5
65.50 65.50 65.50 700 0 0 0
SSI
28.0
28.0
28.20 28.50 27.55 22,078,700 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
3.3
3.3
3.34 3.34 3.28 172,100 0 0 0
STB
65.4
65.4
66.70 67 65.20 7,987,700 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
STG
33.8
33.8
33.75 33.75 33.75 200 0 0 0
STH
21.8
21.8
21.70 22.50 21.40 200,400 0 0 0
STK
14
14
14.10 14.20 14 8,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 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
26
26
26 26 26 0 0 0 0
SVC
17.6
17.6
17.80 17.80 17.60 1,900 0 0 0
SVD
3.4
3.4
3.32 3.50 3.23 21,600 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 31,700 0 0 0
SVT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SWC
26
26
26.20 26.30 25.60 2,800 0 0 0
SZB
42.9
42.9
42.70 43 42.70 7,900 0 0 0
SZC
28
28
28.25 28.25 27.65 745,900 0 0 0
SZE
8.2
8.2
7.90 8.80 7.80 28,100 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 0 0 0 0
SZL
50.9
50.9
51 51.60 50.40 50,100 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
11.5
11.5
11.50 11.70 11.40 29,000 0 0 0
TAB
29
29
27 29 27 3,600 0 0 0
TAL
44.7
44.7
44.20 44.80 44.05 166,000 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
33.6
33.6
33.60 33.60 33.60 1,400 0 0 0
TBD
115
115
115 115 115 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.3
33.3
33 33.70 32.90 12,864,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.1
17.1
16.85 17.25 16.40 8,232,600 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
33.9
33.9
33.95 33.95 33.70 13,900 0 0 0
TCM
23.2
23.2
23.60 23.60 22.80 644,100 0 0 0
TCO
14.3
14.3
14.10 14.45 13.85 409,200 0 0 0
TCR
2.6
2.6
2.59 2.59 2.59 0 0 0 0
TCT
19.1
19.1
19.25 19.30 19.10 7,500 0 0 0
TCW
31
31
31.30 31.40 31 4,500 0 0 0
TDB
41.8
41.8
41.80 41.80 41.80 100 0 0 0
TDC
10.9
10.9
11 11 10.80 231,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.7
2.7
2.66 2.70 2.62 104,300 0 0 0
TDH
4.3
4.3
4.26 4.26 4.26 153,100 0 0 0
TDM
57.7
57.7
57.80 57.80 57.50 5,100 0 0 0
TDP
29.5
29.5
29 29.50 29 471,400 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 12,700 0 0 0
TDT
8
8
7.90 8 7.80 18,200 0 0 0
TDW
47.5
47.5
47.50 47.50 47.50 200 0 0 0
TED
60.5
60.5
60.50 60.50 60.50 0 0 0 0
TEG
5.8
5.8
5.98 5.98 5.83 47,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 500 0 0 0
TFC
50
50
50 50 50 0 0 0 0
TGP
6.6
6.6
6.80 6.80 5.10 900 0 0 0
TH1
6.7
6.7
7.70 7.70 5.70 81,000 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.3
31.3
31.30 31.30 31.10 1,600 0 0 0
THG
44.9
44.9
44.90 44.95 44.55 31,600 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
THT
9
9
9 9 8.80 55,600 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
20.6
20.6
20.50 20.60 20.50 7,500 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.6
6.6
6.70 6.80 6.60 720,800 0 0 0
TIN
159
159
162.90 163 158 125,600 0 0 0
TIP
18.5
18.5
18.35 18.80 18.30 90,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.80 63,300 0 0 0
TIX
44.9
44.9
41 44.90 41 3,500 0 0 0
TJC
18.1
18.1
18.23 18.37 17.37 21,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
10.8
10.8
11.80 12.60 10.80 2,900 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.36 8.38 8.33 302,100 0 0 0
TLG
49.3
49.3
50.80 50.80 49.20 289,100 0 0 0
TLH
4.7
4.7
4.69 4.75 4.61 186,500 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
56.4
56.4
57 57 55 13,700 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 400 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
51.8
51.8
51.50 51.90 50.20 3,800 0 0 0
TMS
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMT
13.8
13.8
14.20 14.20 13.65 83,800 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
15.5
15.5
15.80 15.80 15.20 9,500 0 0 0
TNB
9
9
9 9 9 100 0 0 0
TNC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TNG
21.5
21.5
22.10 22.10 21.20 2,081,200 0 0 0
TNH
10.2
10.2
10.35 10.35 10.10 160,500 0 0 0
TNI
5.3
5.3
5.24 5.50 5.24 56,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26
26
26 26 26 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
10.4
10.4
10.40 10.80 10 242,100 0 0 0
TNV
16.6
16.6
16.10 16.60 15.10 6,900 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
192
192
191.40 194.60 191.40 30,700 0 0 0
TOT
16
16
16.10 16.10 16 1,300 0 0 0
TOW
36.9
36.9
36.90 36.90 36.90 0 0 0 0
TPB
16.3
16.3
16.30 16.65 16.25 7,412,000 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.3
10.3
10.70 10.70 10.30 3,400 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
75
75
77.20 77.20 75 17,200 0 0 0
TRC
73
73
73.50 73.50 73 126,600 0 0 0
TRS
30.6
30.6
30.60 30.60 30.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.10 9,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.2
15.2
15.30 15.30 15.10 121,000 0 0 0
TSB
19.2
19.2
19.10 19.20 18.50 3,200 0 0 0
TSC
2.4
2.4
2.44 2.44 2.35 151,500 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
37
37
37 37 37 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.2
5.2
5.20 5.30 5.10 15,200 0 0 0
TTA
11
11
11.25 11.35 10.70 593,500 0 0 0
TTC
10
10
10 10 10 100 0 0 0
TTD
132.3
132.3
132.30 132.30 132.30 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.66 2.67 2.63 694,000 0 0 0
TTG
11
11
11 11 11 100 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 45,100 0 0 0
TTL
8.3
8.3
8.40 8.40 8.30 300 0 0 0
TTN
15.9
15.9
15.70 15.90 15.60 15,900 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.1
33.1
33.10 33.10 33.10 200 0 0 0
TUG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TV1
27.8
27.8
30 30.50 27.10 254,500 0 0 0
TV2
34.1
34.1
35.85 35.85 33.25 2,274,200 0 0 0
TV3
15.2
15.2
16.80 16.90 15.20 48,000 0 0 0
TV4
14.7
14.7
14.80 14.80 14.20 10,500 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
7.75 7.75 7.20 11,300 0 0 0
TVC
7.3
7.3
7.50 7.50 7.20 81,400 0 0 0
TVD
10.3
10.3
10.30 10.30 10.10 113,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TVN
8.2
8.2
8.30 8.40 8.10 630,700 0 0 0
TVS
13.8
13.8
13.45 13.80 13.35 53,900 0 0 0
TVT
16.1
16.1
16 16.10 16 12,500 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.30 4.40 4.30 18,100 0 0 0
TYA
19.9
19.9
20 20 19.25 17,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
6.90 7 6.90 22,900 0 0 0
UDL
27.9
27.9
27.90 27.90 27.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
64.5
64.5
66 66 64.50 4,500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
30.7
30.7
30.70 30.70 30.70 200 0 0 0
UPH
5.9
5.9
4.70 5.90 4.70 200 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
17.1
17.1
17.60 17.60 17.10 2,100 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6
6
5.70 6 5.70 3,200 0 0 0
VAB
10.3
10.3
10.25 10.50 10.25 565,900 0 0 0
VAF
22
22
19.40 22 19.40 9,600 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
13.5
13.5
14 14.10 13.20 163,800 0 0 0
VBC
21
21
21 21 21 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VC2
4.9
4.9
4.80 4.90 4.70 116,000 0 0 0
VC3
26.2
26.2
26.40 26.40 25.90 944,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.7
21.7
21.70 21.70 21.70 0 0 0 0
VC7
8
8
8 8 7.90 64,400 0 0 0
VC9
5.1
5.1
5.70 5.90 5 99,600 0 0 0
VCA
7
7
7 7 7 300 0 0 0
VCB
62.8
62.8
59.70 63.50 59.60 35,200,000 0 0 0
VCC
10.3
10.3
10.10 10.30 10.10 7,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.9
309.9
300.10 309.90 300 700 0 0 0
VCG
22.7
22.7
21.80 23 21.55 13,148,200 0 0 0
VCI
27.2
27.2
26.60 27.25 26.40 7,864,900 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
24.2
24.2
24.10 24.20 23.80 8,100 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
39.7
39.7
39.90 40 39.50 56,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
VCX
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
28.8
28.8
26.40 28.80 26.40 1,200 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
56.7
56.7
53 56.70 53 53,200 0 0 0
VDS
14.7
14.7
14.30 14.65 14.20 614,500 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VE9
3.8
3.8
4 4.10 3.80 15,200 0 0 0
VEA
33.5
33.5
33.40 33.60 33.30 201,900 0 0 0
VEC
25.2
25.2
25.80 25.80 25.20 600 0 0 0
VEF
101.9
101.9
106.80 106.80 100.10 29,100 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.6
49.6
49.55 49.55 49.55 21,800 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43.9
43.9
44.30 44.60 43.15 1,077,800 0 0 0
VGG
42.4
42.4
42.40 42.40 42.40 0 0 0 0
VGI
91.6
91.6
79 93.30 79 661,700 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
24.9
24.9
25.30 25.30 24.90 9,200 0 0 0
VGR
70.5
70.5
68.70 70.50 68.50 1,400 0 0 0
VGS
24.3
24.3
24.80 25 24 431,300 0 0 0
VGT
12
12
11.90 12.20 11.80 486,700 0 0 0
VGV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VHC
62
62
62.30 62.80 61.90 1,735,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3 3.10 3 101,900 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 1.50 44,000 0 0 0
VHH
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
149
149
152 152.70 146.20 5,700,100 0 0 0
VIB
17.2
17.2
17.35 17.55 17.10 10,932,100 0 0 0
VIC
214.5
214.5
212 218.90 209.10 4,258,100 0 0 0
VID
5.0
5.0
4.95 4.95 4.94 1,700 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 500 0 0 0
VIG
4.6
4.6
4.60 4.70 4.50 27,900 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VIN
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VIP
11.7
11.7
11.80 11.80 11.60 125,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VIW
39.2
39.2
38.90 39.20 37 243,200 0 0 0
VIX
16.9
16.9
17.10 17.20 16.30 53,326,200 0 0 0
VJC
174.9
174.9
175.60 178 172.40 1,053,200 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
46.5
46.5
46.10 46.50 46 30,800 0 0 0
VLC
13.3
13.3
13.30 13.40 13.10 138,000 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8.3
8.3
9.30 9.30 8.30 2,700 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.5
4.5
4.50 4.60 4.40 6,400 0 0 0
VMD
15
15
15 15 15 100 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16
16
16 16 16 0 0 0 0
VNB
14.6
14.6
15.10 15.20 14.50 9,800 0 0 0
VNC
36
36
36 36 36 1,500 0 0 0
VND
16.3
16.3
16.55 16.65 16.10 9,167,300 0 0 0
VNE
3.6
3.6
3.36 3.57 3.36 1,024,000 0 0 0
VNF
14.9
14.9
15 15 14.90 5,100 0 0 0
VNG
7.0
7.0
6.99 6.99 6.99 2,200 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
7.4
7.4
7.40 7.40 7.40 2,100 0 0 0
VNL
19.4
19.4
19.30 19.35 19.30 4,400 0 0 0
VNM
62
62
62 62.50 61 4,234,100 0 0 0
VNP
18.9
18.9
19.60 19.60 18.90 68,700 0 0 0
VNR
20.8
20.8
20.80 20.80 20.50 5,000 0 0 0
VNS
8.0
8.0
8 8 7.97 4,000 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VNZ
320
320
325 325 320 900 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
12.8
12.8
12.75 12.80 12.40 1,620,300 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.4
27.4
27.65 28.10 27.40 12,903,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
25
25
25.10 25.10 25 900 0 0 0
VPG
3.7
3.7
3.80 3.92 3.62 156,200 0 0 0
VPH
3.9
3.9
4.03 4.03 3.88 204,500 0 0 0
VPI
59.2
59.2
58.80 59.90 58.30 5,878,000 0 0 0
VPR
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
VPS
8.9
8.9
8.76 8.90 8.75 6,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17
17
17 17 17 0 0 0 0
VRC
12.9
12.9
12.45 12.90 12.30 10,800 0 0 0
VRE
29.1
29.1
30.30 30.45 29.05 10,079,200 0 0 0
VRG
17
17
17.10 17.10 17 1,200 0 0 0
VSA
19.9
19.9
19.50 19.90 19.50 600 0 0 0
VSC
22.1
22.1
23.10 23.20 21.60 10,788,400 0 0 0
VSE
8
8
8 8 7.80 4,800 0 0 0
VSF
25.8
25.8
26.30 26.30 25.80 10,000 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.3
43.3
43.20 43.30 42.65 14,700 0 0 0
VSI
27
27
27 27 27 1,600 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
14.2
14.2
14.40 14.50 14.20 1,600 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VTB
13.5
13.5
14.05 14.05 13.50 1,600 0 0 0
VTC
11.9
11.9
11.90 11.90 11.90 8,000 0 0 0
VTD
7
7
7 7.40 6.80 437,600 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTH
8.4
8.4
8.50 8.50 8.40 200 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
50.8
50.8
50.70 50.80 50 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
11.95 12 11.85 262,400 0 0 0
VTP
68.5
68.5
69.50 69.50 67.60 394,800 0 0 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
10.7
10.7
10.80 10.80 10.40 31,300 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.90 15 14.90 18,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.30 20 1,236,700 0 0 0
VUA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
124.6
124.6
137.70 137.70 123.70 222,600 0 0 0
VW3
11.6
11.6
11.70 11.80 11.30 32,400 0 0 0
VWS
15
15
15 15 15 0 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
315.8
315.8
315.80 315.80 315.80 100 0 0 0
WSB
54.4
54.4
53.70 54.50 53.30 1,000 0 0 0
WSS
6.2
6.2
6.30 6.30 6.20 43,800 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 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 0 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 300 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.2
14.2
15 15 14.20 2,800 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 900 0 0 0
YEG
10.0
10.0
10.20 10.25 9.95 1,584,200 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
253.2
253.2
0 0 0 76,991,072 0 0 0
^UPCOM
128.3
128.3
0 0 0 43,346,158 0 0 0
^VN30
2,024.7
2,024.7
0 0 0 429,545,584 0 0 0
^VNINDEX
1,870.4
1,870.4
0 0 0 1,030,969,130 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |