DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/07/2026

NGÀY: [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 07/07/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.4
29.4
29.40 29.40 29.40 0 0 0 0
AAA
7.5
7.5
7.31 7.58 7.28 2,077,100 0 0 0
AAH
2.6
2.6
2.50 2.60 2.40 391,300 0 0 0
AAM
6.6
6.6
6.55 6.55 6.55 1,400 0 0 0
AAS
9
9
9 9.10 8.60 2,846,400 0 0 0
AAT
2.8
2.8
2.79 2.79 2.77 4,500 0 0 0
AAV
6.9
6.9
6.70 7 6.70 354,500 0 0 0
ABB
16.3
16.3
16.17 16.35 16.17 1,870,400 0 0 0
ABC
10.2
10.2
10.20 10.20 10.20 900 0 0 0
ABI
19.2
19.2
19.30 19.40 19.20 7,000 0 0 0
ABR
11.5
11.5
11.40 11.45 11.30 300 0 0 0
ABS
3.0
3.0
2.96 3.02 2.96 77,300 0 0 0
ABT
51.7
51.7
52 52 51.50 5,400 0 0 0
ABW
13.3
13.3
13.10 13.30 12.90 629,100 0 0 0
ACB
22.6
22.6
22.20 22.60 22.15 11,125,100 0 0 0
ACC
10.9
10.9
10.60 11 10.50 230,000 0 0 0
ACE
36.3
36.3
36.30 36.60 36.30 2,500 0 0 0
ACL
13.1
13.1
12.95 13.05 12.35 5,700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
42.8
42.8
43.20 43.20 42.70 687,600 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.2
8.2
8.15 8.15 8.15 400 0 0 0
ADS
8.0
8.0
8.12 8.18 7.98 111,500 0 0 0
AFX
10.2
10.2
10.10 10.15 9.99 96,100 0 0 0
AG1
10.7
10.7
10.80 10.80 10.70 4,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.7
11.7
11.60 11.65 11.55 112,600 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.7
33.7
33.80 33.80 33.70 300 0 0 0
AGR
16
16
15.20 16 15.20 1,149,000 0 0 0
AGX
147.2
147.2
147.20 147.20 147.20 0 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AIG
48.7
48.7
51 51 48.70 53,100 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
6.9
6.9
7 7 6.90 1,300 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
7
7
7.10 7.10 6.90 55,900 0 0 0
AMV
1.4
1.4
1.40 1.40 1.30 238,000 0 0 0
ANT
26.2
26.2
26.45 26.45 25.30 8,100 0 0 0
ANV
20.3
20.3
20.40 20.50 20.20 387,200 0 0 0
APF
48.3
48.3
48 48.30 47.50 8,200 0 0 0
APG
5.3
5.3
5.05 5.40 5.03 628,600 0 0 0
APH
5.5
5.5
5.45 5.57 5.43 97,100 0 0 0
API
6.3
6.3
6.30 6.40 6.10 177,300 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.10 400 0 0 0
APS
7.4
7.4
7.40 7.60 7.10 817,800 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.60 16.90 16.30 1,300 0 0 0
ASM
5.9
5.9
5.95 6 5.85 374,000 0 0 0
ASP
9.4
9.4
9.06 9.39 8.60 459,900 0 0 0
AST
62
62
64 64 60.20 4,100 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
40.4
40.4
41.20 41.20 40.40 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9
9
9 9 8.80 14,400 0 0 0
BAB
11.7
11.7
11.70 11.70 11.50 4,300 0 0 0
BAF
29.9
29.9
29.85 29.90 29.70 559,300 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBC
90.9
90.9
90.90 90.90 90.90 0 0 0 0
BBH
7.4
7.4
7.80 7.80 7.40 7,800 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
12.7
12.7
12.70 12.70 12.70 800 0 0 0
BBT
12.2
12.2
12.60 12.60 12.20 400 0 0 0
BCA
19.2
19.2
19.20 19.20 19.20 1,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7 6.90 2,300 0 0 0
BCE
8.1
8.1
8.17 8.17 7.80 9,500 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
50.7
50.7
50.10 50.70 49.90 265,400 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCR
1
1
1 1 1 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
40
40
40 40.30 39.60 11,000 0 0 0
BDT
8.7
8.7
8.70 8.70 8.70 5,800 0 0 0
BDW
27
27
27 27 27 1,000 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
53
53
53.50 54.10 53 32,600 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 400 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.8
28.8
29 29 28.80 1,000 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
22.8
22.8
22.90 22.95 22.70 61,900 0 0 0
BID
41.7
41.7
41.40 41.70 41.30 2,163,600 0 0 0
BIG
4.5
4.5
4.60 4.70 4.40 377,500 0 0 0
BIO
12
12
12 12 12 100 0 0 0
BKC
19.9
19.9
20 20 19.80 7,300 0 0 0
BKG
2.3
2.3
2.36 2.36 2.30 871,800 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
21.8
21.8
21.80 21.80 21.80 0 0 0 0
BMC
12.4
12.4
12.60 12.60 12.30 9,900 0 0 0
BMD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
14 14 13.75 189,900 0 0 0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
149.6
149.6
149 150.40 149 60,000 0 0 0
BMS
14.3
14.3
14 14.40 14 226,600 0 0 0
BMV
3
3
3 3 3 4,400 0 0 0
BNA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNW
22
22
22 22 22 1,200 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BRR
17
17
18 18 17 1,000 0 0 0
BRS
24.2
24.2
24.20 24.20 24.20 0 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
36.9
36.9
34.90 36.95 34.90 997,900 0 0 0
BSL
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
24.3
24.3
23.90 24.25 23.35 6,980,100 0 0 0
BST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BT1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.7
21.7
21.70 21.70 21.70 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
8.3
8.3
8.23 8.30 8.19 62,200 0 0 0
BTS
5
5
4.90 5 4.90 4,200 0 0 0
BTT
43.2
43.2
43.21 43.21 43.21 200 0 0 0
BTU
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTV
18.5
18.5
18.50 18.50 18.50 300 0 0 0
BTW
67.9
67.9
67.90 67.90 67.90 0 0 0 0
BVB
13.4
13.4
13.30 13.40 13.10 1,845,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
59.5
59.5
60.20 61.50 59 528,700 0 0 0
BVL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
35.7
35.7
32.50 35.70 32.40 2,929,300 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45.2
45.2
45.20 45.35 45 41,200 0 0 0
BWS
33.1
33.1
33.10 33.10 33.10 100 0 0 0
BXH
13.2
13.2
13.20 13.20 13.20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
16.1
16.1
15.80 16.05 15.30 6,300 0 0 0
C47
9.4
9.4
9.30 9.70 9.30 49,400 0 0 0
C4G
6.6
6.6
6.60 6.60 6.40 259,600 0 0 0
C69
19.7
19.7
19.50 19.90 19.40 966,300 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6.10 6.20 6.10 200 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.4
47.4
47 48 46.60 30,200 0 0 0
CAT
15
15
14.60 15 14.50 25,500 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 1,700 0 0 0
CC1
32.1
32.1
32.10 32.10 32.10 400 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
13
13
13 13 13 2,300 0 0 0
CCC
7.5
7.5
7.10 7.49 7.05 600 0 0 0
CCI
18.9
18.9
16.73 18.90 16.73 500 0 0 0
CCL
4.2
4.2
4.13 4.22 4.13 7,600 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.90 19 18.40 141,800 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
26.5
26.5
26.50 27 26.50 9,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.5
11.5
11.70 11.70 11.50 1,200 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14
14
14 14.10 13.80 3,249,000 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3 3.10 3 3,200 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.8
27.8
27.80 27.80 27.60 4,100 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 100 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 7,800 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIG
7.1
7.1
6.92 7.20 6.61 13,900 0 0 0
CII
16.8
16.8
16.65 16.75 16.35 5,895,500 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
65.3
65.3
65.30 65.30 65.10 700 0 0 0
CKD
22.6
22.6
22.60 22.60 22.60 600 0 0 0
CKG
6.7
6.7
6.50 6.69 6.50 25,100 0 0 0
CKV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CLC
52.8
52.8
52.80 52.80 52.80 500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 3,400 0 0 0
CLL
30.1
30.1
30.35 30.35 30.10 2,700 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
54.9
54.9
54.90 54.90 54.90 0 0 0 0
CLX
14.5
14.5
14.50 14.60 14.40 37,300 0 0 0
CMC
10
10
10 10 10 400 0 0 0
CMD
18.3
18.3
18.50 18.60 18.30 1,200 0 0 0
CMF
341.5
341.5
341.50 341.50 341.50 500 0 0 0
CMG
27.1
27.1
27 27.15 26.80 163,500 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.5
18.5
16.20 18.50 16.20 800 0 0 0
CMN
22.2
22.2
22.80 22.80 22.20 3,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.8
6.8
6.70 6.80 6.60 24,600 0 0 0
CMT
14
14
14 14 14 0 0 0 0
CMV
7.7
7.7
7.74 7.74 7.74 100 0 0 0
CMW
13
13
13 13 13 5,000 0 0 0
CMX
5.5
5.5
5.42 5.57 5.42 24,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.6
30.6
30.60 30.60 30.60 300 0 0 0
CNG
20.5
20.5
20.80 20.80 20.50 12,300 0 0 0
CNN
64
64
64 64 64 0 0 0 0
CNT
5.9
5.9
6.50 6.50 5.90 2,400 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
15.80 16 15.80 500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
30.6
30.6
30.70 30.70 30.40 14,900 0 0 0
CQT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CRC
6
6
6 6 5.90 415,600 0 0 0
CRE
6.9
6.9
6.97 6.97 6.85 123,800 0 0 0
CSC
12.3
12.3
12 12.30 11.80 29,200 0 0 0
CSI
17
17
17.40 17.40 16.90 4,000 0 0 0
CSM
13.8
13.8
13.80 13.85 13.75 257,000 0 0 0
CSV
22.5
22.5
22.45 22.55 22.30 124,300 0 0 0
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.6
17.6
17.60 17.60 17.60 2,300 0 0 0
CTD
71.7
71.7
70.30 71.70 68 804,500 0 0 0
CTF
17.5
17.5
17.25 17.50 16.80 291,900 0 0 0
CTG
34.3
34.3
34.15 34.25 33.90 4,770,700 0 0 0
CTI
19.5
19.5
19.60 19.65 19.20 412,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.5
8.5
8.10 8.70 8 24,400 0 0 0
CTR
73.8
73.8
74.47 74.47 73.68 143,900 0 0 0
CTS
28.9
28.9
27 28.90 26.95 3,171,300 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
27
27
27 27 27 100 0 0 0
CVN
1.5
1.5
1.50 1.60 1.30 932,700 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
D2D
30.6
30.6
30.80 30.80 30.50 34,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.60 14.50 2,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.09 3.21 3.05 49,800 0 0 0
DAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.2
8.2
8.17 8.18 8.17 200 0 0 0
DBC
18
18
18.20 18.20 17.95 1,870,200 0 0 0
DBD
51.4
51.4
50.30 51.40 50.30 23,100 0 0 0
DBM
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 6,800 0 0 0
DC1
6.1
6.1
5.50 6.20 5.50 1,500 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC4
7
7
6.95 7.10 6.95 48,300 0 0 0
DCF
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.2
38.2
38 38.50 37.30 1,804,200 0 0 0
DCM
33.2
33.2
32.76 33.18 32.62 1,173,500 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 15,000 0 0 0
DDG
1.3
1.3
1.30 1.30 1.20 1,064,100 0 0 0
DDH
4.9
4.9
4.90 4.90 4.90 300 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.8
8.8
8.40 8.80 8.40 4,000 0 0 0
DDV
21
21
21.50 21.50 20.70 413,700 0 0 0
DFC
28.9
28.9
29 29 28.90 200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.9
45.9
46.30 46.30 45.50 796,200 0 0 0
DGT
3.9
3.9
3.80 3.90 3.70 59,600 0 0 0
DGW
39.4
39.4
38.45 39.40 38.45 617,500 0 0 0
DHA
51.7
51.7
52 52.50 51.40 33,900 0 0 0
DHB
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHC
33
33
33.25 33.35 32.90 122,300 0 0 0
DHD
28
28
28 28 27.70 1,800 0 0 0
DHG
93.4
93.4
93.40 93.50 93.40 1,400 0 0 0
DHM
6.2
6.2
6.19 6.20 6.19 96,800 0 0 0
DHN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DHP
9.8
9.8
10.40 10.40 9.50 1,600 0 0 0
DHT
64.7
64.7
64 66 64 20,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.9
11.9
11.90 12.05 11.55 6,980,700 0 0 0
DIH
7.8
7.8
7.80 7.80 7.80 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DL1
5
5
4.90 5 4.80 163,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.56 2.56 2.52 558,300 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
58
58
59 59 58 200 0 0 0
DMN
8.5
8.5
6.90 9.30 6.90 14,900 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
22.6
22.6
22.60 22.60 22.60 0 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.3
8.3
7.99 8.27 7.99 2,500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 0 0 0 0
DNN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.80 32.90 32.80 2,500 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DP1
29.3
29.3
29.50 29.60 29.30 1,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.5
63.5
62.70 63.50 62.70 700 0 0 0
DPG
34.5
34.5
33.50 34.45 33.25 463,600 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
22.7
22.7
22.45 22.70 22.40 2,017,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.25 38.50 38.05 119,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.8
9.8
9.60 9.80 9.60 4,300 0 0 0
DRC
11.6
11.6
11.50 11.65 11.45 102,500 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.8
1.8
1.86 1.86 1.77 147,400 0 0 0
DRI
13.2
13.2
13.20 13.20 13 412,400 0 0 0
DRL
44.0
44.0
44 44 43.95 3,300 0 0 0
DS3
4.6
4.6
4.60 4.70 4.60 11,300 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.2
23.2
22.70 23.20 22.70 895,800 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.6
37.6
37.35 37.60 37 900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.8
12.8
11.50 12.80 11.30 181,300 0 0 0
DTA
3.6
3.6
3.45 3.70 3.45 800 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13.7
13.7
13.50 13.70 13.50 172,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 5,000 0 0 0
DTK
11.2
11.2
11.20 11.30 11 4,300 0 0 0
DTL
10
10
9.70 10 9.70 1,500 0 0 0
DTP
75
75
75 75 75 600 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.2
6.2
6.30 6.30 6.20 105,400 0 0 0
DVN
19.9
19.9
20.10 20.10 19.90 14,700 0 0 0
DVP
71.3
71.3
71.10 71.40 71.10 5,700 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
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DXG
11.9
11.9
11.95 12 11.75 5,973,400 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.10 13.30 13 47,100 0 0 0
DXS
7.0
7.0
6.83 6.95 6.72 1,171,100 0 0 0
DXV
3.7
3.7
3.70 3.70 3.70 700 0 0 0
E12
3
3
3 3 3 800 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.6
22.6
22.50 22.70 22.20 900 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
EIB
20.2
20.2
20.10 20.30 20 3,376,300 0 0 0
EIC
18.9
18.9
18.90 18.90 18.90 2,700 0 0 0
EID
20.1
20.1
20.40 20.50 20 1,300 0 0 0
EIN
2
2
2 2 2 1,300 0 0 0
ELC
16.8
16.8
16.75 16.80 16.40 274,000 0 0 0
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
18.3
18.3
18.30 18.30 18.30 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
9.0
9.0
8.90 8.98 8.50 10,400 0 0 0
EVF
12.9
12.9
12.70 12.90 12.55 2,251,200 0 0 0
EVG
5.1
5.1
5.20 5.23 5.09 379,800 0 0 0
EVS
5.8
5.8
5.90 6 5.60 155,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.3
3.3
3.30 3.35 3.29 10,800 0 0 0
FCN
11.7
11.7
11.60 11.70 11.60 225,500 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22
22
19.55 22 19.55 600 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.0
28.0
28.01 28.01 28.01 0 0 0 0
FIC
17.1
17.1
17.10 17.10 17.10 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.2
5.2
5.08 5.16 5 180,100 0 0 0
FIT
3.6
3.6
3.67 3.70 3.58 685,000 0 0 0
FMC
35.2
35.2
35 35.95 35 20,700 0 0 0
FOC
73.4
73.4
75 75 72.80 22,600 0 0 0
FOX
72.5
72.5
73 73 70.40 289,100 0 0 0
FPT
73.2
73.2
73 73.70 72.50 4,557,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
117
117
117.70 117.70 115 346,900 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
46.8
46.8
46.80 46.80 46.80 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
28.4
28.4
26.90 28.40 26.75 2,299,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.1
10.1
10.10 10.80 9.90 60,600 0 0 0
GAS
73.8
73.8
74.10 75.40 73.30 648,400 0 0 0
GCB
7
7
7.20 7.20 7 207,500 0 0 0
GCF
18.4
18.4
18.20 18.40 18.20 6,000 0 0 0
GDA
13.6
13.6
13.60 13.60 13.50 5,300 0 0 0
GDT
16.6
16.6
16.75 16.75 16.55 1,300 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
86
86
83.40 88.50 82.60 1,563,800 0 0 0
GEG
13.4
13.4
13.40 13.60 13.35 183,900 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
29.4
29.4
28.75 29.60 28.55 7,373,000 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
26.1
26.1
26.10 26.10 26.10 1,500 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
11.5
11.5
11.45 11.55 11.40 34,500 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 0 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
76
76
77.20 77.30 75.80 1,718,400 0 0 0
GMH
7.4
7.4
7.01 7.38 7.01 300 0 0 0
GMX
16.3
16.3
16.10 16.30 16.10 1,000 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2 2 3,000 0 0 0
GSM
30
30
30 30 30 1,100 0 0 0
GSP
11.1
11.1
11 11.05 11 2,100 0 0 0
GTA
8.8
8.8
8.77 8.77 8.77 0 0 0 0
GTD
177
177
177 177 177 0 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.5
31.5
31 31.60 30.60 1,970,000 0 0 0
GVT
79.9
79.9
79.89 79.89 79.89 600 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAG
14.8
14.8
14.95 14.95 14.80 1,199,800 0 0 0
HAH
51.8
51.8
51.30 52.50 50.70 656,400 0 0 0
HAM
42
42
42 42 42 700 0 0 0
HAN
8
8
8 8 8 2,300 0 0 0
HAP
6.8
6.8
6.85 7.04 6.72 43,300 0 0 0
HAR
3.1
3.1
3.16 3.17 3.10 32,000 0 0 0
HAS
8.3
8.3
8.30 8.30 7.77 20,100 0 0 0
HAT
29.6
29.6
29.60 29.60 29.60 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.5
9.5
9.55 9.67 9.46 88,300 0 0 0
HBC
4.8
4.8
4.90 4.90 4.70 937,200 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 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 0 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
25.7
25.7
26.50 26.50 25.70 2,400 0 0 0
HCD
6.7
6.7
6.70 6.72 6.61 32,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
28.6
28.6
27.70 29 27.60 3,960,500 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HD8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HDA
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HDB
27.7
27.7
27.10 27.80 27.10 18,795,400 0 0 0
HDC
14.7
14.7
14.65 14.70 14.40 531,500 0 0 0
HDG
18.7
18.7
18 18.70 18 5,041,800 0 0 0
HDM
32.2
32.2
33.60 33.60 32.20 2,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
HEJ
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HEP
12.4
12.4
12.90 12.90 12.40 500 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 5,000 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
148.9
148.9
148.90 148.90 148.90 0 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.5
74.5
74.50 74.50 74.50 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
15
15
14.40 15 14.40 1,784,000 0 0 0
HHS
10.9
10.9
10.60 10.90 10.45 1,187,200 0 0 0
HHV
10.7
10.7
10.62 10.71 10.57 2,451,800 0 0 0
HID
4.1
4.1
4.04 4.18 4.01 233,300 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.9
5.9
5.68 6 5.64 234,400 0 0 0
HIO
7.8
7.8
7.60 7.80 7.60 2,900 0 0 0
HJC
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HJS
28.9
28.9
26.70 28.90 26.70 4,300 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.6
15.6
16 16 14.50 43,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 900 0 0 0
HLD
15
15
14.80 15 14.70 10,200 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HMD
15
15
15 15 15 6,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
9.4
9.4
9.40 9.40 9.40 2,600 0 0 0
HMS
31.7
31.7
31.80 31.80 31.70 8,800 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.9
9.9
9.70 9.90 9.50 11,000 0 0 0
HNF
24
24
24 24 24 500 0 0 0
HNG
7.1
7.1
7.10 7.20 6.90 4,256,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.3
8.3
8.50 8.60 8.30 290,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 3.80 20,000 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 16,000 0 0 0
HPG
23.1
23.1
23.20 23.25 23 13,839,600 0 0 0
HPH
13.7
13.7
13.70 13.70 13.70 4,400 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
77
77
77 77 77 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 2,000 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.6
4.6
4.72 4.72 4.50 783,400 0 0 0
HQC
2.5
2.5
2.48 2.48 2.44 2,503,100 0 0 0
HRB
40
40
40 40 40 100 0 0 0
HRC
38.9
38.9
38.90 38.90 38.90 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.45 11.50 11.30 3,998,400 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.3
8.3
7.85 8.34 7.80 1,971,800 0 0 0
HSM
6
6
6 6 6 200 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HSV
4.3
4.3
4.40 4.40 4.20 5,600 0 0 0
HT1
13.3
13.3
13.05 13.30 12.95 198,500 0 0 0
HTC
40.9
40.9
39 40.90 39 600 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 2,600 0 0 0
HTG
42.4
42.4
42.20 42.40 42.20 1,400 0 0 0
HTI
19
19
18.85 19.10 18.85 26,500 0 0 0
HTL
21.1
21.1
21.05 21.05 21.05 0 0 0 0
HTM
9.6
9.6
9.50 10 9.50 800 0 0 0
HTN
7.0
7.0
7.12 7.12 6.95 39,200 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HU1
5.9
5.9
5.88 5.88 5.88 500 0 0 0
HU4
9.4
9.4
9.40 9.40 9.40 16,600 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
12.7
12.7
12.55 12.65 12.55 2,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 1,142,100 0 0 0
HVA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.2
10.2
10.15 10.25 10.05 118,000 0 0 0
HVN
26.1
26.1
25.35 26.10 25 2,182,000 0 0 0
HVT
24.7
24.7
25.18 25.18 24.42 13,100 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 3,800 0 0 0
HWS
15.4
15.4
15.40 15.50 15 4,100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.1
2.1
2.20 2.20 2.10 6,600 0 0 0
ICG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
28
28
27.30 28 27.30 1,600 0 0 0
ICT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IDC
40.7
40.7
39.80 40.70 39 1,403,200 0 0 0
IDI
5.5
5.5
5.43 5.57 5.42 267,200 0 0 0
IDJ
4.2
4.2
4.40 4.40 4.10 423,300 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.1
22.1
21.80 22.10 21.70 2,700 0 0 0
IFS
18
18
17 18 17 1,100 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
8.6
8.6
8.76 8.78 8.62 1,331,500 0 0 0
ILA
7.3
7.3
7.30 7.40 7.20 24,000 0 0 0
ILB
21.9
21.9
21.75 21.85 21.60 3,300 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ILS
21.7
21.7
21.70 21.70 21.30 3,900 0 0 0
IME
32.6
32.6
32.60 32.60 32.60 100 0 0 0
IMP
41.8
41.8
42.90 42.90 41.70 6,100 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
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
35.7
35.7
35.60 35.90 35 2,200 0 0 0
IPA
16.2
16.2
15.90 16.40 15.70 64,700 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
23.7
23.7
25.70 25.70 23.70 1,000 0 0 0
IST
36.7
36.7
36.70 36.70 36.70 0 0 0 0
ITC
11.5
11.5
11.40 11.50 11.30 54,600 0 0 0
ITD
15.1
15.1
15.40 15.40 15.10 4,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 89,500 0 0 0
ITS
3.5
3.5
3.60 3.60 3.50 6,600 0 0 0
IVS
7.2
7.2
7.10 7.20 7 6,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.44 3.45 3.35 119,300 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.8
28.8
28.60 28.80 28.30 1,029,500 0 0 0
KCB
10.4
10.4
10.70 10.70 10.40 11,100 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
49.5
49.5
48.35 49.50 48.35 141,600 0 0 0
KDH
21.0
21.0
20.50 21 20.25 3,048,700 0 0 0
KDM
21.3
21.3
21.30 21.30 21.30 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
4.9
4.9
4.89 4.90 4.84 2,707,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.2
10.2
9.96 10.30 9.96 31,200 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 2,700 0 0 0
KHW
31.5
31.5
31 31.50 31 900 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.1
12.1
12.30 12.30 11.95 681,700 0 0 0
KMR
2.5
2.5
2.46 2.52 2.44 11,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.6
36.6
36 36.60 36 253,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.6
14.6
14.55 14.55 14.20 584,900 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
77.7
77.7
77.70 77.70 75.60 132,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1
1
1 1 1 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.9
20.9
20.90 20.90 20.90 0 0 0 0
KTS
22.4
22.4
22.40 22.40 22.40 0 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
21.4
21.4
21.30 21.40 21.30 5,100 0 0 0
L12
4.6
4.6
4.50 4.60 4.50 1,500 0 0 0
L14
20
20
20.20 20.20 19.50 39,100 0 0 0
L18
16.2
16.2
16.20 17.30 16.10 24,200 0 0 0
L40
24.3
24.3
26.10 26.10 24.30 334,500 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
20.7
20.7
20.65 21.90 20.65 5,200 0 0 0
LAI
11.2
11.2
11 11.20 10.80 5,500 0 0 0
LAS
13.7
13.7
13.90 13.90 13.60 196,500 0 0 0
LAW
25
25
25 25 25 0 0 0 0
LBE
14.9
14.9
14.80 15.50 14.60 4,600 0 0 0
LBM
29
29
29.20 29.20 28.50 6,800 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
8.4
8.4
8.37 8.37 8.28 567,700 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.1
3.1
3.12 3.18 3.06 454,500 0 0 0
LDP
8.1
8.1
8.10 8.10 7.80 51,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
3.9
3.9
3.90 3.90 3.90 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.35 5.35 5.15 8,000 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46.9
46.9
45.30 47.20 45.20 1,700 0 0 0
LHG
28.7
28.7
28.80 28.80 28.50 23,300 0 0 0
LIC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 57,000 0 0 0
LIX
27
27
27 27.35 26.30 6,500 0 0 0
LKW
35
35
35 35 35 200 0 0 0
LLM
20.6
20.6
21.10 21.10 20.50 6,800 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
16.9
16.9
16.85 16.85 16.85 0 0 0 0
LMC
4.9
4.9
6.20 6.20 4.90 16,000 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8
8
8 8 8 100 0 0 0
LNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
53.8
53.8
52 53.80 51.70 1,716,400 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
33.80 34.30 33.40 3,500 0 0 0
LSS
8.2
8.2
8.24 8.24 8.15 38,700 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LTG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
M10
21
21
21 21 21 0 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13.4
13.4
12.90 13.40 12.90 4,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.8
24.8
24.42 24.76 24.33 12,368,800 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 563,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
20.70 22.30 20.60 17,126,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 2,600 0 0 0
MCH
137.6
137.6
137.90 139.50 137 140,300 0 0 0
MCM
28.7
28.7
28.95 28.95 28.10 11,400 0 0 0
MCO
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MCP
27.9
27.9
28 28 27.70 11,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
8.90 9.30 8.90 1,700 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
MDG
37.7
37.7
37.70 37.70 37.70 0 0 0 0
MEC
2.3
2.3
2.30 2.30 2.30 0 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 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.8
32.8
32.90 33 32.30 2,900 0 0 0
MGC
10.7
10.7
11 11 10.70 600 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27
27
27.60 27.60 27 1,200 0 0 0
MHC
9.5
9.5
9.69 9.69 9.50 11,900 0 0 0
MIC
10
10
10 11 10 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.60 17.70 17.50 196,100 0 0 0
MKP
25.5
25.5
26.10 26.10 25.51 700 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
MML
29.2
29.2
29.20 29.20 29 7,600 0 0 0
MNB
24.6
24.6
24.60 24.60 24.60 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.40 15.70 15.40 6,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
16.2
16.2
15.80 16.15 15.75 6,053,900 0 0 0
MSH
32.5
32.5
33.10 33.10 32 188,300 0 0 0
MSN
68.6
68.6
70.40 70.40 68.30 9,695,900 0 0 0
MSR
36.9
36.9
38.30 38.30 36.20 1,804,500 0 0 0
MST
9
9
8.80 9 8.70 895,800 0 0 0
MTA
12.2
12.2
11.90 12.20 11.90 500 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 200 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
16
16
16 16 16 100 0 0 0
MVC
13.4
13.4
13.40 13.40 13.30 12,800 0 0 0
MVN
60
60
60.90 60.90 58 3,000 0 0 0
MWG
77.5
77.5
78.10 78.30 77.40 2,154,600 0 0 0
MZG
12.7
12.7
12.60 12.70 12.45 738,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.50 48.60 48.25 213,800 0 0 0
NAG
7.3
7.3
7.20 7.30 7 117,300 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.9
14.9
14.90 14.90 14.90 200 0 0 0
NAW
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NBB
17.5
17.5
17.20 17.50 17.10 42,000 0 0 0
NBC
8.4
8.4
8.60 8.60 8.30 12,800 0 0 0
NBE
8.7
8.7
8.80 8.80 8.70 600 0 0 0
NBP
7.6
7.6
8.20 8.20 7.50 1,900 0 0 0
NBT
14.0
14.0
14.10 14.10 14.00 4,000 0 0 0
NBW
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NCG
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
95.2
95.2
95 95.70 95 34,700 0 0 0
ND2
35
35
35 35 35 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
10.70 10.80 10.60 210,400 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.60 4.60 4.50 1,500 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 100 0 0 0
NDX
6.8
6.8
6.80 6.80 6.80 3,400 0 0 0
NED
6.4
6.4
6.50 6.50 6.40 57,100 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
65.6
65.6
65.60 65.60 65.60 0 0 0 0
NFC
65
65
65 65 65 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.2
10.2
10.15 10.15 9.98 73,700 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
10.1
10.1
9.58 10.20 9.58 137,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.7
11.7
11.65 11.70 11.65 10,500 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NKG
12
12
12.10 12.15 11.90 780,700 0 0 0
NLG
25.7
25.7
25.45 25.80 25 1,537,900 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.2
43.2
44.25 44.25 43.20 23,300 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
5.1
5.1
5.12 5.19 4.93 12,500 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11
11
11 11 11 100 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.5
6.5
6.80 6.90 6.30 1,007,300 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
72.9
72.9
72.90 72.90 72.90 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.60 4.50 18,800 0 0 0
NSL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.50 12.50 12.40 4,400 0 0 0
NT2
22
22
21.95 22.20 21.90 220,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
131.6
131.6
131.90 131.90 130 10,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54
54
54 54 54 1,300 0 0 0
NTL
15
15
14.75 15.05 14.75 177,100 0 0 0
NTP
49.8
49.8
49.80 50 49.50 37,200 0 0 0
NTT
10.3
10.3
10.30 10.30 10.30 200 0 0 0
NTW
23
23
23 23 23 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
14.7
14.7
14.40 14.70 14.20 789,900 0 0 0
NVL
12.6
12.6
12.25 12.55 12.10 7,232,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.50 4.50 3.60 400 0 0 0
OCB
11.4
11.4
11.35 11.50 11.30 2,844,200 0 0 0
OCH
7.9
7.9
8.20 8.20 7.80 91,100 0 0 0
ODE
46.7
46.7
46.80 46.90 46.50 16,500 0 0 0
OGC
2.8
2.8
2.80 2.86 2.80 241,400 0 0 0
OIL
12.7
12.7
12.70 12.80 12.50 802,100 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.1
19.1
19.15 19.15 19.15 200 0 0 0
ORS
14.6
14.6
13.90 14.60 13.65 15,753,000 0 0 0
PAC
18.2
18.2
18.10 18.20 17.90 155,000 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.2
22.2
22.10 22.30 22 285,600 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.50 2.60 2.50 3,200 0 0 0
PAT
64
64
64 64 63 5,800 0 0 0
PBC
5.7
5.7
5.60 5.70 5.60 1,100 0 0 0
PBP
11.2
11.2
12.10 12.10 11.20 3,400 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
21.6
21.6
20.50 21.80 20.35 4,239,400 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PCF
3.2
3.2
3.40 3.40 3.20 1,500 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
18.5
18.5
18.60 18.70 18.50 83,600 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.8
10.8
11 11 9.80 10,800 0 0 0
PDB
19.9
19.9
19.90 20 19.20 13,400 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PDN
100
100
100.10 100.10 100 500 0 0 0
PDR
14.3
14.3
14 14.30 14 4,872,100 0 0 0
PDV
9.1
9.1
9.01 9.06 8.98 15,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.8
3.8
3.50 3.80 3.50 1,900 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
50.7
50.7
50.29 50.95 49.81 284,700 0 0 0
PFL
2
2
1.90 2 1.90 26,500 0 0 0
PGB
10.8
10.8
10.70 10.80 10.60 20,300 0 0 0
PGC
12.4
12.4
12.30 12.40 12.20 7,700 0 0 0
PGD
22.2
22.2
21.70 22.80 21.70 2,600 0 0 0
PGI
16.9
16.9
16.90 16.90 16.85 3,400 0 0 0
PGN
6.8
6.8
6.80 7 6.80 17,900 0 0 0
PGS
51.8
51.8
46 51.80 46 400 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
22.5
22.5
23 23 22.20 1,900 0 0 0
PHC
4.6
4.6
4.53 4.60 4.41 6,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 200 0 0 0
PHP
37.8
37.8
36.50 38.40 33.10 99,300 0 0 0
PHR
63.9
63.9
62.80 64.20 62 318,300 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 500 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14.8
14.8
15.80 15.80 14.80 500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PIT
7.7
7.7
7.70 7.80 7.70 15,500 0 0 0
PIV
6.4
6.4
6.40 6.50 6.20 102,300 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
24
24
24 24 24 0 0 0 0
PJT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.5
20.5
20.90 21 20.30 88,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.09 4.11 3.81 140,900 0 0 0
PLX
34.9
34.9
35.25 35.60 34.55 2,616,200 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 2,600 0 0 0
PMC
129
129
129 129 129 0 0 0 0
PMG
6.5
6.5
6.49 6.50 6.49 900 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
35.2
35.2
35.20 35.20 35.20 100 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
39.6
39.6
39.60 39.60 39.60 0 0 0 0
PNJ
50.8
50.8
50.80 50.80 50.80 994,200 0 0 0
PNP
20
20
20 20 20 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 0 0 0 0
POS
13.8
13.8
13.70 13.90 13.60 1,100 0 0 0
POT
22.1
22.1
22.20 22.20 19.90 8,000 0 0 0
POV
6.7
6.7
6.80 6.80 6.70 4,700 0 0 0
POW
14.7
14.7
14.85 14.85 14.50 8,122,400 0 0 0
PPC
9.4
9.4
9.31 9.40 9.31 47,100 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 300 0 0 0
PPH
26.1
26.1
26.30 26.30 26.10 12,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.20 18.20 18 300 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 200 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.20 1,400 0 0 0
PRE
27.5
27.5
27.60 27.70 27.50 6,700 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.4
8.4
9.30 9.30 8.40 3,100 0 0 0
PSB
5
5
4.80 5 4.80 15,300 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
17.3
17.3
17.30 17.40 17.10 5,200 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.9
10.9
10.60 10.90 10.30 289,500 0 0 0
PSL
8.4
8.4
8.50 8.50 8.40 1,100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 500 0 0 0
PTB
36.9
36.9
36.80 37.75 36.50 43,200 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 0 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PTL
2.0
2.0
2.12 2.13 1.98 253,600 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
5.3
5.3
5.30 5.30 5.30 3,300 0 0 0
PV2
2
2
2 2.10 1.80 666,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.3
23.3
23.60 23.60 23 41,200 0 0 0
PVC
12.3
12.3
12.50 12.60 12 190,300 0 0 0
PVD
32.6
32.6
31.55 32.80 31.55 3,181,500 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.80 5.90 5.80 88,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
72.8
72.8
73 73.20 72.20 10,600 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
5.9
5.9
5.80 6 5.80 5,600 0 0 0
PVP
17.1
17.1
17.10 17.25 16.90 259,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
36
36
36.40 36.70 35.50 3,162,200 0 0 0
PVT
19
19
19.20 19.20 18.50 3,482,100 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
5.5
5.5
5.50 5.50 5.50 8,300 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.2
12.2
12.30 12.30 12 27,200 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
14.8
14.8
18 18 14.80 2,700 0 0 0
QCG
11.6
11.6
11.60 11.75 11.40 315,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
40
40
40 40 40 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
49
49
48.80 49.40 48.60 76,500 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
QPH
32
32
36 36 32 400 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
39
39
39 39 39 0 0 0 0
QTP
11.4
11.4
11.50 11.60 11.40 143,200 0 0 0
RAL
83.9
83.9
83 83.90 82.90 1,100 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.3
11.3
10.30 11.30 10.30 60,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
47.5
47.5
47.25 47.75 46.80 572,300 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
RTB
27
27
27 27 27 0 0 0 0
RYG
9.3
9.3
9.10 9.30 8.80 103,800 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S27
0.7
0.7
0.70 0.70 0.70 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 1,600 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
8.5
8.5
8.80 8.80 8.40 37,700 0 0 0
SAB
47.3
47.3
47.15 47.45 47 398,900 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 0 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.9
5.9
5.92 5.93 5.85 94,600 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
38.1
38.1
38 38.50 37.90 17,900 0 0 0
SAV
13.3
13.3
12.75 13.25 12.70 2,400 0 0 0
SB1
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBA
26.5
26.5
26.30 26.45 26 24,600 0 0 0
SBB
20.2
20.2
20.20 20.20 20.10 4,100 0 0 0
SBD
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SBG
12.1
12.1
11.70 12.05 11.65 274,000 0 0 0
SBH
38.5
38.5
40.10 40.10 38.50 1,100 0 0 0
SBL
5
5
5.30 5.30 5 300 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5 705,800 0 0 0
SBT
21.2
21.2
21.20 21.20 21 550,500 0 0 0
SBV
6.3
6.3
6.40 6.40 5.90 6,800 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 4,000 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.4
61.4
61.60 61.60 61.30 29,500 0 0 0
SCI
10.9
10.9
10.80 10.90 10.80 400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 400 0 0 0
SCL
19.5
19.5
19.40 19.50 19.40 25,100 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
4.9
4.9
4.95 4.95 4.84 1,045,600 0 0 0
SCS
49.1
49.1
49.10 49.10 48.90 49,800 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
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.8
9.8
9.80 9.80 9.80 5,000 0 0 0
SD5
7.1
7.1
7.10 7.10 7.10 3,400 0 0 0
SD6
2
2
2 2 2 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
10.5
10.5
10.50 10.50 10.50 7,800 0 0 0
SDA
2
2
2.20 2.20 2 21,600 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
11
11
11.10 11.10 11 3,000 0 0 0
SDN
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
42.6
42.6
42.60 42.60 42.60 200 0 0 0
SED
16
16
16 16 16 5,400 0 0 0
SEP
19
19
19 19 19 2,500 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.9
10.9
10.85 10.85 10.85 100 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SGB
13.2
13.2
13.40 13.40 12.50 11,000 0 0 0
SGC
106.1
106.1
106.10 106.10 106.10 700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.5
20.5
20.90 20.90 20.50 1,200 0 0 0
SGI
10
10
10 10 10 300 0 0 0
SGN
55.9
55.9
55.80 55.90 55.20 600 0 0 0
SGP
22.5
22.5
22.60 22.60 22.20 19,100 0 0 0
SGR
13.4
13.4
13.35 13.40 13.15 20,900 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SGT
13.6
13.6
13.90 13.90 12.70 10,500 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 100 0 0 0
SHB
13.4
13.4
13.40 13.45 13.20 47,938,800 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.2
7.2
7.50 7.60 7.20 20,800 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.1
14.1
14.05 14.05 14.05 259,600 0 0 0
SHN
6.3
6.3
7.40 7.40 6.30 480,000 0 0 0
SHP
32.6
32.6
32.55 32.55 32.55 4,500 0 0 0
SHS
19.3
19.3
18.70 19.30 18.40 10,094,500 0 0 0
SID
13.8
13.8
13.90 13.90 13.80 500 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
16
16
16 16 14.50 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14 46,300 0 0 0
SJE
12.5
12.5
12.30 12.50 12.30 11,500 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.8
47.8
47.80 47.80 46.80 8,500 0 0 0
SKG
8.3
8.3
8.31 8.34 8.30 32,600 0 0 0
SKH
21
21
20 21 20 1,800 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,600 0 0 0
SLS
149.8
149.8
146.20 149.80 146.20 500 0 0 0
SMA
7.6
7.6
7.60 7.60 7.60 500 0 0 0
SMB
38.9
38.9
38.90 38.90 38.70 4,800 0 0 0
SMC
10.6
10.6
10.55 10.65 10.40 215,600 0 0 0
SMN
7.1
7.1
6.50 7.10 6.50 5,600 0 0 0
SMT
10.4
10.4
10.40 10.40 9.20 4,900 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
27.9
27.9
27.40 27.90 26.50 6,500 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
SPD
7.6
7.6
7.60 7.60 7.60 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
8.1
8.1
8.08 8.08 8.08 0 0 0 0
SPV
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SQC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRC
40.8
40.8
40.80 40.80 40.80 5,000 0 0 0
SRF
7.7
7.7
7.68 7.77 7.50 17,100 0 0 0
SSB
16.4
16.4
16.40 16.40 16.15 2,168,400 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7
7
7 7 7 300 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
27.2
27.2
26.75 27.15 26.45 15,256,800 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 2,100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
2.9
2.9
2.95 3.02 2.91 217,500 0 0 0
STB
70.8
70.8
70.70 72 70.60 2,796,900 0 0 0
STC
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
STG
33.9
33.9
33.85 33.85 33.85 1,000 0 0 0
STH
20.6
20.6
20.70 20.80 20.60 128,900 0 0 0
STK
9.0
9.0
8.91 8.95 8.71 26,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
22.2
22.2
20.50 22.30 20 33,000 0 0 0
SVD
4.3
4.3
4.26 4.26 4.26 1,500 0 0 0
SVG
4.7
4.7
4.70 4.70 4.70 200 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
2.5
2.5
2.50 2.60 2.40 140,400 0 0 0
SVT
10.4
10.4
10.50 10.50 10.35 500 0 0 0
SWC
25.3
25.3
24.60 25.30 24.60 3,100 0 0 0
SZB
43.8
43.8
44.10 44.40 43.60 3,600 0 0 0
SZC
21.2
21.2
21.15 21.30 20.95 424,600 0 0 0
SZE
7.4
7.4
7.80 7.80 7.40 200 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 100 0 0 0
SZL
47.7
47.7
47.35 47.70 47.10 22,400 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
10.00 10.08 10.00 1,000 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
25.7
25.7
25.95 25.95 24.80 279,800 0 0 0
TAN
46.7
46.7
46.70 46.70 46.70 0 0 0 0
TAW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
32.1
32.1
32.05 32.85 32.05 4,000 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TBX
10
10
10 10 10 0 0 0 0
TCB
33.9
33.9
33.75 33.85 33.35 7,544,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.9
13.9
13.60 14 13.45 3,840,600 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
30
30
30.20 30.20 30 7,200 0 0 0
TCM
20.1
20.1
20.05 20.10 19.85 659,800 0 0 0
TCO
10.8
10.8
10.60 10.80 10.50 359,600 0 0 0
TCR
2.3
2.3
2.29 2.29 2.29 100 0 0 0
TCT
18.3
18.3
18.30 18.30 18.30 0 0 0 0
TCW
29.3
29.3
29.70 29.70 29.10 3,900 0 0 0
TDB
40
40
40 40 40 100 0 0 0
TDC
9.2
9.2
9.19 9.20 8.99 106,300 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.31 2.39 2.30 74,200 0 0 0
TDH
3.6
3.6
3.57 3.68 3.53 78,200 0 0 0
TDM
60
60
59 60 57.50 12,500 0 0 0
TDP
29.0
29.0
29 29 28.50 180,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
7.1
7.1
7 7.10 7 17,000 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
65
65
65 65 65 100 0 0 0
TEG
6.0
6.0
6 6 5.70 9,300 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
43
43
43 43 43 0 0 0 0
TFC
48.6
48.6
48.60 48.60 48.60 0 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TH1
5.3
5.3
5.30 5.30 5.30 100 0 0 0
THB
9.7
9.7
10 10 9.70 500 0 0 0
THD
122.5
122.5
129.50 129.50 120 29,300 0 0 0
THG
33.2
33.2
33.05 33.15 32.80 6,500 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
7.90 8.10 7.90 4,800 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.1
16.1
16.10 16.10 16.10 200 0 0 0
TID
20
20
20 20 19.90 27,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.2
6.2
6.30 6.30 6.20 172,800 0 0 0
TIN
100.5
100.5
103 103.80 95 16,100 0 0 0
TIP
18
18
17.90 18.20 17.90 97,900 0 0 0
TIS
4.5
4.5
4.40 4.50 3.90 3,100 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9
9
9 9 9 900 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
11.6
11.6
11.50 12 11.50 2,600 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
8.5
8.5
8.50 8.50 8.48 111,100 0 0 0
TLG
49.1
49.1
49 49.65 48.95 54,100 0 0 0
TLH
4.4
4.4
4.38 4.40 4.36 129,800 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
7.1
7.1
6.70 7.10 6.70 600 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
51.1
51.1
51.10 51.10 51.10 18,000 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
46.0
46.0
46.00 46.19 45.86 3,400 0 0 0
TMS
37.7
37.7
37.70 37.70 37.70 0 0 0 0
TMT
11.5
11.5
11.40 11.50 11.40 10,400 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30
30
30 30 30 0 0 0 0
TNG
18.7
18.7
18.70 19.10 17.30 381,800 0 0 0
TNH
8.1
8.1
8 8.12 8 60,000 0 0 0
TNI
5.1
5.1
5.08 5.09 4.93 221,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.4
11.4
11.35 11.35 11.35 1,100 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174.9
174.9
169.10 174.90 169.10 8,100 0 0 0
TOT
15.1
15.1
14.50 15.10 14.40 300 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
16.2
16.2
16.25 16.30 16.10 5,916,800 0 0 0
TPC
11.1
11.1
10.50 11.05 10.50 3,500 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 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
81.7
81.7
81.70 81.70 81.70 100 0 0 0
TRC
82.2
82.2
81.10 82.20 80 126,300 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.30 5.20 6,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.4
15.4
15.25 15.50 15.25 62,300 0 0 0
TSB
21.3
21.3
22 22 21.30 5,600 0 0 0
TSC
2.2
2.2
2.22 2.25 2.20 100,800 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 900 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
24.5
24.5
24.50 24.50 24.50 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
10
10
9.70 10.10 9.70 5,400 0 0 0
TTA
11.4
11.4
11.30 11.35 11.10 108,700 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
99.9
99.9
99.90 99.90 99.90 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.07 2.10 2.06 438,600 0 0 0
TTG
12.8
12.8
12.60 12.80 12.60 1,000 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 64,800 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.6
13.6
13.70 13.70 13.60 11,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
22.5
22.5
22.40 22.60 22.30 10,900 0 0 0
TV2
27.5
27.5
27.05 27.60 27.05 120,500 0 0 0
TV3
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TV4
12.9
12.9
13 13 12.90 2,500 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.8
7.8
7.70 7.87 7.60 87,100 0 0 0
TVC
9.7
9.7
9.50 9.90 9.40 1,542,200 0 0 0
TVD
9
9
9 9 8.90 26,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
11.5
11.5
11.10 11.60 11 599,600 0 0 0
TVS
14.5
14.5
14.40 14.50 13.90 333,200 0 0 0
TVT
15.2
15.2
15.25 15.25 15.15 900 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
TYA
16.9
16.9
16.85 16.85 16.85 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.70 1,200 0 0 0
UDL
34.5
34.5
34.55 34.55 34.55 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58.1
58.1
58.10 58.10 58.10 200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.2
7.2
7.20 7.20 7.20 100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 100 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 100 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAB
11.3
11.3
11.20 11.35 11.20 740,700 0 0 0
VAF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VAV
35
35
35 35 35 400 0 0 0
VBB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VC2
4.3
4.3
4.20 4.30 4.20 39,300 0 0 0
VC3
26.2
26.2
26.30 26.30 25.90 1,613,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.5
20.5
20.50 20.50 20.50 400 0 0 0
VC7
8.2
8.2
8.10 8.20 8.10 54,600 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 200 0 0 0
VCA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VCB
61.3
61.3
61.20 61.50 60.90 2,547,200 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.9
309.9
312.90 312.90 309.90 200 0 0 0
VCG
20.5
20.5
20.20 20.55 20.15 1,939,700 0 0 0
VCI
24.9
24.9
24.55 24.90 24.20 5,244,900 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.5
23.5
23.90 23.90 23.50 3,200 0 0 0
VCR
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VCS
35.3
35.3
35.40 35.70 35 25,400 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
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
10
10
10 10.10 10 6,200 0 0 0
VDN
34.1
34.1
34.10 34.10 34.10 400 0 0 0
VDP
53.2
53.2
53.20 53.20 53.20 0 0 0 0
VDS
16.3
16.3
15.80 16.60 15.55 3,577,400 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 100 0 0 0
VE3
6.2
6.2
6.20 6.20 6.20 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
3
3 3 3 0 0 0 0
VEA
35
35
35 35.10 34.90 131,200 0 0 0
VEC
29
29
32 32 29 1,100 0 0 0
VEF
83
83
84 84 81.80 7,900 0 0 0
VES
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.8
46.8
47 47 46.60 3,700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
43
43
42.60 43 42.15 295,000 0 0 0
VGG
38.9
38.9
38.30 38.90 38.30 500 0 0 0
VGI
86.1
86.1
86.20 86.70 85 270,600 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.9
26.9
27 27 26.70 11,100 0 0 0
VGR
95
95
86.60 95 86.50 15,900 0 0 0
VGS
21.2
21.2
21 21.30 20.80 128,000 0 0 0
VGT
11.6
11.6
11.60 11.70 11.50 482,100 0 0 0
VGV
43
43
43 43 43 0 0 0 0
VHC
57.8
57.8
58 58.30 57.60 172,100 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 52,300 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 22,900 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.8
11.8
12 12 11.80 1,200 0 0 0
VHM
150.1
150.1
154 154 150.10 3,878,500 0 0 0
VIB
16.3
16.3
16.05 16.25 16.05 5,997,000 0 0 0
VIC
220.3
220.3
218.50 220.30 215.20 2,948,800 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.60 15.60 15.50 1,500 0 0 0
VIG
4.9
4.9
4.80 5 4.70 114,400 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.3
10.3
10.20 10.25 10.20 53,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.8
27.8
25.60 28 25.50 13,800 0 0 0
VIW
26.3
26.3
26.90 26.90 25.80 183,300 0 0 0
VIX
16.5
16.5
16.35 16.65 16.25 24,428,200 0 0 0
VJC
139.7
139.7
140 140 138.60 818,200 0 0 0
VLA
10.5
10.5
10.40 10.50 10.40 300 0 0 0
VLB
49.6
49.6
49.30 50 49.30 24,500 0 0 0
VLC
12.3
12.3
12.40 12.40 12.20 27,700 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
8
8
7.50 8 7.50 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
4 4 3.70 5,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 2,500 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
25
25
25 25 25 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VNB
13.8
13.8
14.10 14.10 13 14,300 0 0 0
VNC
36
36
36 36 36 9,300 0 0 0
VND
18.8
18.8
18.20 18.75 18 20,950,900 0 0 0
VNE
2.9
2.9
2.88 2.88 2.88 0 0 0 0
VNF
12.9
12.9
13.60 13.60 12.50 9,500 0 0 0
VNG
6.4
6.4
6.05 6.39 6.05 600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.2
6.2
6.20 6.20 6.20 2,500 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 32,200 0 0 0
VNM
55.1
55.1
55.20 55.30 54.90 1,611,400 0 0 0
VNP
17.6
17.6
16.90 17.60 16.90 11,100 0 0 0
VNR
20
20
19.90 20 19.80 9,000 0 0 0
VNS
7.8
7.8
7.83 7.83 7.83 200 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
470
470
430 475 429 8,200 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
12.1
12.1
12.15 12.25 12 352,800 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
27.6
27.6
27.35 27.70 27.25 8,051,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.5
21.5
21.50 21.50 21.40 400 0 0 0
VPG
2.4
2.4
2.45 2.45 2.38 252,700 0 0 0
VPH
3.5
3.5
3.50 3.51 3.45 4,900 0 0 0
VPI
61.6
61.6
61.70 61.80 60.90 368,300 0 0 0
VPL
82.4
82.4
83 83.50 81.90 553,400 0 0 0
VPR
8.4
8.4
8.40 8.40 8.40 400 0 0 0
VPS
9.7
9.7
9.20 9.74 9.09 41,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12
12
12 12 12 0 0 0 0
VRE
27.4
27.4
27.75 27.80 27.15 2,878,800 0 0 0
VRG
14.6
14.6
14 14.60 14 4,500 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VSC
17.6
17.6
17.55 17.75 17.20 3,068,400 0 0 0
VSE
8
8
8 8 8 0 0 0 0
VSF
25.5
25.5
25.50 25.60 25.50 10,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.6
42.6
42.35 42.55 42.35 600 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 500 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.7
12.7
12.65 12.65 12.65 1,200 0 0 0
VTC
12.3
12.3
12.60 12.60 12.30 9,700 0 0 0
VTD
4.6
4.6
4.60 4.70 4.50 99,300 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
51.7
51.7
52.20 52.20 49 7,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.50 42,800 0 0 0
VTP
63
63
63.20 63.50 62.60 212,100 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.8
10.8
10.70 10.80 10.40 2,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.8
13.8
13.40 13.80 13.40 104,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.50 20.30 1,026,200 0 0 0
VUA
17.9
17.9
17.70 17.90 17.70 300 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
83.8
83.8
83 84.80 83 48,700 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VWS
21.8
21.8
21.80 21.80 21.80 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
305
305
263 321 263 700 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.3
7.3
7.20 7.30 6.90 36,400 0 0 0
WTC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 600 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XLV
15
15
15 15 15 300 0 0 0
XMC
10
10
10 10 10 2,200 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15
15
15 15 15 0 0 0 0
XPH
15.4
15.4
15 15.90 15 500 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.90 100 0 0 0
YEG
8.9
8.9
9.02 9.12 8.89 902,900 0 0 0
YTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
^HASTC
293.7
293.7
0 0 0 59,162,656 0 0 0
^UPCOM
127.4
127.4
0 0 0 27,083,052 0 0 0
^VN30
1,995.9
1,995.9
0 0 0 233,987,241 0 0 0
^VNINDEX
1,848.3
1,848.3
0 0 0 555,740,727 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |