DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/07/2026

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 08/07/2026

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
7.53 7.70 7.47 1,140,400 0 0 0
AAH
2.5
2.5
2.60 2.60 2.50 108,400 0 0 0
AAM
6.6
6.6
6.55 6.85 6.55 500 0 0 0
AAS
9
9
9 9.20 8.90 1,186,500 0 0 0
AAT
2.8
2.8
2.72 2.79 2.60 19,900 0 0 0
AAV
6.9
6.9
6.60 7 6.60 387,600 0 0 0
ABB
16.5
16.5
16.26 16.70 16.26 5,514,600 0 0 0
ABC
10.3
10.3
10.30 10.30 10.30 500 0 0 0
ABI
19.3
19.3
19.30 19.40 19.30 7,200 0 0 0
ABR
11.3
11.3
11.25 11.25 11.25 500 0 0 0
ABS
3.1
3.1
3 3.10 2.96 262,100 0 0 0
ABT
51.4
51.4
51.70 51.90 51.40 8,500 0 0 0
ABW
13.3
13.3
13.20 13.50 13.10 202,700 0 0 0
ACB
22.7
22.7
22.60 22.85 22.55 9,270,600 0 0 0
ACC
11.0
11.0
10.50 11 10.50 2,300 0 0 0
ACE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
ACL
12.9
12.9
12.35 12.90 12.35 12,700 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
43
43
42.80 43 42.60 324,700 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.2
8.2
8.20 8.20 8.20 700 0 0 0
ADS
8.0
8.0
7.91 8.09 7.90 146,800 0 0 0
AFX
10.2
10.2
10.10 10.15 10 124,200 0 0 0
AG1
10.7
10.7
10.70 10.70 10.70 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.6
11.6
11.65 11.65 11.50 201,500 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
33.6
33.6
33.60 33.80 33.60 400 0 0 0
AGR
15.8
15.8
16 16.30 15.55 1,576,400 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
49.5
49.5
49.60 49.60 48.80 24,400 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
7
7
7 7 7 600 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
15
15
15 15 15 3,400 0 0 0
AMS
7.1
7.1
6.90 7.10 6.90 35,500 0 0 0
AMV
1.3
1.3
1.40 1.50 1.30 727,900 0 0 0
ANT
26.1
26.1
26.80 26.80 25.50 2,000 0 0 0
ANV
19.8
19.8
20.30 20.55 19.65 1,378,700 0 0 0
APF
47.9
47.9
47.50 48 47.50 7,600 0 0 0
APG
5.2
5.2
5.29 5.35 5.19 556,600 0 0 0
APH
5.5
5.5
5.49 5.62 5.48 63,300 0 0 0
API
6.3
6.3
6.30 6.40 6.30 121,700 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 1,000 0 0 0
APS
7.4
7.4
7.50 7.60 7.30 775,500 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
16.90 16.90 16.90 100 0 0 0
ASM
6.0
6.0
5.99 5.99 5.95 139,500 0 0 0
ASP
9.3
9.3
9.97 9.97 9.02 143,200 0 0 0
AST
63.5
63.5
62 63.50 62 2,500 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
42
42
40.80 42 40.80 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9
9
8.90 9 8.90 4,500 0 0 0
BAB
11.8
11.8
11.60 12 11.60 12,300 0 0 0
BAF
30.0
30.0
29.90 29.95 29.75 791,100 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
7.50 7.50 7.40 1,400 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
12.8
12.8
12.80 12.80 12.80 500 0 0 0
BBT
13.7
13.7
12.40 13.70 12.40 7,400 0 0 0
BCA
20.4
20.4
20.50 20.50 20.30 1,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.9
6.9
6.90 6.90 6.80 56,400 0 0 0
BCE
8
8
7.85 8.05 7.85 3,900 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
50.70 50.90 50.30 119,100 0 0 0
BCP
10
10
10 10 10 3,300 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
38.5
38.5
39 39.60 38.50 7,500 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 1,200 0 0 0
BDW
27
27
27 27 27 0 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
56.7
56.7
54.30 56.70 53.40 466,300 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 0 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
6.2
6.2
6.20 6.20 6.20 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.4
29.4
28.80 29.35 28.55 600 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
23.1
23.1
22.70 23.05 22.65 20,300 0 0 0
BID
41.8
41.8
41.65 42 41.20 2,763,300 0 0 0
BIG
4.6
4.6
4.50 4.60 4.40 243,000 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
19.5
19.5
19.70 20 19.50 10,200 0 0 0
BKG
2.3
2.3
2.28 2.36 2.28 85,900 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BMC
12.4
12.4
12.40 12.40 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
14.0
14.0
13.85 14 13.80 68,700 0 0 0
BMJ
11.1
11.1
11.10 11.10 10.10 400 0 0 0
BMK
13.6
13.6
13.50 13.60 13.50 800 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
147
147
149.60 151 147 143,400 0 0 0
BMS
15.3
15.3
14.40 15.70 14.30 672,400 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNW
22
22
22 22 21.60 600 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
3.7
3.7
3.50 3.90 3.40 600 0 0 0
BRC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BRR
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BRS
24.9
24.9
24.20 25.30 24.20 3,900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 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
36.3
36.3
37 37.30 36.15 778,600 0 0 0
BSL
12.8
12.8
12.80 12.80 12.80 100 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 17.50 200 0 0 0
BSR
25.1
25.1
25 25.60 24.85 12,717,700 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
8.2
8.2
8.28 8.28 8.20 5,100 0 0 0
BTS
5
5
4.90 5 4.90 11,500 0 0 0
BTT
43.5
43.5
43.50 43.50 43.50 200 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 0 0 0 0
BTW
61.4
61.4
61.40 61.40 61.40 100 0 0 0
BVB
13.3
13.3
13.30 13.50 13.10 4,349,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
60.4
60.4
60.20 60.60 59.50 316,200 0 0 0
BVL
14.4
14.4
12.60 14.40 12.60 1,000 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
36
36
37 37.80 35.70 2,158,300 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45.2
45.2
44.75 45.25 44.75 42,300 0 0 0
BWS
33.0
33.0
33.10 33.10 33.00 2,000 0 0 0
BXH
13.2
13.2
13.20 13.20 13.20 200 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
17.2
17.2
17.15 17.15 17.15 12,600 0 0 0
C47
9.6
9.6
9.30 9.68 9.30 31,000 0 0 0
C4G
6.5
6.5
6.60 6.60 6.50 110,400 0 0 0
C69
19.5
19.5
19.70 19.90 19.20 1,049,500 0 0 0
C92
3.5
3.5
3.60 3.60 3.50 300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
5.80 6.20 5.70 14,900 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.4
47.4
47.30 47.40 46.20 17,000 0 0 0
CAT
15.1
15.1
15 15.10 14.80 15,000 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 0 0 0 0
CC1
32.5
32.5
32.50 32.50 32.50 500 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
13
13
13 13 13 1,400 0 0 0
CCC
7.4
7.4
7.15 7.40 7.15 2,800 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 300 0 0 0
CCL
4.2
4.2
4.21 4.21 4.13 51,400 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
14.1
14.1
14.10 14.10 14.10 100 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
18.9
18.9
18.80 19 18.40 132,100 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
26.60 26.60 26.50 4,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.6
11.6
11.79 11.79 11.60 1,200 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 200 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
14.5
14.5
14 14.70 13.80 6,810,600 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
3.10 3.10 3.10 0 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 5.60 100 0 0 0
CHP
27.9
27.9
27.70 27.90 27.70 400 0 0 0
CHS
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.20 5,300 0 0 0
CID
8.7
8.7
8.60 8.70 8.60 1,600 0 0 0
CIG
7.1
7.1
6.80 7.11 6.80 3,400 0 0 0
CII
16.9
16.9
16.75 17.10 16.55 7,004,800 0 0 0
CIP
1.8
1.8
1.80 1.80 1.80 2,100 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
64.9
64.9
65.10 65.10 64.90 1,300 0 0 0
CKD
23
23
23 23 23 100 0 0 0
CKG
6.6
6.6
6.54 6.68 6.23 20,800 0 0 0
CKV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CLC
52
52
52 52 52 100 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 7,000 0 0 0
CLL
30.1
30.1
30.10 30.10 30.10 2,200 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
51.3
51.3
51.30 51.30 51.30 100 0 0 0
CLX
14.6
14.6
14.60 14.60 14.50 15,800 0 0 0
CMC
9.4
9.4
10 10 9.40 1,100 0 0 0
CMD
18.6
18.6
18.50 18.60 18.50 1,000 0 0 0
CMF
341.5
341.5
341.50 341.50 341.50 0 0 0 0
CMG
27.2
27.2
27.40 27.40 26.90 231,900 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
18.50 18.50 18.50 100 0 0 0
CMN
22.2
22.2
22.10 22.80 22 3,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.6
6.6
6.50 6.80 6.50 28,000 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 400 0 0 0
CMV
7.5
7.5
7.47 7.47 7.47 100 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.51 5.54 5.45 27,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
CNG
20.3
20.3
20.20 20.50 20.20 2,700 0 0 0
CNN
57
57
57 57 57 200 0 0 0
CNT
5.6
5.6
5.40 5.60 5.30 500 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
16 16 16 0 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
30.8
30.8
30.60 30.80 30.50 27,500 0 0 0
CQT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CRC
6
6
5.93 6 5.93 850,400 0 0 0
CRE
7
7
6.85 7.20 6.81 306,700 0 0 0
CSC
12.3
12.3
11.90 12.30 11.70 36,100 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CSM
13.9
13.9
13.75 13.90 13.50 368,900 0 0 0
CSV
22.9
22.9
22.25 22.90 22.25 160,800 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 17.60 500 0 0 0
CTD
71
71
71.50 71.50 70.20 469,700 0 0 0
CTF
17.1
17.1
17.50 17.50 16.90 445,200 0 0 0
CTG
34.5
34.5
34.25 34.70 34.25 8,712,700 0 0 0
CTI
19.6
19.6
19.45 19.60 18.90 549,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
8.3
8.3
8.70 8.70 8.30 23,100 0 0 0
CTR
75
75
73.77 75.61 73.68 383,400 0 0 0
CTS
28.2
28.2
29.05 29.40 28.05 2,379,900 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25
25
25 25 25 600 0 0 0
CVN
1.6
1.6
1.50 1.60 1.50 864,700 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
12.2
12.2
12.30 12.30 12.10 12,700 0 0 0
D2D
30.3
30.3
30.60 30.65 30.30 45,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.50 15.60 15.50 1,600 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.18 3.20 3 35,000 0 0 0
DAN
25.8
25.8
25.80 25.80 25.80 1,000 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.18 8.18 8.10 200 0 0 0
DBC
18.0
18.0
18.05 18.10 17.85 1,397,800 0 0 0
DBD
51.2
51.2
51.20 51.20 51.20 700 0 0 0
DBM
28
28
28 28 28 400 0 0 0
DBT
12.7
12.7
12.70 12.70 12.70 11,600 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.0
7.0
7.05 7.05 6.98 59,100 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
38.4
38.4
38.10 38.40 38 1,085,600 0 0 0
DCM
34.7
34.7
33.52 34.84 33.47 5,137,200 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 15,200 0 0 0
DDG
1.3
1.3
1.40 1.40 1.20 3,646,400 0 0 0
DDH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
9.8
9.8
9 9.80 9 29,700 0 0 0
DDV
21.6
21.6
21.10 21.70 20.80 371,200 0 0 0
DFC
29
29
29 29 28.90 2,500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
46.6
46.6
45.85 46.55 45.85 286,700 0 0 0
DGT
3.9
3.9
3.80 3.90 3.80 97,600 0 0 0
DGW
39.5
39.5
39.60 39.60 38.80 257,900 0 0 0
DHA
51.2
51.2
51.50 51.70 50.80 48,500 0 0 0
DHB
10.6
10.6
10.40 10.60 10.40 7,500 0 0 0
DHC
33.2
33.2
33 33.40 32.90 93,100 0 0 0
DHD
27.8
27.8
27.80 27.80 27.80 500 0 0 0
DHG
93
93
93.30 94.30 93 13,900 0 0 0
DHM
6.3
6.3
6.20 6.32 6.20 105,300 0 0 0
DHN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DHP
10.2
10.2
10.30 10.30 10.20 3,300 0 0 0
DHT
63
63
64.60 64.70 63 400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.3
12.3
11.90 12.60 11.90 10,734,500 0 0 0
DIH
7.5
7.5
7.90 7.90 7.50 900 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
4.9
4.9
4.90 5 4.80 117,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.52 2.54 2.51 582,400 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
58 58 58 0 0 0 0
DMN
8.9
8.9
9.50 9.50 8.90 3,900 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
7.9
7.9
7.81 7.90 7.81 1,800 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 200 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
32.90 32.90 32.90 0 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
29.6
29.6
29.10 29.60 29.10 700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.8
63.8
62.70 66 62.60 2,100 0 0 0
DPG
33.9
33.9
34.15 34.50 33.75 322,100 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
24.2
24.2
22.90 24.20 22.80 12,316,200 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 38.95 38.25 138,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.7
9.7
9.90 9.90 9.62 8,700 0 0 0
DRC
11.5
11.5
11.60 11.60 11.45 163,700 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.8
1.8
1.77 1.82 1.73 389,900 0 0 0
DRI
13.7
13.7
13.20 13.70 13.20 554,800 0 0 0
DRL
44
44
44 44 43.95 2,900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.4
23.4
23.30 23.55 23.05 1,155,200 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.5
37.5
37.60 37.60 37.45 2,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13.3
13.3
13.60 13.60 12.10 154,100 0 0 0
DTA
3.6
3.6
3.50 3.60 3.50 500 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13.9
13.9
13.70 13.90 13.60 186,200 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 1,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 200 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 300 0 0 0
DTP
74
74
72 75 72 1,700 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 200 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
6.20 6.20 6.10 39,700 0 0 0
DVN
20
20
19.90 20.10 19.80 30,400 0 0 0
DVP
71.3
71.3
71.50 71.50 71.30 4,200 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
14
14 14 14 500 0 0 0
DXG
12.1
12.1
12 12.30 11.90 8,029,600 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.20 13.20 13.10 42,500 0 0 0
DXS
7.1
7.1
6.94 7.21 6.84 1,272,500 0 0 0
DXV
3.8
3.8
3.56 3.75 3.56 1,800 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 1,400 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
10.2
10.2
10.20 10.20 10.20 1,800 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.7
22.7
22.80 22.80 22.50 500 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
EIB
20.3
20.3
20.20 20.45 20.10 3,004,700 0 0 0
EIC
18.9
18.9
19 19 18.90 600 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 2,800 0 0 0
EIN
2
2
2 2 2 200 0 0 0
ELC
16.8
16.8
16.60 16.80 16.50 188,800 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 18.30 300 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
8.97 8.98 8.80 7,400 0 0 0
EVF
13.0
13.0
12.80 13 12.70 1,739,200 0 0 0
EVG
5.2
5.2
5.10 5.18 4.95 582,600 0 0 0
EVS
5.7
5.7
5.90 6 5.70 141,100 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
3.34 3.34 3.29 7,400 0 0 0
FCN
11.6
11.6
11.65 11.70 11.50 318,900 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22
22
22.50 22.50 22 500 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
28.7
28.7
28.01 29.41 26.61 1,900 0 0 0
FIC
16
16
16 16 16 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.1
5.1
5.13 5.19 5.02 228,700 0 0 0
FIT
3.6
3.6
3.62 3.69 3.59 302,800 0 0 0
FMC
35.1
35.1
35.15 35.15 35 7,300 0 0 0
FOC
73.1
73.1
72.70 73.40 72.60 11,100 0 0 0
FOX
71.5
71.5
72.40 72.40 70.30 51,500 0 0 0
FPT
72.1
72.1
72.40 72.80 71.50 6,741,600 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
116.4
116.4
115.60 116.90 115.30 145,500 0 0 0
FSO
7.2
7.2
6.50 7.20 6.50 400 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
27.8
27.8
28.40 28.50 27.75 1,593,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.2
10.2
10.20 10.20 10 63,700 0 0 0
GAS
74.8
74.8
74.80 75.90 74.70 648,000 0 0 0
GCB
7.2
7.2
6.40 7.20 6.40 200 0 0 0
GCF
18.8
18.8
18.40 19.10 18.40 14,500 0 0 0
GDA
13.6
13.6
13.50 13.60 13.40 30,900 0 0 0
GDT
16.7
16.7
16.50 16.65 16.50 1,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
84.8
84.8
86.40 87.50 84.30 764,500 0 0 0
GEG
13.3
13.3
13.55 13.55 13.15 310,200 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
28.9
28.9
29.30 29.30 28.85 8,953,800 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
26.05 26.05 26.05 2,200 0 0 0
GIC
12.2
12.2
12 12.20 12 1,100 0 0 0
GIL
11.5
11.5
11.55 11.55 11.30 86,800 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
77.4
77.4
76.20 77.40 75.80 1,249,600 0 0 0
GMH
7.4
7.4
7.02 7.38 7.02 200 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2 2 100 0 0 0
GSM
30
30
30 30 30 2,000 0 0 0
GSP
11.1
11.1
11 11.10 11 11,500 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
31.55 31.85 31.10 1,083,200 0 0 0
GVT
77.0
77.0
79.89 79.89 77.00 1,200 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 100 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 400 0 0 0
HAG
14.8
14.8
14.90 14.95 14.75 1,325,000 0 0 0
HAH
51.9
51.9
51.90 52.20 51.40 414,600 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.3
7.3
6.99 7.26 6.99 166,000 0 0 0
HAR
3.2
3.2
3.14 3.16 3.13 29,100 0 0 0
HAS
8.9
8.9
8.88 8.88 8.88 100 0 0 0
HAT
30
30
30 30 30 100 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 400 0 0 0
HAX
9.5
9.5
9.50 9.55 9.46 79,300 0 0 0
HBC
4.8
4.8
4.80 4.80 4.70 421,800 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
13.5
13.5
13 13.50 13 500 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
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HCD
6.8
6.8
6.72 6.75 6.60 22,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
28.2
28.2
28.65 28.75 28.20 4,085,900 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
8.3
8.3
8.60 8.60 8.30 2,900 0 0 0
HD8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HDA
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HDB
27.6
27.6
27.70 27.75 27.40 7,623,800 0 0 0
HDC
14.9
14.9
14.55 15.10 14.40 1,139,300 0 0 0
HDG
19
19
18.70 19.10 18.70 2,155,900 0 0 0
HDM
33.5
33.5
33.60 33.70 33.50 1,100 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 1,000 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
12.7
12.7
12.70 12.70 12.70 0 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 0 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
146.2
146.2
149 150 146.20 1,100 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
15.3
15.3
15 15.50 15 1,833,300 0 0 0
HHS
11.2
11.2
10.85 11.25 10.85 1,167,200 0 0 0
HHV
10.7
10.7
10.71 10.71 10.62 2,810,700 0 0 0
HID
4.1
4.1
4.17 4.17 4.06 135,200 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.9
5.9
5.90 5.95 5.85 99,000 0 0 0
HIO
7.5
7.5
7.40 7.50 7.40 3,900 0 0 0
HJC
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.4
15.4
15.70 15.70 14.70 7,300 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
10.8
10.8
10.20 10.80 10.10 5,900 0 0 0
HLD
14.7
14.7
14.90 15 14.50 35,600 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
10.9
10.9
10.70 10.90 10.70 300 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.4
17.4
16.10 17.40 16.10 8,300 0 0 0
HMR
9.7
9.7
9.30 9.70 9.20 1,100 0 0 0
HMS
31.7
31.7
31.60 31.70 31 2,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.9
9.9
9.70 9.90 9.70 3,500 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7.1
7.1
7.10 7.10 6.90 1,685,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8.40 307,300 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 4 400 0 0 0
HPB
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 1,000 0 0 0
HPG
23.2
23.2
23.15 23.40 23.05 12,499,500 0 0 0
HPH
13.7
13.7
13.70 13.70 13.70 0 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 2,500 0 0 0
HPT
28.8
28.8
28.80 29 28.80 400 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.4
4.4
4.55 4.59 4.31 920,100 0 0 0
HQC
2.5
2.5
2.47 2.51 2.45 1,322,300 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
41.4
41.4
41.40 41.40 41.40 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.45 11.70 11.35 3,706,700 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.9
8.9
8.70 8.92 8.51 1,596,700 0 0 0
HSM
6
6
6 6 6 100 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.2
4.2
4.30 4.30 4.20 2,100 0 0 0
HT1
13
13
13.25 13.30 13 160,000 0 0 0
HTC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 6,200 0 0 0
HTG
42.4
42.4
42.35 42.60 42.35 5,400 0 0 0
HTI
19.3
19.3
19 19.45 19 11,000 0 0 0
HTL
21.1
21.1
21.05 21.05 21.05 0 0 0 0
HTM
9.3
9.3
9.90 9.90 9.30 2,200 0 0 0
HTN
6.9
6.9
7.01 7.01 6.90 65,500 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 5.88 300 0 0 0
HU4
9.4
9.4
9.40 9.40 9.40 7,300 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 28,000 0 0 0
HUB
12.9
12.9
12.70 12.85 12.70 2,100 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15.30 15.30 15 1,211,600 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 10.15 10.05 105,000 0 0 0
HVN
26.3
26.3
25.85 26.50 25.40 2,304,500 0 0 0
HVT
24.6
24.6
24.70 24.70 24.42 2,700 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 300 0 0 0
HWS
15.3
15.3
15 15.30 15 200 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
2
2.10 2.10 1.90 93,200 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
27.6
27.6
28.40 28.40 27.60 500 0 0 0
ICT
17.4
17.4
17.60 17.60 17.40 6,300 0 0 0
IDC
40
40
40.70 40.70 39.70 1,122,100 0 0 0
IDI
5.5
5.5
5.48 5.52 5.42 132,500 0 0 0
IDJ
4.2
4.2
4.30 4.30 4.10 343,500 0 0 0
IDP
295
295
295 295 295 1,200 0 0 0
IDV
22
22
22.10 22.10 22 2,500 0 0 0
IFS
18.3
18.3
17.90 18.30 17.90 1,900 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
8.7
8.7
8.64 8.73 8.63 1,766,800 0 0 0
ILA
7.3
7.3
7.30 7.40 7.20 21,000 0 0 0
ILB
21.9
21.9
21.85 21.95 21.80 74,700 0 0 0
ILC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILS
21.4
21.4
22.70 22.70 21.40 5,400 0 0 0
IME
27.8
27.8
27.80 27.80 27.80 100 0 0 0
IMP
41.7
41.7
41.50 41.95 41.50 1,200 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
36.7
36.7
36.70 36.70 36.70 200 0 0 0
IPA
16.3
16.3
16.20 16.50 16 92,600 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
24.2
24.2
27 27 24.20 200 0 0 0
IST
36.4
36.4
36.50 36.50 36.40 400 0 0 0
ITC
11.5
11.5
11.50 11.55 11.30 52,200 0 0 0
ITD
15.4
15.4
15 15.40 14.95 14,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 60,600 0 0 0
ITS
3.7
3.7
3.60 3.70 3.60 1,100 0 0 0
IVS
7.2
7.2
7.10 7.30 7 75,200 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.4
3.4
3.37 3.39 3.30 118,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.9
28.9
28.60 28.85 28.50 1,029,700 0 0 0
KCB
10.3
10.3
10.50 10.50 10.10 35,500 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
50.0
50.0
49.50 49.95 49.15 124,400 0 0 0
KDH
21
21
20.85 21.35 20.85 2,631,400 0 0 0
KDM
21.5
21.5
23.40 23.40 19.30 12,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,800 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
4.9
4.9
4.88 4.94 4.85 3,556,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.2
10.2
10.10 10.15 10.10 7,100 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 100 0 0 0
KHW
33.1
33.1
31.10 33.10 31.10 500 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
12.9
12.9
12.10 12.85 12.05 871,900 0 0 0
KMR
2.5
2.5
2.50 2.50 2.46 5,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.0
37.0
36.40 36.95 36.40 137,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.5
14.5
14.40 14.65 14.40 561,200 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
78
78
77.50 79.90 77.10 144,400 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
21.40 21.40 21.40 200 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
L14
20
20
20 20.50 19.60 39,200 0 0 0
L18
16.4
16.4
15 16.40 14.60 3,800 0 0 0
L40
24
24
23 24 21.90 293,200 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 9.50 100 0 0 0
LAF
21.5
21.5
21.45 21.45 20.65 7,500 0 0 0
LAI
11
11
11 11 11 0 0 0 0
LAS
14.2
14.2
13.70 14.30 13.60 383,800 0 0 0
LAW
25
25
25 25 25 0 0 0 0
LBE
14.5
14.5
14.60 14.80 14.50 3,900 0 0 0
LBM
29.2
29.2
29.30 29.30 29.20 6,500 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
8.3
8.3
8.40 8.40 8.31 352,000 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.09 3.18 3.03 638,700 0 0 0
LDP
8.1
8.1
8.10 8.10 7.90 7,700 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 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.05 5.36 5.05 25,900 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
47.2
47.2
45.10 47.20 44.50 9,300 0 0 0
LHG
28.8
28.8
28.80 28.90 28.70 25,700 0 0 0
LIC
29.8
29.8
29.20 30.30 29.20 6,300 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 158,900 0 0 0
LIX
26.5
26.5
26.70 27 26.05 59,900 0 0 0
LKW
38.8
38.8
35.50 38.80 35.50 1,200 0 0 0
LLM
19.5
19.5
20.60 20.60 19.50 5,200 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
5.7
5.7
5 5.70 4.30 223,800 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
LNC
4.7
4.7
4.70 4.70 4.70 100 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
53.1
53.1
53.80 53.80 52.50 1,679,600 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
33.50 35 33.40 27,800 0 0 0
LSS
8.2
8.2
8.12 8.24 8.12 39,600 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
21.90 21.90 21 200 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
12.2
12.2
12.90 13 12.20 600 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
25
25
24.76 25.14 24.71 20,204,000 0 0 0
MBG
2.7
2.7
2.70 2.80 2.60 295,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22
22
22.30 22.60 21.80 11,214,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,900 0 0 0
MCH
136.8
136.8
137.60 138.40 134 188,100 0 0 0
MCM
28.7
28.7
28.85 28.90 28.15 9,700 0 0 0
MCO
5.6
5.6
5.60 5.60 5.60 4,900 0 0 0
MCP
27.7
27.7
27.90 27.90 27.70 19,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
8.80 9.50 8.80 600 0 0 0
MDF
5
5
5 5 5 5,900 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 7 500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.8
32.8
32.80 32.80 32.80 600 0 0 0
MGC
10.9
10.9
10.80 10.90 10.80 4,600 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
27.5
27.5
27.50 27.50 27.50 1,000 0 0 0
MHC
9.5
9.5
9.30 9.60 9.30 8,400 0 0 0
MIC
10
10
10.20 10.20 10 1,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.7
17.7
17.40 17.65 17.40 189,800 0 0 0
MKP
26.0
26.0
26.00 26.00 26.00 100 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 17.10 17 200 0 0 0
MML
28.9
28.9
29.10 29.10 28.70 32,800 0 0 0
MNB
28
28
28 28 28 100 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.4
15.4
15.50 15.70 15.40 2,200 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 4,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
16
16
16.15 16.15 16 4,764,100 0 0 0
MSH
32.2
32.2
32.55 33 31.50 229,500 0 0 0
MSN
69
69
68.40 69.70 67.50 10,943,100 0 0 0
MSR
36.3
36.3
36.90 36.90 34.40 1,907,200 0 0 0
MST
9
9
9 9.10 8.90 494,500 0 0 0
MTA
11.9
11.9
12 12 11.80 5,700 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
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
MTP
14
14
14 14 14 200 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 0 0 0 0
MVC
13.3
13.3
13.50 13.50 13.20 94,300 0 0 0
MVN
59.9
59.9
59.90 59.90 59.80 1,000 0 0 0
MWG
78.8
78.8
77.50 79.20 77.30 3,145,900 0 0 0
MZG
12.7
12.7
12.70 12.70 12.50 770,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.50 48.65 48.30 253,100 0 0 0
NAG
7.4
7.4
7.20 7.40 7.20 55,000 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
14.5
14.5
14.85 14.85 14.50 200 0 0 0
NAW
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NBB
17.4
17.4
17.20 17.45 17.20 7,300 0 0 0
NBC
8.4
8.4
8.80 8.80 8.40 21,200 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 1,500 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NBT
14.9
14.9
14.87 14.87 14.87 100 0 0 0
NBW
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NCG
13.3
13.3
13.20 13.30 13.20 500 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
95.1
95.1
95.30 95.60 95 6,400 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 10.60 110,900 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.50 4.60 4.50 5,200 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NED
6.4
6.4
6.50 6.50 6.40 15,700 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
66.1
66.1
65.60 66.10 65.60 900 0 0 0
NFC
65
65
65 65 65 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.3
10.3
10.10 10.35 10.10 132,900 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
10.1
10.1
10.10 10.25 10.10 9,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.8
11.8
11.65 11.80 11.60 2,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13
13
12.60 13 12.60 1,700 0 0 0
NKG
12.1
12.1
11.95 12.15 11.95 1,611,200 0 0 0
NLG
25.8
25.8
25.65 26.15 25.50 1,662,300 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44
44
43.70 44 42.80 52,700 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
5.1
5.1
4.96 5.08 4.92 10,500 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 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
6.6
6.6
6.60 6.70 6.40 277,300 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
72.9
72.9
73 73 72.90 22,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 51,000 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
12.20 12.40 11.80 3,600 0 0 0
NT2
22.1
22.1
22 22.15 21.95 283,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
130.9
130.9
131.60 131.60 129.90 23,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54
54
54 54 54 100 0 0 0
NTL
15.1
15.1
15 15.10 14.75 151,700 0 0 0
NTP
49.7
49.7
49.80 49.80 49.60 38,800 0 0 0
NTT
10
10
9.60 10 9.60 2,100 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
15
15
14.70 15.50 14.70 1,373,600 0 0 0
NVL
12.7
12.7
12.50 12.85 12.40 13,222,500 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.02 7.48 7.02 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
3.80 4.50 3.80 5,300 0 0 0
OCB
11.4
11.4
11.30 11.60 11.30 4,095,100 0 0 0
OCH
7.9
7.9
7.80 8.10 7.60 54,100 0 0 0
ODE
46.7
46.7
46.80 46.90 46.70 15,800 0 0 0
OGC
2.8
2.8
2.81 2.82 2.80 250,900 0 0 0
OIL
13.3
13.3
12.70 13.30 12.70 2,092,100 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 2,200 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
14.4
14.4
14.30 15 14.15 9,950,700 0 0 0
PAC
18.4
18.4
18.20 18.40 18 150,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.5
22.5
22.35 22.50 22.05 171,200 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 700 0 0 0
PAT
64
64
64 64 63 1,100 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 800 0 0 0
PBP
11.4
11.4
12.10 12.10 11.30 1,500 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
22.2
22.2
21.50 22.15 21.30 2,882,500 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 500 0 0 0
PCG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
18.3
18.3
18.50 18.50 18.30 97,700 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
10 10.40 9.90 10,600 0 0 0
PDB
20
20
19.90 20 19.70 29,300 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 400 0 0 0
PDN
100.2
100.2
100.20 100.20 100.20 100 0 0 0
PDR
14.4
14.4
14.25 14.65 14.05 9,363,200 0 0 0
PDV
9.1
9.1
8.99 9.06 8.99 3,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.5
41.5
42 42 41.50 600 0 0 0
PET
50.7
50.7
50.48 51.43 50.10 743,600 0 0 0
PFL
2
2
1.90 2 1.90 11,200 0 0 0
PGB
10.8
10.8
10.80 10.90 10.70 19,500 0 0 0
PGC
12.2
12.2
12.40 12.40 12.10 6,800 0 0 0
PGD
22.4
22.4
22.40 22.40 22.40 100 0 0 0
PGI
17
17
17.35 17.35 17 5,100 0 0 0
PGN
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGS
49.9
49.9
49.90 49.90 49.90 200 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
22.9
22.9
22.95 22.95 22.20 5,400 0 0 0
PHC
4.5
4.5
4.62 4.79 4.46 13,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
51
51
51 51 51 100 0 0 0
PHP
38.1
38.1
37.80 38.20 37.60 70,400 0 0 0
PHR
63.8
63.8
63.80 64 63.20 106,100 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
15.3
15.3
15.50 15.50 15 6,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PIT
7.8
7.8
7.70 7.80 7.70 2,700 0 0 0
PIV
6.3
6.3
6.30 6.30 6.20 104,600 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
24
24
24 24 24 0 0 0 0
PJT
9.9
9.9
9.46 9.95 9.46 5,800 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.6
20.6
20.50 20.90 20.50 51,600 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
3.96 4.10 3.94 46,300 0 0 0
PLX
35.3
35.3
35.50 35.95 35.05 2,210,100 0 0 0
PMB
10.9
10.9
10.80 10.90 10.80 600 0 0 0
PMC
128.7
128.7
120.50 128.70 120.50 200 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 0 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 0 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
29.9
29.9
29.90 29.90 29.90 300 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
52
52
47.25 52 47.25 25,605,600 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
40.2
40.2
35 40.20 35 7,900 0 0 0
POS
14.1
14.1
14 14.10 13.80 5,300 0 0 0
POT
23.1
23.1
22 23.10 22 2,600 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 300 0 0 0
POW
14.7
14.7
14.75 14.85 14.50 7,698,900 0 0 0
PPC
9.3
9.3
9.32 9.37 9.24 158,500 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
26.5
26.5
26.30 26.50 26.30 1,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
9.4
9.4
9.50 9.50 9.30 600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.7
10.7
10.20 10.70 10.20 700 0 0 0
PRE
27.4
27.4
27.50 27.50 27.40 3,400 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 2,000 0 0 0
PRT
8.4
8.4
8.50 8.50 8.40 13,500 0 0 0
PSB
5
5
5 5 4.90 9,500 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
17.4
17.4
17.30 17.60 17 40,100 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 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
10.8
10.8
11 11.20 10.60 366,300 0 0 0
PSL
8.2
8.2
8.30 8.30 8.20 1,600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.70 15.90 15.70 7,400 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 10,500 0 0 0
PTB
37
37
36.80 37 36.50 55,400 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 24.80 100 0 0 0
PTL
2.0
2.0
2.06 2.06 2 24,500 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
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PTV
5.5
5.5
5.30 5.70 5.30 16,900 0 0 0
PV2
2
2
2 2 1.90 11,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.9
23.9
23.30 24.10 23.30 46,600 0 0 0
PVC
12.7
12.7
12.40 12.90 12.40 342,900 0 0 0
PVD
32.6
32.6
33.15 33.40 32.55 2,289,900 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.8
5.8
5.90 5.90 5.80 54,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
73.5
73.5
73.20 74.20 73 5,100 0 0 0
PVM
19
19
18.90 19 18.90 3,100 0 0 0
PVO
6.2
6.2
6 6.20 6 27,000 0 0 0
PVP
17.1
17.1
17.25 17.45 17.10 252,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
36.7
36.7
36 37.10 36 1,371,700 0 0 0
PVT
19.5
19.5
19.40 19.50 19.05 2,560,200 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
6.2
6.2
6.30 6.30 6.20 200 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
12.3
12.3
12.20 12.70 12.10 50,000 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
16.2
16.2
14 16.20 14 1,100 0 0 0
QCG
11.9
11.9
11.60 11.95 11.60 83,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
39.9
39.9
39.90 39.90 39.90 4,700 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
33
33
31 33 30.70 700 0 0 0
QNS
49.1
49.1
49.10 49.10 48.80 21,200 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
34
34
34 34 34 0 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
11.40 11.50 11.40 190,300 0 0 0
RAL
83
83
83.40 83.40 83 900 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
5
5
5 5 5 100 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
11.30 11.30 11.30 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
47.2
47.2
47.75 47.75 47 482,300 0 0 0
RIC
7.5
7.5
9.20 9.20 7.50 500 0 0 0
RTB
27
27
27 27 27 0 0 0 0
RYG
9.1
9.1
9 9.08 8.90 41,000 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 0 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
8.7
8.7
8.50 8.70 8.50 6,700 0 0 0
SAB
47.2
47.2
47.25 47.40 47.05 485,900 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 1,600 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 4,400 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 5.97 5.85 47,700 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
38.6
38.6
38 38.70 38 17,100 0 0 0
SAV
13.3
13.3
13.10 13.25 13.10 200 0 0 0
SB1
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SBA
26.4
26.4
26.40 26.40 26.40 100 0 0 0
SBB
20.8
20.8
20.10 20.80 20.10 1,000 0 0 0
SBD
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SBG
11.8
11.8
11.95 12.10 11.75 118,400 0 0 0
SBH
39
39
39 39 39 1,100 0 0 0
SBL
5.6
5.6
5.60 5.60 5.60 100 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
5.2
5.2
5.30 5.30 5 1,077,900 0 0 0
SBT
21.3
21.3
21.20 21.25 21.05 552,500 0 0 0
SBV
6.6
6.6
6.25 6.60 6.25 400 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.6
61.6
61.50 61.60 61.30 30,100 0 0 0
SCI
11
11
11 11 10.70 2,300 0 0 0
SCJ
2.8
2.8
2.90 2.90 2.80 6,400 0 0 0
SCL
22
22
19.90 22.30 19.80 305,100 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
5
5
4.90 5.01 4.90 1,599,000 0 0 0
SCS
48.9
48.9
49.05 49.25 48.55 121,500 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
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 100 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
10.8
10.8
10.50 10.80 10.50 5,400 0 0 0
SDA
2
2
2 2.10 2 59,600 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
11.3
11.3
11.30 11.30 11.30 100 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
42.3
42.3
42.50 42.50 42.30 900 0 0 0
SED
15.9
15.9
15.90 15.90 15.90 300 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 200 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 200 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SGB
13
13
13.10 13.10 12.50 1,000 0 0 0
SGC
106.1
106.1
106.10 106.10 106.10 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGI
10.2
10.2
11 11 10.20 900 0 0 0
SGN
55.8
55.8
55.90 56.20 55.80 14,000 0 0 0
SGP
22.5
22.5
22.50 22.50 22.20 10,500 0 0 0
SGR
13.2
13.2
13.30 13.30 13 105,900 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
13.3
13.3
13.05 13.50 12.90 34,500 0 0 0
SHA
3.9
3.9
3.88 3.88 3.83 6,300 0 0 0
SHB
13.4
13.4
13.40 13.40 13.30 40,178,400 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
6.6
6.6
6.60 6.60 6.60 500 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.1
14.1
13.95 14.15 13.95 308,600 0 0 0
SHN
6
6
6.80 6.80 5.70 566,700 0 0 0
SHP
32.7
32.7
32.90 32.90 32.50 16,800 0 0 0
SHS
19.4
19.4
19.30 20 19.20 28,331,300 0 0 0
SID
13.8
13.8
13.80 13.80 13.80 200 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
17.3
17.3
17.30 17.30 17.30 100 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 14.15 14.05 91,200 0 0 0
SJE
12.4
12.4
12.50 12.50 12.40 6,800 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 100 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
48
48
47 48 46.60 22,100 0 0 0
SKG
8.3
8.3
8.30 8.40 8.30 27,400 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
SLS
149
149
149.80 149.80 148 600 0 0 0
SMA
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SMB
38.9
38.9
38.90 39 38.80 900 0 0 0
SMC
10.6
10.6
10.30 10.65 10.30 199,900 0 0 0
SMN
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SMT
11.2
11.2
10.40 11.20 10.40 1,700 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
27.9
27.9
27.20 27.90 26.50 4,300 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 0 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 0 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
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
SRC
41
41
40.80 41 40.80 18,500 0 0 0
SRF
7.5
7.5
7.84 7.84 7.45 2,000 0 0 0
SSB
16.4
16.4
16.40 16.40 16.25 2,275,500 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
6.50 7 6.50 1,900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
27.2
27.2
27.15 27.80 27.10 21,899,300 0 0 0
SSM
4.2
4.2
4.30 4.30 4.20 600 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.0
3.0
2.93 3 2.93 37,000 0 0 0
STB
70.9
70.9
71.40 72 70.90 2,344,200 0 0 0
STC
13.5
13.5
13 13.50 13 1,100 0 0 0
STG
36.1
36.1
36.05 36.05 36.05 200 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 140,500 0 0 0
STK
9.0
9.0
8.93 9.05 8.93 22,700 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
23.5
23.5
22.05 23.50 21 25,600 0 0 0
SVD
4.3
4.3
4.21 4.30 4.21 900 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 100 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
2.7
2.7
2.50 2.70 2.40 746,000 0 0 0
SVT
10.6
10.6
10.55 10.55 10.55 100 0 0 0
SWC
24.8
24.8
24.20 25 24.10 3,500 0 0 0
SZB
43.8
43.8
43.80 43.80 43.80 1,000 0 0 0
SZC
21.5
21.5
21.20 21.60 20.80 395,500 0 0 0
SZE
7.6
7.6
7.50 7.60 7.50 1,200 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
47.5
47.5
47.20 47.75 47.15 18,400 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.1
10.1
10.00 10.08 10.00 2,000 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
25.6
25.6
24.85 25.60 24.85 112,300 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
32.50 32.50 32.10 600 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
33.8
33.8
33.85 34.20 33.75 12,585,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.1
14.1
13.90 14.20 13.70 3,564,400 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
30.1
30.1
30 30.10 29.80 31,300 0 0 0
TCM
20.1
20.1
19.90 20.10 19.85 1,087,400 0 0 0
TCO
10.8
10.8
10.65 11 10.50 300,500 0 0 0
TCR
2.2
2.2
2.29 2.29 2.20 900 0 0 0
TCT
18.3
18.3
18.30 18.30 18.30 100 0 0 0
TCW
29.6
29.6
29.60 29.70 29.10 800 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
9.1
9.1
9.19 9.19 9.05 31,600 0 0 0
TDF
8
8
8 8 8 600 0 0 0
TDG
2.5
2.5
2.39 2.53 2.33 316,000 0 0 0
TDH
3.7
3.7
3.65 3.67 3.59 44,900 0 0 0
TDM
60.5
60.5
60 60.50 60 36,200 0 0 0
TDP
29.0
29.0
28.90 29 28.45 185,800 0 0 0
TDS
8.2
8.2
8.10 8.20 8.10 800 0 0 0
TDT
7.1
7.1
7.10 7.10 7 50,500 0 0 0
TDW
48
48
48 48 48 0 0 0 0
TED
64
64
64 64 64 1,000 0 0 0
TEG
5.8
5.8
5.71 5.95 5.71 14,300 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TH1
4.9
4.9
4.90 4.90 4.90 400 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 600 0 0 0
THD
134.7
134.7
123 134.70 123 11,500 0 0 0
THG
33.3
33.3
33.10 33.25 32.80 19,000 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 100 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
8 8.10 8 2,800 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 0 0 0 0
TID
20
20
20 20 20 5,000 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.20 6.30 6.10 117,000 0 0 0
TIN
114
114
101 114 96.50 32,400 0 0 0
TIP
18
18
18 18.10 18 9,600 0 0 0
TIS
4.4
4.4
4.50 4.50 4.40 3,400 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9 800 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
11.60 11.60 11.60 0 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 8.52 8.46 139,100 0 0 0
TLG
49.1
49.1
49.05 49.70 49 44,600 0 0 0
TLH
4.4
4.4
4.38 4.39 4.35 143,900 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
51.5
51.5
51.50 51.50 51.50 100 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 46.00 46.00 1,000 0 0 0
TMS
37.7
37.7
37.70 37.70 37.70 0 0 0 0
TMT
11.5
11.5
11.80 11.80 11.50 2,100 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
14.8
14.8
14.50 14.80 14.50 1,600 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 18.90 18.70 518,400 0 0 0
TNH
8.2
8.2
8.08 8.19 8 54,300 0 0 0
TNI
5.1
5.1
5.07 5.10 5.07 215,600 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
11.3
11.3
10.95 11.30 10.60 33,400 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 12.90 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174.6
174.6
174.60 174.60 174.60 100 0 0 0
TOT
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 300 0 0 0
TPB
16.3
16.3
16.20 16.50 16.20 11,505,800 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
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
81.5
81.5
81.10 81.50 81.10 2,100 0 0 0
TRC
82.2
82.2
82.40 82.50 81.20 30,900 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 5.20 5.20 11,400 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.5
15.5
15.40 15.45 15.20 142,600 0 0 0
TSB
20
20
22.20 22.20 20 200 0 0 0
TSC
2.2
2.2
2.20 2.24 2.20 57,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
21.5
21.5
24 24 21.50 2,600 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
11
11
10 11 10 36,600 0 0 0
TTA
11.5
11.5
11.35 11.50 11.35 142,900 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
TTD
100
100
100 100 100 100 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 2.09 2.05 376,400 0 0 0
TTG
12.9
12.9
14.40 14.40 12.90 200 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 565,600 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.5
13.5
13.60 13.60 13.40 9,700 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.9
31.9
31.90 31.90 31.90 100 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
22.5
22.5
22.50 22.60 22.30 3,500 0 0 0
TV2
27.5
27.5
27.55 28 27.20 165,200 0 0 0
TV3
15.9
15.9
15 15.90 15 900 0 0 0
TV4
13
13
12.90 13 12.90 500 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
7.7
7.7
7.78 7.78 7.55 30,900 0 0 0
TVC
9.5
9.5
9.70 9.80 9.50 484,400 0 0 0
TVD
9
9
9 9 8.90 29,000 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
11.60 11.70 11.20 734,000 0 0 0
TVS
15.5
15.5
14.50 15.45 14.20 691,100 0 0 0
TVT
15.2
15.2
15.20 16.10 15.20 1,600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TYA
16.5
16.5
16.55 16.55 16.50 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.80 6.80 6.60 1,800 0 0 0
UDL
38.8
38.8
38.09 38.80 38.09 200 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
58 58 58 1,000 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 7.20 400 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 0 0 0 0
USC
9.3
9.3
9.30 9.30 9.30 4,700 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 0 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
11.4
11.4
11.35 11.50 11.30 905,900 0 0 0
VAF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VAV
35
35
35 35 35 0 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
4.30 4.30 4.20 30,100 0 0 0
VC3
26.5
26.5
26 26.50 25.90 1,522,200 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 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 69,200 0 0 0
VC9
4.6
4.6
4.60 4.60 4.50 23,000 0 0 0
VCA
6.1
6.1
6.10 6.10 6.10 200 0 0 0
VCB
61.6
61.6
61.30 61.80 61.10 2,051,000 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
308.90 308.90 295 300 0 0 0
VCG
20.7
20.7
20.50 20.80 20.35 3,002,500 0 0 0
VCI
25.4
25.4
24.90 25.90 24.90 16,228,300 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.7
23.7
23.80 23.80 23.70 3,600 0 0 0
VCR
42.3
42.3
42.20 42.30 42.20 900 0 0 0
VCS
35.3
35.3
35.30 35.50 35.20 15,800 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
9.5
9.5
10 10 9.50 2,500 0 0 0
VDN
39.1
39.1
39.20 39.20 39.10 200 0 0 0
VDP
53
53
50.10 53 50.10 11,300 0 0 0
VDS
16.0
16.0
16.25 16.30 15.80 2,646,300 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
3 3 2.90 10,300 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
2.9
2.9
3 3 2.90 13,000 0 0 0
VEA
35.1
35.1
35 35.10 35 137,800 0 0 0
VEC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
VEF
82
82
82.60 82.60 81.60 5,700 0 0 0
VES
25
25
25 25 25 100 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
46.7
46.7
46.50 46.80 46.50 2,700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
43
43
43 43 42.60 158,600 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 100 0 0 0
VGI
86.7
86.7
85.70 87.50 85.70 162,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.8
26.8
26.90 26.90 26.70 23,200 0 0 0
VGR
94.5
94.5
93.30 94.80 91 18,300 0 0 0
VGS
21.3
21.3
21.40 21.40 21.10 92,400 0 0 0
VGT
11.6
11.6
11.60 11.60 11.50 71,500 0 0 0
VGV
43
43
43 43 43 0 0 0 0
VHC
58.9
58.9
57.80 59.80 57.70 142,300 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3.1
3.1
3 3.10 3 68,000 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 1.60 735,200 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
150
150
150 151.90 148.50 2,798,300 0 0 0
VIB
16.3
16.3
16.20 16.45 16.15 10,532,600 0 0 0
VIC
220.7
220.7
218 221.20 218 1,934,000 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16 16 9,000 0 0 0
VIG
4.8
4.8
4.90 5 4.80 149,400 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
10.2
10.2
10.30 10.30 10.20 56,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.2
27.2
25.10 27.70 25.10 17,500 0 0 0
VIW
26
26
26.50 26.80 25.60 141,600 0 0 0
VIX
16.5
16.5
16.50 16.85 16.40 22,153,300 0 0 0
VJC
138.9
138.9
139 139 137.20 861,400 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
49.7
49.7
49.80 49.90 49.70 5,900 0 0 0
VLC
12.5
12.5
12.30 12.50 12.20 31,600 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
7.5
7.5
8.20 8.20 7.40 7,700 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
3.70 3.80 3.60 13,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 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
13.9
13.9
13.80 14 13.80 1,900 0 0 0
VNC
36
36
36 36 36 0 0 0 0
VND
18.7
18.7
18.75 19.10 18.65 21,401,300 0 0 0
VNE
2.9
2.9
2.88 2.88 2.88 0 0 0 0
VNF
13
13
12.90 13.10 12.90 800 0 0 0
VNG
6.3
6.3
6.03 6.34 6.03 1,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
VNL
18.9
18.9
19 19 18.90 11,800 0 0 0
VNM
55.7
55.7
55 55.70 55 3,705,000 0 0 0
VNP
17.6
17.6
17.70 17.70 17.60 2,600 0 0 0
VNR
20
20
20 20 20 4,700 0 0 0
VNS
7.8
7.8
7.83 7.83 7.83 100 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
449.4
449.4
469 475 440 2,200 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
12.3
12.3
12 12.25 12 294,300 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
27.8
27.8
27.60 28.10 27.50 18,004,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.4
21.4
21.50 21.50 21.40 4,200 0 0 0
VPG
2.3
2.3
2.43 2.43 2.26 402,900 0 0 0
VPH
3.5
3.5
3.45 3.52 3.45 27,500 0 0 0
VPI
61.5
61.5
61.60 61.70 61.30 321,800 0 0 0
VPL
84
84
82.40 84 81.20 751,500 0 0 0
VPR
8.1
8.1
8.20 8.20 8.10 3,400 0 0 0
VPS
9.6
9.6
9.67 9.67 9.62 200 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
11.6
11.6
11.70 11.90 11.60 2,500 0 0 0
VRE
27.1
27.1
27 27.50 26.90 4,906,400 0 0 0
VRG
14
14
14.20 14.20 14 2,800 0 0 0
VSA
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VSC
17.4
17.4
17.50 17.60 17.30 5,201,800 0 0 0
VSE
8
8
8 8 8 0 0 0 0
VSF
25.7
25.7
25.50 25.70 25.50 27,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.5
42.5
42.55 42.55 42.50 4,000 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 1,500 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
13.1
13.1
12.70 13.10 12.70 2,100 0 0 0
VTC
12.5
12.5
12.50 12.50 12.10 2,300 0 0 0
VTD
4.6
4.6
4.60 4.70 4.50 101,900 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
50.9
50.9
51.70 51.70 50 3,300 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 56,000 0 0 0
VTP
63.8
63.8
63 64 63 137,200 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.8
10.8
10.80 10.80 10.70 1,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.6
13.6
13.60 13.60 13.60 4,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,303,300 0 0 0
VUA
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
85.9
85.9
83.80 88 83.80 145,800 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 100 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
304.8
304.8
304.80 304.80 304.80 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.1
7.1
7.10 7.30 7 32,000 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 11.90 400 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 100 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 0 0 0 0
XMC
10
10
10 10 10 55,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 100 0 0 0
XMP
15.2
15.2
15.20 15.50 15.20 2,000 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 100 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 9.90 200 0 0 0
YEG
9.1
9.1
8.96 9.09 8.90 550,100 0 0 0
YTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
^HASTC
300.4
300.4
0 0 0 69,749,937 0 0 0
^UPCOM
128.0
128.0
0 0 0 55,461,408 0 0 0
^VN30
1,998.4
1,998.4
0 0 0 270,498,709 0 0 0
^VNINDEX
1,853.7
1,853.7
0 0 0 665,008,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |