DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/07/2026

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 13/07/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31
31
31.20 31.40 31 2,800 0 0 0
AAA
7.2
7.2
7.25 7.29 7.10 1,275,000 0 0 0
AAH
2.4
2.4
2.30 2.40 2.30 274,700 0 0 0
AAM
6.6
6.6
6.79 6.79 6.60 900 0 0 0
AAS
8.4
8.4
8.50 8.60 8.10 2,990,800 0 0 0
AAT
2.7
2.7
2.74 2.74 2.66 14,400 0 0 0
AAV
6.8
6.8
6.80 6.90 6.60 443,700 0 0 0
ABB
17
17
17.60 17.60 16.90 2,025,600 0 0 0
ABC
9.9
9.9
10.90 10.90 9.90 13,700 0 0 0
ABI
19.1
19.1
19.30 19.30 18.90 5,200 0 0 0
ABR
11.3
11.3
11.20 11.30 11.20 1,400 0 0 0
ABS
3.2
3.2
3.23 3.23 3.20 1,676,100 0 0 0
ABT
51.2
51.2
51.60 51.60 51.20 3,000 0 0 0
ABW
13.9
13.9
13.80 14.80 13.60 831,600 0 0 0
ACB
22.5
22.5
22.50 22.65 22.30 15,406,600 0 0 0
ACC
10.0
10.0
10.25 10.50 9.96 128,400 0 0 0
ACE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
ACL
12.0
12.0
12.10 12.10 11.95 1,000 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
42.9
42.9
42.50 43.50 42.30 478,900 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.5
8.5
8.68 8.68 8.50 400 0 0 0
ADS
7.7
7.7
7.81 7.99 7.50 170,900 0 0 0
AFX
10.2
10.2
10.10 10.15 10 93,800 0 0 0
AG1
10.7
10.7
10.70 10.70 10.70 3,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.5
11.5
11.45 11.50 11.35 96,500 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.5
33.5
33.40 34.90 33.40 2,200 0 0 0
AGR
14.5
14.5
15.10 15.35 14.30 1,486,100 0 0 0
AGX
140
140
153 153 140 900 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AIG
49.5
49.5
48.80 50 48.80 6,000 0 0 0
ALT
12.7
12.7
12.60 12.70 12.60 1,400 0 0 0
ALV
7
7
7.10 7.10 7 12,300 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 200 0 0 0
AMS
6.9
6.9
7.80 7.80 6.90 32,300 0 0 0
AMV
1.4
1.4
1.40 1.50 1.30 613,000 0 0 0
ANT
25.9
25.9
26 26 25.50 7,200 0 0 0
ANV
18.9
18.9
19.60 19.60 18.60 779,400 0 0 0
APF
46.6
46.6
47.80 47.80 46 39,200 0 0 0
APG
5.0
5.0
4.94 5.08 4.82 288,700 0 0 0
APH
5.6
5.6
5.49 5.56 5.44 183,400 0 0 0
API
6
6
6 6.10 5.90 131,700 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4 4.10 4 200 0 0 0
APS
6.6
6.6
6.80 7.10 6.40 1,215,800 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6.1
6.1
6.10 6.24 6.10 690,300 0 0 0
ASP
9.1
9.1
9.20 9.25 9 263,200 0 0 0
AST
63
63
63.40 63.50 62.70 18,100 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
42.5
42.5
42.50 42.50 42.50 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
8.3
8.3
8.70 8.70 8.30 20,800 0 0 0
BAB
11.1
11.1
12.10 12.10 11 81,300 0 0 0
BAF
29.8
29.8
29.85 29.85 29.60 881,500 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
7.6
7.6
7.80 7.80 6.90 6,500 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BBS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BBT
12.1
12.1
12.10 13.10 12 2,200 0 0 0
BCA
19.4
19.4
19.60 19.60 19.40 1,700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.80 6.80 6.60 26,400 0 0 0
BCE
7.4
7.4
7.95 7.95 7.38 197,000 0 0 0
BCF
42.1
42.1
42.10 42.10 42.10 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
46
46
48.40 48.70 46 687,200 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 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
40.5
40.5
39 41.50 38.90 38,800 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 0 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
55.5
55.5
55.90 55.90 53.60 134,700 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
22
22
22 22 22 700 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
6
6 6 6 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.5
29.5
29.50 29.50 29.50 200 0 0 0
BHP
6.4
6.4
7.20 7.20 6.40 500 0 0 0
BIC
22.7
22.7
22.85 22.85 22.35 58,700 0 0 0
BID
40.0
40.0
41 41 39.75 6,051,000 0 0 0
BIG
4.6
4.6
4.40 4.70 4.30 392,000 0 0 0
BIO
12
12
12 12 12 1,000 0 0 0
BKC
18.5
18.5
19.30 19.30 18.50 22,900 0 0 0
BKG
2.3
2.3
2.31 2.33 2.29 78,100 0 0 0
BLI
8
8
8 8.10 7.90 1,600 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 0 0 0 0
BMC
12.3
12.3
12.50 12.60 12.25 10,200 0 0 0
BMD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMF
7.6
7.6
7.50 7.60 7.50 2,000 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.6
13.6
13.90 13.90 13.55 233,200 0 0 0
BMJ
10.7
10.7
10.10 10.70 10 3,000 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 200 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
148.6
148.6
146.20 153.60 145.50 178,600 0 0 0
BMS
14.3
14.3
14.80 14.80 13.90 340,700 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BNW
27
27
26.30 27 26.30 2,200 0 0 0
BOT
1.6
1.6
1.60 1.60 1.60 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 3.70 3 200 0 0 0
BRC
12.1
12.1
12.45 12.45 12.10 1,100 0 0 0
BRR
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BRS
24.8
24.8
25.50 26.10 24.80 4,200 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 200 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 15.10 100 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
32.7
32.7
33.85 34 32.05 1,518,900 0 0 0
BSL
12.5
12.5
12.50 12.50 12.50 4,300 0 0 0
BSP
12
12
10.50 12 10.50 104,200 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
25.8
25.8
26.20 26.55 25.45 8,511,100 0 0 0
BST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 200 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
22
22
22.10 22.20 22 1,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
8.2
8.2
8.10 8.20 8.10 2,700 0 0 0
BTS
5
5
4.90 5 4.80 6,800 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.9
15.9
16.10 16.10 15.90 3,100 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 0 0 0 0
BVB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.5
57.5
59.40 59.40 57.50 390,600 0 0 0
BVL
12.6
12.6
12.60 12.60 12.60 600 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
34
34
35.80 35.90 32.40 3,692,600 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45.2
45.2
45.10 45.20 44.65 70,600 0 0 0
BWS
33
33
30 33.50 30 4,100 0 0 0
BXH
12.1
12.1
12.10 12.10 12.10 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
18.1
18.1
17.10 18.05 17.10 45,700 0 0 0
C47
9.2
9.2
9.49 9.65 9.20 84,800 0 0 0
C4G
6.4
6.4
6.80 6.80 6.40 185,400 0 0 0
C69
19.6
19.6
19.50 19.90 19.20 915,300 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
6 6 6 0 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.8
47.8
48 48 47 10,900 0 0 0
CAT
14.8
14.8
14.70 15 14.60 49,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 100 0 0 0
CC1
29.2
29.2
29.30 29.30 29.20 200 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
13
13
13 13 13 500 0 0 0
CCC
7.5
7.5
7.48 7.48 7.48 200 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.1
4.1
4.18 4.18 4.10 24,400 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 20.50 100 0 0 0
CCR
14
14
13.50 14 13.50 300 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 18.90 18 206,200 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
26
26.50 26.50 25.50 5,700 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
11.80 11.80 11.80 100 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
14
14
14 14.30 13.70 5,523,400 0 0 0
CET
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 400 0 0 0
CGV
3
3
3.10 3.10 3 1,500 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
27.8
27.8
27.80 27.80 27.70 6,400 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9
9
9.20 9.20 9 7,100 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CIG
7.2
7.2
7.01 7.32 7.01 22,000 0 0 0
CII
16.2
16.2
16.10 16.45 16 9,209,000 0 0 0
CIP
1.8
1.8
1.80 1.80 1.80 500 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
64.8
64.8
64.10 64.80 64 1,400 0 0 0
CKD
22.2
22.2
22.20 22.20 22.20 600 0 0 0
CKG
6.6
6.6
6.77 6.78 6.51 45,800 0 0 0
CKV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CLC
52
52
52 52 52 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.2
20.2
20.50 20.50 20.20 1,200 0 0 0
CLL
30.1
30.1
30.10 30.10 30 7,200 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
44.5
44.5
44.50 44.50 44.50 100 0 0 0
CLX
14.3
14.3
14.50 14.60 14.30 121,600 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CMD
18.5
18.5
18.50 18.60 18.50 2,700 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
26.5
26.5
27 27 26.25 255,600 0 0 0
CMI
1
1
1 1 1 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CMN
23.2
23.2
22.70 23.20 22.70 900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.50 6.60 6.10 62,100 0 0 0
CMT
12
12
12 12 12 100 0 0 0
CMV
8.0
8.0
7.98 7.98 7.98 0 0 0 0
CMW
12.7
12.7
12.70 12.70 12.70 700 0 0 0
CMX
5.3
5.3
5.41 5.48 5.28 119,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
29.30 31.20 29.30 400 0 0 0
CNG
21.3
21.3
21.25 21.25 21.25 900 0 0 0
CNN
55
55
55 55 55 600 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 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
30.7
30.7
30.80 30.80 30.50 33,200 0 0 0
CQT
6.5
6.5
6.60 6.60 6.50 1,400 0 0 0
CRC
6
6
6.02 6.02 5.96 733,100 0 0 0
CRE
6.7
6.7
6.81 6.90 6.71 155,600 0 0 0
CSC
11.8
11.8
11.60 11.80 11.50 2,900 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
14.4
14.4
14.55 14.55 14.15 537,100 0 0 0
CSV
22.8
22.8
22.80 22.80 22 238,900 0 0 0
CT3
7.2
7.2
7.20 7.20 7.20 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 0 0 0 0
CTD
67.6
67.6
68.30 68.30 66.80 792,900 0 0 0
CTF
17.0
17.0
17.05 17.05 16.75 328,900 0 0 0
CTG
32.6
32.6
33.70 33.70 32.50 17,292,700 0 0 0
CTI
19.6
19.6
19.65 19.85 18.80 564,400 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.6
7.6
8.40 8.50 7.50 232,400 0 0 0
CTR
73.8
73.8
74 74 72 325,500 0 0 0
CTS
26.9
26.9
27.40 27.95 26 3,506,200 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.5
1.5
1.80 1.80 1.50 1,844,700 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
12.7
12.7
12.70 12.70 12.70 6,000 0 0 0
D2D
29.0
29.0
30 30.20 28.95 64,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.9
2.9
2.91 2.91 2.73 176,500 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 300 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
16.9
16.9
17.35 17.35 16.85 3,318,600 0 0 0
DBD
51.2
51.2
50.40 51.20 50.40 6,300 0 0 0
DBM
24
24
24.10 24.10 24 800 0 0 0
DBT
12.7
12.7
12.65 12.70 12.65 1,500 0 0 0
DC1
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.0
7.0
7.10 7.10 7 99,500 0 0 0
DCF
27.5
27.5
27.60 27.60 27.50 500 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
37.8
37.8
37.80 38 37.75 607,100 0 0 0
DCM
32.6
32.6
32.95 33 31.95 2,266,900 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,000 0 0 0
DDG
1.2
1.2
1.30 1.30 1.10 415,500 0 0 0
DDH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
10.4
10.4
9.90 10.40 9.90 22,300 0 0 0
DDV
21.6
21.6
22.30 22.50 21.20 341,800 0 0 0
DFC
29.2
29.2
29.20 29.20 29.20 600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.3
45.3
46.20 46.20 45.30 451,100 0 0 0
DGT
3.7
3.7
3.80 3.80 3.60 72,300 0 0 0
DGW
38.6
38.6
38.55 38.80 38 801,900 0 0 0
DHA
45.8
45.8
49.50 49.50 45.80 32,600 0 0 0
DHB
10
10
10.30 10.30 10 4,900 0 0 0
DHC
31.9
31.9
32.05 32.20 31.65 208,800 0 0 0
DHD
27.9
27.9
27.90 27.90 27.90 1,000 0 0 0
DHG
92.5
92.5
92 92.90 92 9,600 0 0 0
DHM
6.4
6.4
6.38 6.44 6.20 44,500 0 0 0
DHN
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 1,500 0 0 0
DHT
63.9
63.9
65.30 65.30 59.50 4,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.7
12.7
12.25 12.80 12.20 12,305,100 0 0 0
DIH
7.5
7.5
7.50 7.50 7.50 100 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
4.8
4.8
4.90 4.90 4.70 217,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.51 2.52 2.43 935,800 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 57.20 1,500 0 0 0
DMN
9.2
9.2
8.40 9.50 8.40 4,600 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
8.30 8.30 8.30 1,000 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.5
21.5
21.50 21.50 21.50 100 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
32.8
32.8
32.90 32.90 32.80 5,000 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DP1
29.7
29.7
29.70 29.70 29.70 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
62.40 62.70 61 8,500 0 0 0
DPG
33
33
33.80 34.10 32.80 393,600 0 0 0
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
23.4
23.4
23.70 23.70 22.70 3,551,200 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
38.45 38.45 37.60 214,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.9
9.9
10 10 9.80 10,700 0 0 0
DRC
11.3
11.3
11.50 11.50 11.20 218,900 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 200 0 0 0
DRH
1.8
1.8
1.79 1.80 1.75 128,800 0 0 0
DRI
13.2
13.2
13.20 13.40 12.90 870,100 0 0 0
DRL
43.8
43.8
43.85 43.90 43.70 7,600 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 3,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
23 23 22.25 713,400 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
37.20 37.20 36.90 3,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.2
11.2
11.20 11.70 10.80 52,700 0 0 0
DTA
3.6
3.6
3.38 3.57 3.36 900 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13.8
13.8
13.80 13.90 13.70 142,500 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
2 2 1.90 41,300 0 0 0
DTK
11.2
11.2
11.50 11.50 11 3,100 0 0 0
DTL
10.0
10.0
10.10 10.10 9.95 1,200 0 0 0
DTP
76
76
77 77 76 2,200 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 10.30 100 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.1
6.1
6.10 6.10 5.90 76,800 0 0 0
DVN
19.7
19.7
19.90 19.90 19.60 21,100 0 0 0
DVP
71.4
71.4
72 72 71.30 16,400 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
13.8
13.8
13.80 13.80 13.80 200 0 0 0
DXG
12.1
12.1
12 12.30 11.95 9,066,800 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
13.10 13.20 12.80 253,700 0 0 0
DXS
7.0
7.0
7.03 7.10 6.91 1,206,300 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
9.6
9.6
9.70 9.70 9.60 200 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
22.40 22.40 22.40 0 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 400 0 0 0
EIB
19.4
19.4
19.45 19.70 19.15 9,374,500 0 0 0
EIC
19
19
19 19 19 2,600 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 600 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 1,200 0 0 0
ELC
16.7
16.7
16.50 16.65 16.40 384,200 0 0 0
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
EMS
18.4
18.4
18.80 18.90 18.40 400 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
8.9
8.9
8.94 8.94 8.65 4,800 0 0 0
EVF
12.8
12.8
12.75 13.05 12.60 4,118,100 0 0 0
EVG
5.1
5.1
5.14 5.30 5.05 230,400 0 0 0
EVS
5.3
5.3
5.60 5.60 5.20 221,700 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 3.30 3.21 21,100 0 0 0
FCN
11.2
11.2
11.40 11.40 11.10 451,000 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.6
22.6
22.55 22.55 22.55 0 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
28.5
28.5
28.50 28.50 28.50 100 0 0 0
FIC
17
17
17 17 17 100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.0
5.0
5 5.03 4.95 25,900 0 0 0
FIT
3.5
3.5
3.54 3.60 3.39 675,700 0 0 0
FMC
34.6
34.6
34.30 34.80 34 9,800 0 0 0
FOC
70.8
70.8
72.20 72.20 70.60 29,900 0 0 0
FOX
68.1
68.1
70.70 70.70 67.70 363,600 0 0 0
FPT
70.5
70.5
70.30 71.30 70.20 7,738,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
FRT
113.3
113.3
113.30 114 112.10 221,000 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
42.9
42.9
42 42.90 41.30 1,700 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
25.8
25.8
26.45 26.80 25 3,200,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
9.80 9.90 9.70 46,300 0 0 0
GAS
75.4
75.4
76.50 77.50 74.50 909,400 0 0 0
GCB
6.9
6.9
6.90 6.90 6.90 0 0 0 0
GCF
19.2
19.2
19 19.20 18.80 45,400 0 0 0
GDA
13.2
13.2
13.30 13.30 13 44,400 0 0 0
GDT
16.5
16.5
16.75 16.75 16.50 7,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
80.4
80.4
80.30 81.50 79.10 1,081,300 0 0 0
GEG
13
13
13.20 13.30 12.90 381,800 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
26
26
26.50 26.80 25.20 13,036,300 0 0 0
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
25.8
25.8
25.70 25.80 25.50 11,000 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
GIL
9.9
9.9
9.91 9.91 9.91 118,900 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
30
30
30 30 27 400 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
75.3
75.3
75.40 77.10 74.20 1,519,700 0 0 0
GMH
7.1
7.1
7.13 7.13 7.12 300 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 400 0 0 0
GND
26.7
26.7
26.70 26.70 26.70 200 0 0 0
GPC
1.9
1.9
2 2 1.90 23,100 0 0 0
GSM
30.3
30.3
30.30 30.30 30.30 800 0 0 0
GSP
10.9
10.9
11 11 10.75 32,100 0 0 0
GTA
8.8
8.8
8.77 8.77 8.77 0 0 0 0
GTD
150.5
150.5
150.50 150.50 150.50 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
29.5
29.5
30.70 30.90 29.30 1,978,500 0 0 0
GVT
78
78
78 78 78 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HAC
9.2
9.2
9.10 9.20 9.10 1,300 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 0 0 0 0
HAG
14.7
14.7
14.65 14.65 14.40 1,851,500 0 0 0
HAH
50.8
50.8
52 52 50.20 616,700 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
8
8
7.90 8 7.90 5,000 0 0 0
HAP
7.3
7.3
7.11 7.29 6.90 169,500 0 0 0
HAR
3.2
3.2
3.20 3.27 3.18 31,700 0 0 0
HAS
7.8
7.8
7.81 7.81 7.81 0 0 0 0
HAT
30
30
29.50 30 29.50 300 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.3
9.3
9.43 9.45 9.25 138,200 0 0 0
HBC
4.8
4.8
4.80 4.90 4.70 1,907,700 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 1,000 0 0 0
HBH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.1
13.1
13.10 13.10 13.10 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 26 25.70 4,800 0 0 0
HCD
6.6
6.6
6.62 6.62 6.60 9,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.6
27.6
27.75 27.75 26.60 8,621,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.2
9.2
9.30 9.30 9.20 1,200 0 0 0
HD6
8.3
8.3
8.30 8.30 8.30 5,500 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 10,000 0 0 0
HDB
26.7
26.7
26.80 26.85 26 15,616,400 0 0 0
HDC
14.4
14.4
14.50 14.60 14.20 1,146,400 0 0 0
HDG
18.9
18.9
18.90 19.20 18.70 1,767,200 0 0 0
HDM
33.8
33.8
33.80 33.80 33.80 500 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 500 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
15.4
15.4
12.50 16.40 12.50 600 0 0 0
HEP
11.1
11.1
11.50 11.50 11.10 1,200 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
146
146 146 146 600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76
76
70 76 70 2,000 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.5
14.5
14.50 14.65 13.95 506,400 0 0 0
HHS
10.6
10.6
10.80 10.85 10.50 1,064,700 0 0 0
HHV
10.5
10.5
10.65 10.70 10.30 3,939,900 0 0 0
HID
4.0
4.0
4.09 4.09 3.91 252,700 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.6
5.6
5.74 5.78 5.61 88,400 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 10,800 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 100 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
15
15.10 15.10 13.80 8,000 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
10.9
10.9
10.90 10.90 10.90 4,000 0 0 0
HLD
14.3
14.3
14.30 14.30 13.40 34,900 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
10.90 10.90 10.90 3,300 0 0 0
HMD
16
16
16 16 16 200 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HMR
9.6
9.6
9.30 9.60 9.20 7,900 0 0 0
HMS
31.5
31.5
31.70 31.70 31.50 10,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.9
9.9
9.70 10 9.50 12,900 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
6.90 7.10 6.90 2,918,600 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.2
8.2
8.20 8.20 8 271,300 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
4
3.90 4 3.90 600 0 0 0
HPB
21
21
21 21 21 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
22.4
22.4
22.95 22.95 22.35 32,309,000 0 0 0
HPH
14
14
14 14 14 300 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
75.5
75.5
75.50 75.50 75.50 200 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 200 0 0 0
HPX
4.3
4.3
4.46 4.46 4.28 875,800 0 0 0
HQC
2.5
2.5
2.50 2.50 2.42 1,637,200 0 0 0
HRB
34
34
34 34 34 0 0 0 0
HRC
36.1
36.1
36.10 36.10 36.10 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.3
11.3
11.40 11.45 11.20 3,543,600 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
10.2
10.2
10.30 10.50 9.40 503,900 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.2
4.2
4.40 4.40 4.20 14,400 0 0 0
HT1
12.7
12.7
13.25 13.25 12.50 479,900 0 0 0
HTC
33.4
33.4
33.40 33.40 33.40 100 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 3,300 0 0 0
HTG
42
42
42.20 42.20 42 3,100 0 0 0
HTI
19
19
19.40 19.40 18.85 15,600 0 0 0
HTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HTM
9.2
9.2
9.10 9.20 9.10 200 0 0 0
HTN
6.9
6.9
6.91 6.99 6.85 92,200 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
13.6
13.6
13 13.60 13 200 0 0 0
HU1
5.5
5.5
5.51 5.51 5.50 300 0 0 0
HU4
9.4
9.4
9.30 9.50 9.30 17,000 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HUB
12.6
12.6
12.55 12.55 12.55 3,000 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.1
15.1
15 15.10 14.80 2,210,800 0 0 0
HVA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.1
10.1
10.10 10.15 9.46 160,400 0 0 0
HVN
25.3
25.3
26.10 26.10 25.25 1,637,500 0 0 0
HVT
23.7
23.7
24.80 24.80 23.70 6,300 0 0 0
HVX
2.2
2.2
2.40 2.40 2.20 15,000 0 0 0
HWS
15.3
15.3
15.30 15.30 15.30 100 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
1.7
1.7
1.90 1.90 1.70 3,300 0 0 0
ICG
15.2
15.2
15 15.20 15 3,400 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.6
27.6
27.60 27.60 27.40 2,200 0 0 0
ICT
17.4
17.4
17.85 17.90 17.40 2,000 0 0 0
IDC
37.6
37.6
39.30 39.50 37.60 2,120,000 0 0 0
IDI
5.3
5.3
5.45 5.47 5.11 282,500 0 0 0
IDJ
4.1
4.1
4.10 4.20 4 295,600 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.8
21.8
21.90 21.90 21.50 8,300 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 100 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
8.2
8.2
8.54 8.54 8 2,406,200 0 0 0
ILA
7.2
7.2
7.20 7.40 7.10 22,700 0 0 0
ILB
21.4
21.4
21.70 21.80 21.30 19,600 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
ILS
21.2
21.2
23 23 20.80 5,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 100 0 0 0
IMP
39.6
39.6
40.75 40.75 39.60 5,800 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
36.6
36.6
36.60 36.60 36.60 300 0 0 0
IPA
15.2
15.2
15.40 15.70 14.50 146,500 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
IST
37.5
37.5
37.50 37.50 37.50 0 0 0 0
ITC
11.4
11.4
11.45 11.45 11.10 57,300 0 0 0
ITD
15.2
15.2
14.85 15.20 14.80 7,300 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 186,600 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
6.7
6.7
6.80 6.90 6.70 42,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.30 3.30 3.18 88,900 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.3
28.3
28.60 28.60 27.70 1,668,800 0 0 0
KCB
10.4
10.4
10.30 10.40 10.20 14,200 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
49.8
49.8
49.90 49.90 49.30 73,100 0 0 0
KDH
19.8
19.8
20.20 20.20 19.75 6,149,800 0 0 0
KDM
20.8
20.8
21.30 21.30 20.80 6,000 0 0 0
KGM
5.3
5.3
5.40 5.50 5.30 1,500 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
5.09 5.09 4.92 4,037,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.1
10.1
9.90 10.10 9.90 5,000 0 0 0
KHS
12
12
12.20 12.20 12 9,200 0 0 0
KHW
25.2
25.2
25.20 25.20 25.20 0 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
12.4
12.4
12.60 12.75 12.10 691,300 0 0 0
KMR
2.5
2.5
2.50 2.50 2.44 6,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.1
38.1
38 38.05 37.50 23,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14
14
14.35 14.35 13.70 814,300 0 0 0
KSD
4.1
4.1
4.70 4.70 4.10 200 0 0 0
KSF
75.9
75.9
77.40 77.50 75 185,300 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
24
24
24 24 24 100 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 2,500 0 0 0
L12
4.4
4.4
4.50 4.50 4.40 6,100 0 0 0
L14
19.2
19.2
19.30 19.30 18.80 53,700 0 0 0
L18
16.9
16.9
16.20 17 16 1,200 0 0 0
L40
23.6
23.6
24 24 22.20 80,500 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
20.6
20.6
20.55 20.55 20.55 800 0 0 0
LAI
11.1
11.1
10.90 11.10 10.70 11,300 0 0 0
LAS
13.6
13.6
13.80 13.80 13.40 250,400 0 0 0
LAW
25
25
25.50 25.50 25 800 0 0 0
LBE
14.1
14.1
14.40 14.40 14.10 7,100 0 0 0
LBM
29.0
29.0
28.60 29.15 28.50 8,800 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
8.2
8.2
8.30 8.30 8.16 1,067,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
3.03 3.03 2.82 1,511,200 0 0 0
LDP
7.9
7.9
8 8 7.90 32,200 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4.3
4.3
4.30 4.30 4.30 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.23 5.23 5 21,000 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46.7
46.7
46 46.70 44.90 6,400 0 0 0
LHG
28.8
28.8
29.15 29.15 28.50 84,500 0 0 0
LIC
29.8
29.8
28.80 29.80 28.70 3,200 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 100,800 0 0 0
LIX
26
26
26.30 26.30 25.85 21,200 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LMC
6
6
5.90 6 5.30 7,100 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8.1
8.1
8.10 8.10 8.10 2,400 0 0 0
LNC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
51.6
51.6
53.30 54 51.50 2,166,000 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
33.90 34.90 33.50 16,000 0 0 0
LSS
8.3
8.3
8.19 8.25 8.11 39,200 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
21.5
21.5
21.80 21.80 20.80 2,600 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
13 13 13 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.5
24.5
24.60 24.65 24 16,165,400 0 0 0
MBG
2.7
2.7
2.60 2.70 2.60 876,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.8
20.8
21.40 21.80 20.20 20,337,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 1,400 0 0 0
MCH
134
134
136.80 136.80 133.10 95,300 0 0 0
MCM
28.5
28.5
28.70 28.70 28.20 31,700 0 0 0
MCO
5.2
5.2
5.30 5.30 5.10 1,600 0 0 0
MCP
27.2
27.2
27.50 27.50 27 22,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.80 8.80 8.60 1,200 0 0 0
MDF
4.6
4.6
4.90 4.90 4.60 8,700 0 0 0
MDG
36.5
36.5
37.70 38.65 35.10 2,200 0 0 0
MEC
2
2
2 2 2 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
32.3
32.3
32.10 32.30 32 2,200 0 0 0
MGC
10.9
10.9
11.20 11.20 10.50 4,800 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26
26
27.20 27.20 26 8,500 0 0 0
MHC
9.5
9.5
9.40 9.50 9.30 7,100 0 0 0
MIC
10
10
10.20 10.20 10 1,400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.8
17.8
17.50 17.75 17.40 244,600 0 0 0
MKP
26
26
26 26 26 0 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
16.3
16.3
16.60 16.60 16.30 1,600 0 0 0
MML
28
28
28.30 28.50 28 16,300 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.50 15.60 15.20 19,700 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
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
16
16
15.80 16 15.45 10,459,600 0 0 0
MSH
31.8
31.8
31.95 31.95 31.60 106,600 0 0 0
MSN
67.9
67.9
68.30 68.50 66.70 5,488,400 0 0 0
MSR
35.9
35.9
36.30 36.60 35 780,000 0 0 0
MST
10
10
9.60 10.10 9.50 2,834,700 0 0 0
MTA
11.1
11.1
12 12 11.10 1,900 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MTX
12.8
12.8
12.80 12.80 12.80 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
13.1
13.1
13.10 13.30 13 1,500 0 0 0
MVN
57
57
59 59.60 57 4,900 0 0 0
MWG
76
76
76.80 77.30 76 3,721,700 0 0 0
MZG
12.6
12.6
12.80 12.80 12.50 559,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.80 48.80 48.45 207,200 0 0 0
NAG
7.3
7.3
7 7.30 7 119,700 0 0 0
NAP
9.3
9.3
11.20 11.20 9.30 800 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
14.50 14.50 14.50 100 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.3
17.3
17 17.25 16.90 66,600 0 0 0
NBC
8.4
8.4
8.50 8.50 8.30 21,500 0 0 0
NBE
8.6
8.6
8.60 8.60 8.60 100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 200 0 0 0
NBW
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NCG
11.8
11.8
12.40 12.40 11.80 900 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
94.8
94.8
94.90 95 94.30 22,900 0 0 0
ND2
35.5
35.5
35.50 35.50 35.50 100 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
10.4
10.4
10.50 10.50 10.30 139,300 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 100 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 16,600 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
66
66
66 66 66 1,100 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
9.9
9.9
10 10 9.67 129,900 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
10
10
9.94 10.15 9.90 37,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.5
11.5
11.60 11.60 11.45 6,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13
13
13 13 13 0 0 0 0
NKG
11.7
11.7
11.90 11.90 11.55 1,968,500 0 0 0
NLG
25.4
25.4
24.95 25.50 24.80 1,766,500 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.2
43.2
43.90 43.90 42 15,900 0 0 0
NNT
55
55
54.60 62.90 54.60 900 0 0 0
NO1
5.1
5.1
5.09 5.09 5 18,800 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
6.2
6.2
6.20 6.40 6 1,816,800 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
72
72
72 72 72 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 60,500 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
12
12.10 12.10 12 3,000 0 0 0
NT2
21.3
21.3
21.80 21.80 21.15 417,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
129.2
129.2
130 130.40 129.20 22,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54
54
54 54 54 300 0 0 0
NTL
15.0
15.0
15 15 14.20 402,900 0 0 0
NTP
48.5
48.5
48.90 49.20 48 65,700 0 0 0
NTT
9.6
9.6
9.60 9.70 9.60 8,100 0 0 0
NTW
23
23
23 23 23 0 0 0 0
NUE
11
11
11 11 11 0 0 0 0
NVB
13.1
13.1
13.80 13.80 12.80 1,022,600 0 0 0
NVL
12.2
12.2
12.35 12.60 12.05 10,857,700 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4.10 4.20 3.60 1,300 0 0 0
OCB
10.9
10.9
11.15 11.15 10.65 5,485,600 0 0 0
OCH
7.4
7.4
7.60 7.60 7.20 92,800 0 0 0
ODE
46.5
46.5
46.70 46.70 46.40 15,900 0 0 0
OGC
2.6
2.6
2.76 2.76 2.62 566,000 0 0 0
OIL
14.2
14.2
13.70 14.50 13.60 4,520,000 0 0 0
ONE
11.7
11.7
11.40 11.70 11.40 4,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
20 20 19.40 700 0 0 0
ORS
13.6
13.6
13.60 13.95 13 9,085,300 0 0 0
PAC
17.8
17.8
18 18 17.30 126,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.8
21.8
21.75 22.15 21.40 479,200 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.5
2.5
2.60 2.60 2.50 37,700 0 0 0
PAT
63
63
63.90 63.90 63 3,000 0 0 0
PBC
5.6
5.6
5.60 5.60 5.50 1,900 0 0 0
PBP
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
21.3
21.3
21.10 21.25 20.65 1,816,500 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
3
3
3 3 3 0 0 0 0
PCH
18.3
18.3
18.50 18.60 18.30 113,700 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
9.70 10.10 9.70 300 0 0 0
PDB
20
20
20.30 20.30 19.60 8,500 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
PDN
100
100
96.30 100 96.30 4,000 0 0 0
PDR
13.8
13.8
14 14.05 13.55 9,528,800 0 0 0
PDV
8.8
8.8
8.96 8.96 8.79 10,400 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PET
36.8
36.8
37.40 37.40 35.40 371,700 0 0 0
PFL
1.9
1.9
2 2 1.90 27,300 0 0 0
PGB
10.5
10.5
10.60 10.60 10.40 7,500 0 0 0
PGC
12
12
12.25 12.25 11.90 41,500 0 0 0
PGD
21.7
21.7
21.55 21.70 21.55 1,700 0 0 0
PGI
18.2
18.2
17 18.15 17 1,200 0 0 0
PGN
5.4
5.4
6 6 5.40 55,300 0 0 0
PGS
52.3
52.3
52.30 52.30 52.30 0 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
23.4
23.4
24.40 24.40 23.05 3,200 0 0 0
PHC
4.6
4.6
4.52 4.59 4.43 17,400 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 0 0 0 0
PHP
37.7
37.7
38 38 37.40 114,100 0 0 0
PHR
61.6
61.6
63.20 63.20 61.30 211,700 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
15.3
15.3
15.40 15.40 15.30 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PIT
7.8
7.8
7.65 7.80 7.65 29,900 0 0 0
PIV
6.2
6.2
6.10 6.20 6 108,500 0 0 0
PJC
32.5
32.5
33 33 32.50 200 0 0 0
PJS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PJT
8.9
8.9
9.90 9.90 8.93 500 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.2
20.2
21 21 20.20 108,300 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
4.04 4.20 4.03 13,200 0 0 0
PLX
35.6
35.6
36.50 36.55 35 1,660,600 0 0 0
PMB
10.8
10.8
10.90 10.90 10.80 300 0 0 0
PMC
128.7
128.7
128.70 128.70 128.70 0 0 0 0
PMG
6.5
6.5
6.95 6.95 6.06 700 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
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
29.9
29.9
29.90 29.90 29.90 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
43.9
43.9
45.90 46.50 43.75 6,681,400 0 0 0
PNP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14
14
14.10 14.10 14 1,700 0 0 0
POT
22.1
22.1
22.20 22.20 22.10 700 0 0 0
POV
6.6
6.6
6.10 6.60 6.10 2,200 0 0 0
POW
13.8
13.8
14.15 14.15 13.65 13,253,100 0 0 0
PPC
9.2
9.2
9.23 9.25 9.15 177,400 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
26.1
26.1
26.30 26.30 26 7,600 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
9.4
9.4
9.30 10.30 9.30 28,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.80 400 0 0 0
PRE
27.6
27.6
27.50 27.70 27.50 10,600 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.4
8.4
8.50 8.50 8.40 6,000 0 0 0
PSB
5
5
5 5 4.90 7,600 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
17.3
17.3
17.10 17.30 17 40,600 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
9.9
9.9
10.50 10.70 9.80 348,400 0 0 0
PSL
8.2
8.2
8 8.20 8 2,700 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 7,300 0 0 0
PTB
36.3
36.3
36.50 36.90 35.90 27,400 0 0 0
PTC
6.4
6.4
6.50 6.50 6.38 2,400 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
23.3
23.3
23.30 23.30 23.30 100 0 0 0
PTL
2
2
2.02 2.02 1.93 64,900 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.6
8.6
8.60 8.60 8.60 2,200 0 0 0
PTT
8.1
8.1
8.10 8.10 6.50 400 0 0 0
PTV
5.3
5.3
5.30 5.40 5.20 1,500 0 0 0
PV2
1.9
1.9
1.80 2 1.80 58,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.2
23.2
24.20 24.20 22.80 84,200 0 0 0
PVC
12.9
12.9
12.90 13.40 12.80 609,900 0 0 0
PVD
31.1
31.1
32.50 33 31.05 4,260,000 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
5.80 5.90 5.80 13,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
73.6
73.6
73 74.50 73 12,400 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6.1
6.1
6.10 6.20 5.90 11,400 0 0 0
PVP
16.9
16.9
17 17.10 16.60 286,800 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
37
37
36.30 37.10 36.20 3,181,200 0 0 0
PVT
19.0
19.0
19.10 19.15 18.40 2,490,900 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 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
12.1
12.1
12.10 12.30 12 15,100 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
16.5
16.5
18.60 18.60 16.50 200 0 0 0
QCG
11.4
11.4
11.60 11.65 11.35 203,800 0 0 0
QHD
49
49
49 49 49 500 0 0 0
QHW
39.9
39.9
39.90 39.90 39.90 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
32.4
32.4
30.90 32.40 30.80 4,700 0 0 0
QNS
48.5
48.5
48.50 49 48.40 87,000 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 3,500 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
34
34
34 34 34 200 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 0 0 0
QST
26
26
26 26 26 100 0 0 0
QTC
39
39
39 39 39 0 0 0 0
QTP
11.4
11.4
11.30 11.40 11.20 973,100 0 0 0
RAL
82
82
82.20 82.20 81.60 5,300 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
11
11.20 11.30 10.70 5,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
46.2
46.2
47.10 47.10 46.10 643,300 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
27
27
26 27 26 200 0 0 0
RYG
9.3
9.3
9.25 9.25 9.25 1,200 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
8.6
8.6
8.70 8.70 8.20 23,300 0 0 0
SAB
46.2
46.2
47.15 47.20 45.90 900,100 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 100 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.9
5.9
5.95 5.95 5.86 16,900 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37.5
37.5
37.70 37.70 36.80 15,600 0 0 0
SAV
13.2
13.2
12.80 13.20 12.40 1,300 0 0 0
SB1
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBA
25.7
25.7
26 26 25.70 11,500 0 0 0
SBB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SBD
8
8
7.50 8 7.50 300 0 0 0
SBG
11.8
11.8
11.80 12 11.75 95,300 0 0 0
SBH
39.3
39.3
39.60 39.60 39.30 500 0 0 0
SBL
5
5
5 5 5 0 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
4.7
4.7
4.80 4.90 4.60 1,028,900 0 0 0
SBT
21.3
21.3
21.30 21.30 21.10 536,700 0 0 0
SBV
6.4
6.4
6.28 6.50 6.20 1,000 0 0 0
SC5
16.2
16.2
16.15 16.15 16.15 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.1
61.1
61.50 61.60 61.10 29,200 0 0 0
SCI
10.9
10.9
10.90 11 10.80 12,300 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
23.5
23.5
22 24 21.60 90,100 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.2
5.2
5.38 5.48 5.15 2,885,300 0 0 0
SCS
48.4
48.4
48.50 49 48.20 210,800 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 1,000 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD5
7.3
7.3
7.10 7.30 7 2,100 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 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 2,700 0 0 0
SDA
2.1
2.1
2.20 2.20 2 65,300 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 0 0 0 0
SDN
18
18
18 18 18 1,000 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
32.6
32.6
32.60 32.60 32.60 700 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
49
49
49 49 49 0 0 0 0
SEB
42.3
42.3
42.30 42.30 42.30 0 0 0 0
SED
15.5
15.5
15.90 15.90 15.50 6,600 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 0 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 0 0 0 0
SGB
12.9
12.9
13 13 12.50 1,100 0 0 0
SGC
106.1
106.1
106.10 106.10 106.10 1,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SGI
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SGN
55.6
55.6
55.20 55.70 54.50 14,200 0 0 0
SGP
21.2
21.2
22 22 21 31,300 0 0 0
SGR
13.0
13.0
13.05 13.05 12.65 76,900 0 0 0
SGS
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SGT
12.8
12.8
12.95 12.95 12.50 7,800 0 0 0
SHA
3.9
3.9
3.84 3.90 3.83 1,500 0 0 0
SHB
12.6
12.6
13.15 13.20 12.60 75,701,800 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.2
7.2
7 7.20 7 800 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.1
14.1
14.80 14.80 14.10 114,400 0 0 0
SHN
7.9
7.9
7.90 7.90 7.50 971,700 0 0 0
SHP
32.9
32.9
32.85 32.85 32.50 2,700 0 0 0
SHS
17.5
17.5
18.50 18.50 17.10 30,048,600 0 0 0
SID
14
14
14 14 14 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 1,500 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14
14
14 14.05 13.90 100,200 0 0 0
SJE
12.3
12.3
12.40 12.40 12.10 18,000 0 0 0
SJG
24
24
24 24 24 300 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.8
47.8
47 47.80 45.30 20,200 0 0 0
SKG
8.3
8.3
8.38 8.38 8.20 26,700 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 100 0 0 0
SKV
23
23
23.10 23.10 23 14,600 0 0 0
SLS
148
148
150 150 148 400 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 400 0 0 0
SMB
38.8
38.8
39.90 40 38.70 12,300 0 0 0
SMC
10.1
10.1
10.30 10.30 10.05 299,600 0 0 0
SMN
7
7
7 7 7 0 0 0 0
SMT
11.5
11.5
11.70 11.70 10.10 8,200 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
25.3
25.3
26.60 26.70 25.30 3,700 0 0 0
SP2
23
23
24 24 23 800 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
7.5
7.5
8.55 8.55 7.53 200 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 308,000 0 0 0
SQC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SRA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
SRC
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SRF
7.5
7.5
7.68 7.68 7.50 200 0 0 0
SSB
15.7
15.7
16.20 16.25 15.45 2,493,500 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
25.7
25.7
26.50 26.50 25.10 35,125,700 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.0
3.0
2.99 2.99 2.89 75,400 0 0 0
STB
68.5
68.5
70.30 70.30 68.50 4,346,600 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STG
37.4
37.4
37.35 37.35 37.35 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 96,800 0 0 0
STK
9
9
9.05 9.28 9 5,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 200 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
20.4
20.4
21.20 21.20 20.35 3,300 0 0 0
SVD
4.2
4.2
4.21 4.21 4.21 2,600 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SVN
3
3
2.80 3 2.80 839,700 0 0 0
SVT
10.3
10.3
10.30 10.50 10.20 3,000 0 0 0
SWC
24.8
24.8
23.70 24.80 23.40 800 0 0 0
SZB
44
44
44.30 44.40 43.70 7,600 0 0 0
SZC
20.6
20.6
20.80 20.90 20.20 374,700 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 300 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
47.6
47.6
48.50 48.50 46.65 20,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.4
10.4
10.30 10.40 10.20 6,400 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
21.8
21.8
23.45 23.45 21.80 282,600 0 0 0
TAN
46.7
46.7
46.70 46.70 46.70 0 0 0 0
TAW
18.6
18.6
18.60 18.60 18.60 100 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
32
32
33 33 32 1,900 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
32.4
32.4
32.25 32.35 31.50 19,906,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.8
13.8
13.60 13.95 13.55 4,268,000 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
30.0
30.0
30.05 30.05 29.90 28,700 0 0 0
TCM
20.1
20.1
20 20.05 19.50 1,111,600 0 0 0
TCO
11.1
11.1
10.70 11.40 10.70 339,300 0 0 0
TCR
2.2
2.2
2.35 2.35 2.23 5,000 0 0 0
TCT
18.5
18.5
18.35 18.45 18.35 400 0 0 0
TCW
29
29
30.70 30.70 29 2,300 0 0 0
TDB
38.5
38.5
38.50 38.50 38.50 200 0 0 0
TDC
8.4
8.4
9.10 9.10 8.37 704,700 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.3
2.3
2.38 2.41 2.34 51,700 0 0 0
TDH
3.5
3.5
3.55 3.63 3.50 42,800 0 0 0
TDM
60
60
60 60 60 30,300 0 0 0
TDP
29
29
29 29 28.45 172,600 0 0 0
TDS
7.8
7.8
7.90 7.90 7.80 3,100 0 0 0
TDT
7.1
7.1
7 7.10 7 42,600 0 0 0
TDW
47.6
47.6
47.65 47.65 47.60 200 0 0 0
TED
65.5
65.5
65.50 65.50 65.50 0 0 0 0
TEG
5.8
5.8
5.90 5.90 5.65 11,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
45
45
45 45 45 500 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 0 0 0 0
TH1
4.7
4.7
4.70 4.70 4.70 500 0 0 0
THB
8.8
8.8
8.80 8.80 8.80 300 0 0 0
THD
136.6
136.6
145 147 136.20 19,600 0 0 0
THG
32.5
32.5
33.10 33.10 31.95 28,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 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
7.9
7.9
7.90 7.90 7.70 13,400 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
20.8
20.8
20.90 20.90 20.80 1,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6.10 6.20 6 281,700 0 0 0
TIN
104
104
103.50 105 103.50 5,500 0 0 0
TIP
17.7
17.7
17.80 17.80 17.65 114,200 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 5,500 0 0 0
TIX
40
40
40 40 40 500 0 0 0
TJC
9
9
9 9 8.40 4,000 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
12.4
12.4
12.40 12.40 12.40 300 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.48 8.48 8.41 1,338,000 0 0 0
TLG
49.1
49.1
49.35 49.35 48.55 32,600 0 0 0
TLH
4.3
4.3
4.36 4.36 4.10 142,900 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
50.8
50.8
49.20 50.80 49 600 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
45.2
45.2
46.50 46.50 44.50 1,000 0 0 0
TMS
37.7
37.7
37.65 37.65 37.65 0 0 0 0
TMT
11.2
11.2
11.15 11.15 11.15 100 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
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32
32
32.10 32.10 32 2,000 0 0 0
TNG
18.2
18.2
18.50 18.60 18 728,000 0 0 0
TNH
8.2
8.2
8.32 8.32 8.10 102,800 0 0 0
TNI
5.9
5.9
5.82 5.93 5.40 2,174,500 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
10.8
10.8
11 11 10.30 20,000 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.5
172.5
174.60 174.60 170 4,700 0 0 0
TOT
15.1
15.1
14.90 15.10 14.90 300 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
15.6
15.6
15.90 15.95 15.35 14,668,100 0 0 0
TPC
10.4
10.4
10.40 10.40 10.30 1,100 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
80.3
80.3
81.40 81.50 80.20 26,600 0 0 0
TRC
78.9
78.9
81 81 78.60 50,200 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.4
15.4
15.35 15.35 15.15 83,800 0 0 0
TSB
20.7
20.7
22 22.40 20.70 6,000 0 0 0
TSC
2.1
2.1
2.17 2.20 2.12 128,900 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
18
18
18 18 18 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.7
11.7
11.90 11.90 11.70 4,200 0 0 0
TTA
11.5
11.5
11.50 11.70 11.20 283,400 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TTD
95
95
95 95 95 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2
2
2.05 2.05 1.98 516,400 0 0 0
TTG
12.5
12.5
12.70 12.70 12.50 1,300 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 73,900 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 400 0 0 0
TTN
13
13
13.20 13.20 13 18,300 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
30.5
30.5
31 31 30.50 9,900 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
22
22
22.40 22.50 21.80 40,400 0 0 0
TV2
26.6
26.6
27.10 27.15 26.50 158,000 0 0 0
TV3
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV4
13
13
13.20 13.30 13 3,900 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
7.6
7.6
7.72 7.72 7.53 14,100 0 0 0
TVC
8.7
8.7
9.20 9.20 8.60 42,000 0 0 0
TVD
9.2
9.2
8.80 9.30 8.80 74,800 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
10.6
10.6
11.20 11.20 10.40 1,313,100 0 0 0
TVS
14.7
14.7
15.35 15.35 14.70 538,300 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 400 0 0 0
TYA
16.5
16.5
16.60 16.70 16.45 800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.50 6.80 6.20 5,800 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.1
55.1
55.50 56.20 55.10 1,400 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.9
6.9
6.90 6.90 6.90 100 0 0 0
UPC
19.6
19.6
19.60 19.70 19.60 1,300 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 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 1,300 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 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
10.6
10.6
10.85 10.95 10.55 1,133,800 0 0 0
VAF
22
22
22.50 22.50 22 500 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
18
18
18 18 18 100 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
13
13
13 13 13 0 0 0 0
VC2
4.2
4.2
4.30 4.30 4.20 216,900 0 0 0
VC3
26.7
26.7
26.50 27 26.20 1,055,800 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
8
8 8 7.80 91,200 0 0 0
VC9
4.6
4.6
4.50 4.60 4.50 2,100 0 0 0
VCA
6.4
6.4
6.44 6.44 6.44 0 0 0 0
VCB
58.9
58.9
60.50 60.50 58.80 6,789,000 0 0 0
VCC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
297.60 297.60 293.50 800 0 0 0
VCG
19.8
19.8
20.30 20.40 19.80 5,669,600 0 0 0
VCI
23.7
23.7
24.30 24.40 23.10 11,899,600 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.7
23.7
24 24 23.50 22,800 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
34.4
34.4
34.30 34.50 34 41,200 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
11.2
11.2
11.20 11.20 11.20 100 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
9.50 9.60 9.50 17,700 0 0 0
VDN
28.5
28.5
28.50 28.50 28.50 100 0 0 0
VDP
52.9
52.9
52.90 52.90 52.90 100 0 0 0
VDS
14.6
14.6
15.20 15.40 14.25 3,078,300 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
2.90 3 2.90 11,500 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 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
2.60 2.90 2.60 22,000 0 0 0
VEA
34.7
34.7
34.90 34.90 34.40 306,300 0 0 0
VEC
26
26
29 29 26 800 0 0 0
VEF
79
79
81.70 81.70 79 4,200 0 0 0
VES
27.9
27.9
27.90 27.90 27.90 100 0 0 0
VET
14.2
14.2
14.50 14.50 14.20 1,300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.5
46.5
46.70 46.70 46.30 15,200 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
41.8
41.8
41.55 42 40.55 312,500 0 0 0
VGG
38.3
38.3
38.50 38.50 38.30 800 0 0 0
VGI
83.4
83.4
85.20 86.40 83.10 296,500 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.50 26.50 26.20 16,900 0 0 0
VGR
91
91
93 94.20 91 3,800 0 0 0
VGS
20.5
20.5
20.90 20.90 20.30 268,900 0 0 0
VGT
11.5
11.5
11.50 11.50 11.30 390,500 0 0 0
VGV
45
45
45 45 45 100 0 0 0
VHC
57
57
56.70 57.70 56.40 429,700 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3.10 3.10 3 133,100 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 135,800 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.5
12.5
12.50 12.50 12.50 800 0 0 0
VHM
143
143
147 147 139.20 6,075,800 0 0 0
VIB
15.5
15.5
15.95 16 15.30 12,072,100 0 0 0
VIC
221.5
221.5
223.60 223.60 218.10 3,795,000 0 0 0
VID
5
5
4.65 5 4.65 1,800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16.10 16 10,300 0 0 0
VIG
4.5
4.5
4.60 4.60 4.30 124,900 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
10.25 10.30 10.10 132,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.7
26.7
25 27 25 3,800 0 0 0
VIW
28.5
28.5
27.70 29.60 27.40 587,400 0 0 0
VIX
14.7
14.7
15.45 15.45 14.40 53,290,600 0 0 0
VJC
134.4
134.4
136.80 137.50 128.40 967,500 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 200 0 0 0
VLB
49.6
49.6
50.20 50.20 49.10 41,300 0 0 0
VLC
12.2
12.2
12.30 12.40 12 202,700 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
7.2
7.2
7.20 7.20 7.20 400 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
3.9
3.9
3.80 3.90 3.80 4,100 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
15
15.60 15.60 15 2,100 0 0 0
VNB
13.6
13.6
13.80 13.80 13.60 9,300 0 0 0
VNC
35.8
35.8
35.80 35.80 35.80 300 0 0 0
VND
17.5
17.5
17.75 17.90 16.90 24,913,000 0 0 0
VNE
3
3
2.90 3.50 2.80 1,656,100 0 0 0
VNF
13
13
13 13 13 1,000 0 0 0
VNG
6.3
6.3
6.32 6.40 5.98 4,300 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 900 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 20,100 0 0 0
VNM
55.4
55.4
56.60 56.60 55.30 1,951,400 0 0 0
VNP
17.2
17.2
17.30 17.30 17.20 3,400 0 0 0
VNR
19.9
19.9
19.90 19.90 19.70 1,500 0 0 0
VNS
8.0
8.0
7.75 7.98 7.75 400 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 1,600 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
410
410
444 445 410 3,900 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
11.9
11.9
11.90 11.90 11.50 662,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.4
26.4
26.45 26.45 25.80 21,924,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.40 21.50 21.40 400 0 0 0
VPG
2.0
2.0
1.86 2.09 1.86 919,800 0 0 0
VPH
3.5
3.5
3.45 3.52 3.45 1,300 0 0 0
VPI
61.1
61.1
62.40 62.40 60.20 862,500 0 0 0
VPL
82.9
82.9
82.30 83.20 80.60 852,500 0 0 0
VPR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VPS
9.5
9.5
9.48 9.48 9.48 100 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
12.7
12.7
12 12.80 11.90 537,200 0 0 0
VRE
25.9
25.9
26.40 26.45 25.45 5,706,000 0 0 0
VRG
14.1
14.1
14.10 14.10 14 1,900 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VSC
15.6
15.6
16.10 16.50 15.20 8,294,000 0 0 0
VSE
7.2
7.2
7.50 7.50 7 10,600 0 0 0
VSF
25.7
25.7
25.60 25.70 25.40 26,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.5
42.5
42.50 42.50 42.25 12,100 0 0 0
VSI
20.2
20.2
20.20 20.20 20.20 1,300 0 0 0
VSM
14
14
14 14 14 100 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
12.5
12.5
12.55 12.55 12.50 3,700 0 0 0
VTC
12
12
12.20 12.30 11.90 25,200 0 0 0
VTD
4.5
4.5
4.50 4.50 4.30 91,800 0 0 0
VTE
6
6
6 6 6 300 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 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
49.9
49.9
50.30 50.80 49 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.50 10.55 10.40 104,900 0 0 0
VTP
61.4
61.4
63.20 63.20 61.30 361,700 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 3,300 0 0 0
VTR
10.3
10.3
10.20 10.50 10.20 2,300 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.1
13.1
13.50 13.50 13.10 5,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.10 960,400 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
76.7
76.7
82.50 82.50 76.70 370,200 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VWS
21
21
21 21 21 3,400 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
301
301
302.40 302.50 301 300 0 0 0
WSB
55.9
55.9
48.50 55.90 48.50 1,900 0 0 0
WSS
6.4
6.4
6.70 6.80 6.40 15,300 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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
15.2
15.2
15.20 15.20 15.20 2,000 0 0 0
XMC
9.8
9.8
10 10 9.80 200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 0 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
YBM
9.8
9.8
9.75 9.75 9.75 1,000 0 0 0
YEG
8.3
8.3
8.61 8.64 8.15 1,810,300 0 0 0
YTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
^HASTC
291.9
291.9
0 0 0 97,177,609 0 0 0
^UPCOM
126.5
126.5
0 0 0 32,412,667 0 0 0
^VN30
1,939.8
1,939.8
0 0 0 392,989,272 0 0 0
^VNINDEX
1,800.5
1,800.5
0 0 0 849,625,055 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |