DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/07/2026

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 14/07/2026

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 31 31 5,400 0 0 0
AAA
7.3
7.3
7.22 7.26 7.15 595,000 0 0 0
AAH
2.4
2.4
2.40 2.40 2.30 226,800 0 0 0
AAM
6.7
6.7
6.30 6.80 6.30 6,100 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 634,600 0 0 0
AAT
2.7
2.7
2.70 2.72 2.66 23,800 0 0 0
AAV
6.8
6.8
6.70 6.80 6.60 389,100 0 0 0
ABB
17
17
17 17 16.50 2,606,400 0 0 0
ABC
10
10
10 10 10 5,500 0 0 0
ABI
19.3
19.3
19.20 19.30 18.80 17,700 0 0 0
ABR
11.2
11.2
11.20 11.20 11.20 300 0 0 0
ABS
3.5
3.5
3.31 3.45 3.30 1,611,100 0 0 0
ABT
50.3
50.3
51.20 51.20 50.30 22,600 0 0 0
ABW
13.8
13.8
14.10 14.10 13.50 437,300 0 0 0
ACB
22.9
22.9
22.35 23.10 22.30 18,290,500 0 0 0
ACC
9.3
9.3
9.27 9.27 9.27 34,700 0 0 0
ACE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
ACL
12.8
12.8
11.95 12.75 11.95 4,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.8
5.8
5.80 5.80 5.80 700 0 0 0
ACV
42.8
42.8
42.60 43 42.30 268,200 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ADS
7.6
7.6
7.50 7.70 7.45 169,900 0 0 0
AFX
10.1
10.1
10.15 10.15 10 87,300 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 11,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.5
11.5
11.50 11.50 11.35 112,600 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
34
34
34 34 34 200 0 0 0
AGR
14.7
14.7
14.40 14.75 14.35 512,700 0 0 0
AGX
141.5
141.5
154 154 141.50 700 0 0 0
AIC
8
8
8 8 8 500 0 0 0
AIG
49.5
49.5
49 49.50 48.50 34,400 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
6.7
6.7
6.90 7 6.70 43,000 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
15.2
15.2
15 15.20 15 11,700 0 0 0
AMS
7.1
7.1
6.90 7.10 6.90 22,200 0 0 0
AMV
1.4
1.4
1.40 1.50 1.30 84,000 0 0 0
ANT
25
25
25.85 26 25 24,300 0 0 0
ANV
18.8
18.8
18.60 19.20 18.60 336,700 0 0 0
APF
46.9
46.9
46.90 47 46 25,900 0 0 0
APG
5.0
5.0
4.95 5.04 4.87 190,800 0 0 0
APH
5.6
5.6
5.56 5.58 5.47 84,200 0 0 0
API
6
6
6.10 6.10 5.90 24,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.50 4.20 3.50 900 0 0 0
APS
6.8
6.8
6.60 6.90 6.50 253,200 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
6.2
6.2
6.14 6.24 6.12 702,700 0 0 0
ASP
9.2
9.2
9.30 9.30 8.91 63,100 0 0 0
AST
63
63
63 63 63 3,300 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
41.5
41.5
41.50 41.50 41.50 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
8.5
8.5
8.50 8.60 8.40 22,900 0 0 0
BAB
11.3
11.3
11.10 11.40 11.10 8,500 0 0 0
BAF
29.8
29.8
29.70 29.85 29.60 1,096,300 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBC
90.9
90.9
90.90 90.90 90.90 0 0 0 0
BBH
7.6
7.6
7.60 7.60 7.60 3,200 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
12.7
12.7
12.70 12.70 12.70 3,700 0 0 0
BBT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BCA
21
21
20.90 21 20.90 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.70 6.70 6.60 55,000 0 0 0
BCE
6.9
6.9
6.87 6.87 6.87 234,200 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
47.1
47.1
45.85 47.05 45.80 314,500 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
34
34
39 40.40 32.30 4,200 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
57.2
57.2
55.40 57.50 54.60 415,600 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22
22
22 22 22 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
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 29.50 700 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
22.2
22.2
22.50 22.55 22.15 50,600 0 0 0
BID
40.3
40.3
39.95 40.50 39.40 2,737,300 0 0 0
BIG
4.5
4.5
4.50 4.70 4.50 261,500 0 0 0
BIO
12
12
12 12 12 200 0 0 0
BKC
18.6
18.6
19.50 19.50 18.50 3,500 0 0 0
BKG
2.3
2.3
2.30 2.30 2.23 85,200 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
21.4
21.4
21.40 21.40 21.40 100 0 0 0
BMC
12.3
12.3
12.35 12.35 12.05 5,000 0 0 0
BMD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.55 13.80 13.40 39,900 0 0 0
BMJ
11
11
10 11 10 5,100 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 100 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
150.9
150.9
148.60 151.80 148.60 199,800 0 0 0
BMS
14.1
14.1
14.30 14.30 13.80 117,600 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
28.2
28.2
26.80 28.20 26.50 15,600 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BRR
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BRS
26
26
24.80 26 24.80 1,400 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 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
9.4
9.4
9.40 9.40 9.40 500 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
33
33
32.60 33.50 32.50 414,200 0 0 0
BSL
13.2
13.2
12.50 14.30 12.50 17,900 0 0 0
BSP
13.5
13.5
13.50 13.50 12.50 16,900 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
27.2
27.2
26.35 27.45 26.20 18,606,700 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 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
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.2
8.2
8.17 8.25 8.17 8,800 0 0 0
BTS
5
5
5 5 4.80 7,100 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
17
17
16 17 16 300 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
58.6
58.6
57.50 59 57.50 327,600 0 0 0
BVL
12.6
12.6
12.60 12.60 12.60 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
33.5
33.5
33.50 33.70 32.40 1,045,500 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45.3
45.3
45.20 45.30 45 130,800 0 0 0
BWS
33
33
31 33 31 300 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
17
17
17 17 17 100 0 0 0
C32
18
18
16.60 18.10 16.60 1,100 0 0 0
C47
9.3
9.3
9.23 9.68 9.23 73,400 0 0 0
C4G
6.4
6.4
6.40 6.50 6.40 152,600 0 0 0
C69
20.2
20.2
19.70 20.60 19.40 1,136,300 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
5.9
5.9
5.90 5.90 5.90 300 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
47.7
47.7
47.80 47.80 47 10,300 0 0 0
CAT
14.9
14.9
14.70 15 14.60 19,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24 24 24 0 0 0 0
CC1
30
30
30 30 30 400 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
13
13
13 13 13 300 0 0 0
CCC
7.5
7.5
7.48 7.48 7.48 0 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.2
4.2
4.05 4.18 4.05 20,000 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
14
14 14 14 700 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
18.8
18.8
18.40 19 18.40 228,100 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDH
7.7
7.7
7.70 7.70 7.70 0 0 0 0
CDN
26.6
26.6
26.70 26.90 26.50 5,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.7
12.7
12.70 12.70 12.70 100 0 0 0
CDR
4.4
4.4
4.20 4.40 4.20 300 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
14.3
14.3
13.80 14.40 13.70 4,607,400 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 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 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
27.6
27.6
27.75 27.75 27.60 1,200 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 400 0 0 0
CIA
9
9
9 9 9 0 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.3
7.3
6.86 7.25 6.83 14,100 0 0 0
CII
16.5
16.5
16.30 16.70 16.10 6,151,000 0 0 0
CIP
1.8
1.8
1.70 1.80 1.60 1,900 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
64.1
64.1
64.20 64.20 64.10 3,000 0 0 0
CKD
23
23
22.60 23 22.60 1,300 0 0 0
CKG
6.6
6.6
6.69 6.70 6.50 10,300 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
20
20.20 20.20 20 2,400 0 0 0
CLL
29.8
29.8
30.10 30.15 29.80 2,100 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
41.4
41.4
41.40 41.40 41.40 6,500 0 0 0
CLX
14.4
14.4
14.40 14.50 14.40 108,900 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 2,500 0 0 0
CMD
18
18
18.50 18.50 18 600 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
26.3
26.3
26.30 26.50 26 136,100 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 0 0 0 0
CMN
22
22
22.20 22.30 22 2,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.30 6.50 6.20 24,100 0 0 0
CMT
12
12
12 12 12 0 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 0 0 0 0
CMX
5.3
5.3
5.31 5.39 5.29 10,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
29.80 30.50 29.80 1,000 0 0 0
CNG
21.0
21.0
20.60 21.45 20.60 5,000 0 0 0
CNN
55
55
55 55 55 800 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
30.70 30.80 30.50 27,200 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CRC
6
6
6 6.02 5.96 770,200 0 0 0
CRE
6.9
6.9
6.72 6.91 6.72 171,000 0 0 0
CSC
12
12
11.50 12 11.20 38,500 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
14.4
14.4
14.40 14.40 14.25 146,800 0 0 0
CSV
22.7
22.7
22.75 22.80 22.20 191,800 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 1,200 0 0 0
CTD
67.5
67.5
67.60 67.80 66.40 473,900 0 0 0
CTF
17.1
17.1
17.15 17.15 16.70 403,900 0 0 0
CTG
32.6
32.6
32.55 32.80 32.10 11,189,700 0 0 0
CTI
19.6
19.6
19.10 19.60 19.10 121,100 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.7
7.7
7.60 7.70 7.40 56,900 0 0 0
CTR
72.5
72.5
72.20 73 72.10 187,000 0 0 0
CTS
27.2
27.2
27 27.15 26.05 1,881,000 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.6
1.6
1.50 1.70 1.50 311,400 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
12.20 12.20 12.20 200 0 0 0
D2D
29.4
29.4
28.80 29.50 28.80 26,400 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
2.85 2.90 2.85 8,000 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 0 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
17.3
17.3
16.80 17.40 16.80 1,585,400 0 0 0
DBD
51.1
51.1
50.90 51.10 50.10 33,800 0 0 0
DBM
27.6
27.6
27.60 27.60 27.60 100 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 119,300 0 0 0
DC1
6.1
6.1
6 6.10 6 600 0 0 0
DC2
5.7
5.7
5.70 5.70 5.70 2,100 0 0 0
DC4
7.0
7.0
7 7.03 6.92 184,300 0 0 0
DCF
27.5
27.5
27.50 27.50 27.50 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
38.5
38.5
37.80 38.50 37.20 460,600 0 0 0
DCM
33.7
33.7
32.80 33.90 32.70 2,667,300 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
9.8
9.8
9.60 9.80 9.60 24,000 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 924,500 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
10.2
10.2
9.50 10.20 9.50 3,100 0 0 0
DDV
21.8
21.8
21.60 21.90 21.50 145,500 0 0 0
DFC
29
29
29.10 29.20 29 2,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.4
45.4
45.35 45.60 45.20 348,100 0 0 0
DGT
3.7
3.7
3.70 3.70 3.60 63,700 0 0 0
DGW
39
39
38.40 39 38 357,600 0 0 0
DHA
46.8
46.8
45.95 47.10 45.95 10,300 0 0 0
DHB
10.7
10.7
10.10 10.80 10.10 2,500 0 0 0
DHC
31.6
31.6
31.90 31.90 31.50 189,000 0 0 0
DHD
28
28
28 28 28 100 0 0 0
DHG
93
93
92.10 93.30 91.90 4,500 0 0 0
DHM
6.4
6.4
6.30 6.40 6.30 42,600 0 0 0
DHN
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 500 0 0 0
DHT
63.5
63.5
63.90 64.50 62.20 500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.6
12.6
12.65 12.75 12.45 6,116,400 0 0 0
DIH
7.7
7.7
7.70 7.70 7.70 100 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
4.80 4.90 4.70 143,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.4
2.4
2.45 2.49 2.39 1,513,900 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
9.5
9.5
9.50 9.50 9.50 800 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
8
8.30 8.30 8 500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
18.7
18.7
18.70 18.70 18.70 100 0 0 0
DNN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DNP
20.5
20.5
19 20.50 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.80 32.80 32.80 4,800 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
29.6
29.6
29.60 29.60 29.60 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62.7
62.7
62 62.70 61.90 4,800 0 0 0
DPG
33.7
33.7
33 33.65 32.70 238,100 0 0 0
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
24.4
24.4
23.85 24.40 23.50 6,483,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.2
38.2
37.75 38.35 37.60 164,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.1
10.1
9.70 10.05 9.70 4,600 0 0 0
DRC
11.3
11.3
11.45 11.45 11.20 149,600 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DRH
1.8
1.8
1.75 1.80 1.75 124,100 0 0 0
DRI
13.2
13.2
12.80 13.30 12.80 170,400 0 0 0
DRL
44.0
44.0
43.80 44 43.50 2,900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.7
22.7
22.35 22.65 22.20 534,500 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
37 37 37 1,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12
12
11.20 12 10.70 107,800 0 0 0
DTA
3.6
3.6
3.55 3.55 3.55 0 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13.6
13.6
13.80 13.80 13.50 66,000 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
2
2
1.90 2 1.90 8,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11 3,700 0 0 0
DTL
10
10
10 10 10 600 0 0 0
DTP
76.6
76.6
76.60 76.60 76.60 0 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
6.1
6.1
6.10 6.10 6 17,000 0 0 0
DVN
19.9
19.9
19.80 20 19.60 45,100 0 0 0
DVP
72.8
72.8
71.40 73 71.40 11,900 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 0 0 0 0
DXG
12.3
12.3
12.10 12.45 12 10,039,200 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
13 13 12.80 136,200 0 0 0
DXS
7.2
7.2
7.01 7.18 6.90 1,824,900 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 300 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
9.6
9.6
9.60 9.60 9.60 0 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
EIB
19.5
19.5
19.30 19.55 19.05 2,695,300 0 0 0
EIC
19
19
19 19 19 1,100 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 200 0 0 0
EIN
2
2
1.90 2 1.80 3,700 0 0 0
ELC
16.4
16.4
16.55 16.65 16.40 182,300 0 0 0
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.8
18.8
18.80 18.80 18.80 0 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
8.8
8.8
8.86 8.86 8.80 700 0 0 0
EVF
12.9
12.9
12.85 12.85 12.70 1,154,200 0 0 0
EVG
5.0
5.0
5.09 5.09 5.01 408,000 0 0 0
EVS
5.4
5.4
5.30 5.50 5.20 52,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.3
3.3
3.29 3.30 3.26 12,000 0 0 0
FCN
11.3
11.3
11.25 11.35 11.05 204,200 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 0 0 0 0
FIC
15.9
15.9
16.60 16.60 15 12,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.8
4.8
4.87 4.95 4.81 65,900 0 0 0
FIT
3.5
3.5
3.57 3.58 3.40 159,100 0 0 0
FMC
34.3
34.3
34.50 34.50 33.75 14,700 0 0 0
FOC
71.5
71.5
71.90 71.90 70.70 13,800 0 0 0
FOX
68.1
68.1
68.20 68.60 67.80 45,900 0 0 0
FPT
70.3
70.3
70.30 70.90 70 6,626,800 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
113.6
113.6
110 114.90 110 95,800 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
42
42
43 43 42 600 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
25.7
25.7
25.50 26.05 25 1,087,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
9.60 9.80 9.50 67,300 0 0 0
GAS
78.5
78.5
76.50 78.80 76 2,251,800 0 0 0
GCB
6.9
6.9
5.90 6.90 5.90 300 0 0 0
GCF
19.1
19.1
19 19.10 19 1,000 0 0 0
GDA
13.1
13.1
13.20 13.20 12.90 22,500 0 0 0
GDT
16.5
16.5
16.50 16.50 16.20 6,500 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
81.9
81.9
80.40 82.20 80.40 1,024,500 0 0 0
GEG
13.1
13.1
13 13.15 12.90 123,000 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
26.5
26.5
26 26.75 25.95 9,120,500 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
25.5
25.5
25.80 25.80 25.50 5,100 0 0 0
GIC
12.4
12.4
11.30 12.40 11.30 3,300 0 0 0
GIL
9.2
9.2
9.22 9.22 9.22 155,500 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30
30
30 30 30 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
77.5
77.5
75.30 77.80 75 2,417,600 0 0 0
GMH
7.3
7.3
7.30 7.30 7.30 200 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 100 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 100 0 0 0
GPC
2
2
1.90 2 1.90 700 0 0 0
GSM
30.2
30.2
30.30 30.40 30.10 9,600 0 0 0
GSP
11.0
11.0
10.70 10.95 10.70 6,000 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
30.5
30.5
29.70 30.60 29.70 1,379,100 0 0 0
GVT
78
78
78 78 78 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 100 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 0 0 0 0
HAG
14.7
14.7
14.55 14.65 14.40 1,713,800 0 0 0
HAH
48.8
48.8
49 49.15 48.55 295,000 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
7.29 7.29 7.05 93,000 0 0 0
HAR
3.2
3.2
3.19 3.20 3.14 32,700 0 0 0
HAS
8.3
8.3
7.80 8.34 7.28 14,300 0 0 0
HAT
29.9
29.9
29.80 29.90 29.80 200 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.3
9.3
9.20 9.35 9.19 195,300 0 0 0
HBC
4.8
4.8
4.80 4.80 4.70 362,900 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 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
25.70 25.70 25.70 700 0 0 0
HCD
6.7
6.7
6.65 6.68 6.49 34,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.1
27.1
27.25 27.65 27 3,559,300 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.5
8.5
8.50 8.70 8.50 1,300 0 0 0
HD6
8.2
8.2
8.30 8.30 8.20 1,200 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 6.40 100 0 0 0
HDB
26.8
26.8
26.55 26.80 26.25 9,627,000 0 0 0
HDC
14.4
14.4
14.25 14.60 14 976,800 0 0 0
HDG
19.2
19.2
18.75 19.35 18.75 1,249,900 0 0 0
HDM
33.5
33.5
33.50 33.50 33.50 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HEC
31.6
31.6
31.70 31.70 31.60 2,500 0 0 0
HEJ
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HEP
11.3
11.3
11.30 11.30 11.30 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
149.9
149.9
146 150 146 1,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76
76
76 76 76 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.4
14.4
14.40 14.50 14.30 492,300 0 0 0
HHS
11.1
11.1
10.60 11.25 10.50 1,483,600 0 0 0
HHV
10.7
10.7
10.40 10.65 10.30 2,654,900 0 0 0
HID
3.9
3.9
4.03 4.03 3.88 410,300 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.6
5.6
5.56 5.68 5.55 213,100 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 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
14.80 15 13.80 6,000 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 0 0 0 0
HLD
14.1
14.1
14.60 14.60 14 15,900 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
10.8
10.8
10.65 10.80 10.60 10,800 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
18
18
17.30 18 17.30 1,500 0 0 0
HMR
9.8
9.8
9.60 9.80 9.40 900 0 0 0
HMS
31.8
31.8
31.60 31.80 31.50 4,000 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.6
9.6
9.80 9.80 9.60 900 0 0 0
HNF
24.9
24.9
25 25 21.20 46,700 0 0 0
HNG
7
7
7 7 6.90 1,021,300 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.8
7.8
7.90 8 7.80 313,200 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
3.90 4.10 3.80 3,300 0 0 0
HPB
17.9
17.9
20 20 17.90 1,100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
22.5
22.5
22.30 22.50 22 22,481,900 0 0 0
HPH
14
14
14 14 14 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
75.5
75.5
75.50 75.50 75.50 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 500 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
HPX
4.3
4.3
4.34 4.35 4.22 893,000 0 0 0
HQC
2.5
2.5
2.45 2.47 2.43 1,273,500 0 0 0
HRB
28.9
28.9
28.90 28.90 28.90 300 0 0 0
HRC
38.6
38.6
36.15 38.60 36.15 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.25 11.60 11.25 2,242,100 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
9.5
9.5
10.20 10.20 9.49 1,114,000 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
4.10 4.20 4 31,200 0 0 0
HT1
12.7
12.7
12.60 12.80 12.50 206,200 0 0 0
HTC
32.2
32.2
36 36.50 32.20 1,100 0 0 0
HTE
2.8
2.8
2.90 2.90 2.80 8,200 0 0 0
HTG
42
42
42.10 42.20 42 8,700 0 0 0
HTI
19.1
19.1
18.80 19.40 18.80 6,800 0 0 0
HTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HTM
9.6
9.6
10 10 9.10 600 0 0 0
HTN
6.8
6.8
7 7 6.84 86,000 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
13.8
13.8
13.60 13.80 13.60 600 0 0 0
HU1
5.7
5.7
5.67 5.67 5.67 1,000 0 0 0
HU4
9.2
9.2
9.50 9.50 9.20 30,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 100 0 0 0
HUB
12.7
12.7
12.55 12.70 12.55 700 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15 15.20 14.70 1,459,400 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 10.10 10 128,100 0 0 0
HVN
24.9
24.9
24.60 25 23.90 1,982,400 0 0 0
HVT
24.2
24.2
24.30 24.30 24 3,500 0 0 0
HVX
2.3
2.3
2.30 2.40 2.30 4,100 0 0 0
HWS
15.3
15.3
15.30 15.30 15.30 800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.60 28.50 2,400 0 0 0
ICF
1.5
1.5
1.60 1.70 1.50 14,600 0 0 0
ICG
15.2
15.2
15.20 15.20 14.80 14,800 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.6
27.6
27.40 27.60 27.40 1,200 0 0 0
ICT
17.4
17.4
17.40 17.80 17.40 4,200 0 0 0
IDC
38.3
38.3
36.10 38.50 36.10 1,288,600 0 0 0
IDI
5.3
5.3
5.33 5.39 5.20 381,400 0 0 0
IDJ
4.1
4.1
4.20 4.20 4 289,600 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.9
21.9
21.80 21.90 21.60 2,500 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 2,000 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
8.2
8.2
8.06 8.24 7.99 1,587,400 0 0 0
ILA
8.2
8.2
7.30 8.20 7.30 194,700 0 0 0
ILB
21.4
21.4
21.35 21.50 21.35 3,600 0 0 0
ILC
5.8
5.8
6.50 6.50 5.80 300 0 0 0
ILS
21
21
21.40 23.80 20.80 10,500 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39
39
39.40 39.40 39 8,900 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 36.60 200 0 0 0
IPA
15.3
15.3
15 15.40 14.90 71,600 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
25
25
25 25 25 100 0 0 0
IST
36.7
36.7
36 37.70 36 2,200 0 0 0
ITC
11.4
11.4
11.40 11.40 11.30 23,100 0 0 0
ITD
15.1
15.1
15.10 15.10 15.10 1,100 0 0 0
ITQ
2.8
2.8
2.60 2.80 2.60 525,400 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
6.7
6.7
6.70 6.70 6.30 74,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.3
3.3
3.25 3.29 3.23 46,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.5
28.5
27.70 28.60 27.70 997,000 0 0 0
KCB
9.8
9.8
11 11 9 21,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
50
50
49.70 50 49.30 68,900 0 0 0
KDH
19.9
19.9
19.80 19.95 19.45 3,268,600 0 0 0
KDM
20.8
20.8
20.70 20.80 20.70 2,900 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 600 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
4.99 5.05 4.91 5,545,300 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 6,300 0 0 0
KHS
12.1
12.1
12.10 12.10 12.10 200 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 12.80 600 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.6
12.6
12.35 12.70 12.35 719,000 0 0 0
KMR
2.5
2.5
2.46 2.48 2.45 6,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.1
38.1
38.05 38.05 37.50 168,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.0
14.0
13.85 14.05 13.80 508,600 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
77.6
77.6
76.40 78.50 76.10 161,300 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
20.4
20.4
20.20 20.40 18.50 3,100 0 0 0
KTS
24
24
24 24 24 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 0 0 0 0
L12
4.4
4.4
5 5 4.40 10,100 0 0 0
L14
20
20
19.20 20 19 39,300 0 0 0
L18
16.9
16.9
16 17.10 16 15,300 0 0 0
L40
23.7
23.7
24.50 24.50 22.50 496,500 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 0 0 0 0
LAI
10.9
10.9
10.80 10.90 10.80 11,100 0 0 0
LAS
13.7
13.7
13.70 13.80 13.60 123,300 0 0 0
LAW
25.1
25.1
25.10 25.10 25.10 0 0 0 0
LBE
14.1
14.1
14.10 14.20 14 11,300 0 0 0
LBM
29.0
29.0
28.80 28.95 28.50 5,700 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
8.20 8.30 8.19 358,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.89 2.98 2.88 615,200 0 0 0
LDP
8
8
7.90 8 7.90 14,400 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
4.3
4.3
4.30 4.30 4.30 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.05 5.16 5.01 16,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46.9
46.9
46.50 46.90 44.20 4,200 0 0 0
LHG
28.8
28.8
28.80 28.80 28.10 85,100 0 0 0
LIC
29.7
29.7
29.50 29.70 29.50 7,500 0 0 0
LIG
3.7
3.7
3.70 3.70 3.60 32,300 0 0 0
LIX
26.3
26.3
26.55 26.55 26 21,700 0 0 0
LKW
36
36
36 36 36 2,100 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8
8
8.10 8.10 8 10,000 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
51.5
51.5
51.70 52.50 50.10 2,294,600 0 0 0
LPT
7.6
7.6
7.70 7.70 7.60 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
34.50 35 33.80 12,000 0 0 0
LSS
8.3
8.3
8.20 8.30 8.12 48,100 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
21.7
21.7
21.70 21.70 21.70 700 0 0 0
MA1
31
31
31 31 31 100 0 0 0
MAC
13
13
12 13 12 3,300 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.6
24.6
24 24.55 24 12,268,700 0 0 0
MBG
2.6
2.6
2.70 2.70 2.60 69,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.2
21.2
20.80 21.20 20.40 8,227,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 17,800 0 0 0
MCH
139.9
139.9
133.90 139.90 133.90 369,600 0 0 0
MCM
28.7
28.7
28.50 29.20 28.20 37,800 0 0 0
MCO
5.3
5.3
5.10 5.30 5.10 200 0 0 0
MCP
27.4
27.4
27.20 27.35 27 28,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9.50 9.50 7.90 5,500 0 0 0
MDF
4.9
4.9
4.80 5.10 4.80 5,200 0 0 0
MDG
37
37
36.95 37 36.95 200 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32
32
32.30 32.30 31.80 3,600 0 0 0
MGC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
MGG
23
23
23 23 23 1,900 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.3
26.3
26.30 26.30 26.30 0 0 0 0
MHC
9.3
9.3
9.50 9.50 9.30 9,200 0 0 0
MIC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.7
17.7
17.50 17.75 17.45 266,900 0 0 0
MKP
26
26
26 26 26 200 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
16.30 16.30 16.30 800 0 0 0
MML
28.9
28.9
28.20 28.90 28.20 12,600 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
15.60 15.70 15.20 11,700 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
16.2
16.2
15.90 16.20 15.85 7,768,000 0 0 0
MSH
32.0
32.0
31.75 32 31.75 65,800 0 0 0
MSN
68.4
68.4
67.30 68.40 67.10 2,364,800 0 0 0
MSR
36.2
36.2
35.90 36.40 35.50 407,200 0 0 0
MST
10.1
10.1
10 10.30 9.90 2,346,700 0 0 0
MTA
11.9
11.9
11.90 11.90 11.90 100 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
MTP
13.9
13.9
13.50 13.90 12.70 10,900 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
13.20 13.30 12.90 74,500 0 0 0
MVN
58
58
58 59 58 1,700 0 0 0
MWG
76.8
76.8
75.80 76.80 75.20 2,788,000 0 0 0
MZG
12.7
12.7
12.65 12.80 12.60 437,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.7
48.7
48.60 48.75 48.45 308,300 0 0 0
NAG
7.3
7.3
7.30 7.30 7.10 66,400 0 0 0
NAP
10.2
10.2
10.20 10.20 9.30 2,000 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15
15
14.15 15 14.05 400 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17.10 17.25 17.10 24,100 0 0 0
NBC
8.4
8.4
8.40 8.50 8.40 9,300 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
NBP
7.6
7.6
7.40 7.60 7.40 300 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
NBW
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NCG
12
12
12 12 12 0 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
94.9
94.9
94.80 94.90 94.20 16,600 0 0 0
ND2
34.7
34.7
34.70 34.70 34.70 100 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
10.20 10.40 9.50 140,500 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 400 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
6.3
6.3
6.30 6.40 6.30 19,600 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
66
66
66 66 66 0 0 0 0
NFC
65
65
65 65 65 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.8
9.8
9.87 9.88 9.21 159,000 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
10.0
10.0
10 10 9.90 53,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11.95 11.95 11.40 200 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
11.8
11.8
11.50 11.85 11.50 1,306,500 0 0 0
NLG
25.3
25.3
25.35 25.65 25 1,394,000 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.4
43.4
41.70 43.40 41.70 24,000 0 0 0
NNT
55.1
55.1
55.10 55.10 55.10 100 0 0 0
NO1
5.0
5.0
5.08 5.08 5 15,800 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
6
6.20 6.30 6 912,700 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
4.4
4.4
4.50 4.50 4.40 13,900 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 12 12 0 0 0 0
NT2
21.6
21.6
21.10 21.75 21.10 379,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
129.4
129.4
129.10 129.40 128.90 3,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54
54
54 54 54 0 0 0 0
NTL
15.1
15.1
14.85 15.10 14.30 413,900 0 0 0
NTP
49
49
48.60 49 47 30,900 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NTW
23
23
23 23 23 0 0 0 0
NUE
11
11
11 11 11 0 0 0 0
NVB
13.2
13.2
13.10 13.40 13 300,200 0 0 0
NVL
12.2
12.2
12.15 12.35 11.95 7,243,200 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4 4 0 0 0 0
OCB
11.0
11.0
10.80 11 10.70 1,474,800 0 0 0
OCH
7.3
7.3
7.60 7.60 7.30 42,600 0 0 0
ODE
46.5
46.5
46.40 46.50 46.30 17,100 0 0 0
OGC
2.6
2.6
2.65 2.70 2.58 259,100 0 0 0
OIL
14.8
14.8
14.20 15 14.20 4,492,400 0 0 0
ONE
11.7
11.7
11.70 11.70 11.70 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.40 20 19.40 6,100 0 0 0
ORS
13.9
13.9
13.60 13.95 13.35 3,329,100 0 0 0
PAC
18.0
18.0
17.80 17.95 17.50 84,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.7
21.7
21.60 21.75 21.35 248,500 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 500 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 38,300 0 0 0
PAT
63.2
63.2
63.20 63.20 62.80 4,900 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 7,400 0 0 0
PBP
12.2
12.2
12.20 12.20 11.70 1,200 0 0 0
PBT
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PC1
21.4
21.4
20.95 21.40 20.75 1,476,600 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PCE
19.4
19.4
19.40 19.40 19.40 3,000 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
18.6
18.6
18.30 18.60 18.30 94,800 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PDB
19.9
19.9
19.80 20 19 15,100 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
99.5
99.5
100 100 98.30 8,300 0 0 0
PDR
13.9
13.9
13.60 14 13.50 6,860,100 0 0 0
PDV
8.8
8.8
8.81 8.81 8.76 12,500 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 500 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
37.9
37.9
36.80 38 35.80 353,400 0 0 0
PFL
1.9
1.9
2 2 1.90 12,000 0 0 0
PGB
10.5
10.5
10.60 10.70 10.20 28,900 0 0 0
PGC
12.1
12.1
11.85 12.10 11.85 21,100 0 0 0
PGD
21.8
21.8
22.10 22.10 21.80 1,000 0 0 0
PGI
18.2
18.2
18.15 18.15 18.15 0 0 0 0
PGN
5.8
5.8
5.60 5.80 5.60 900 0 0 0
PGS
51.9
51.9
47.10 51.90 47.10 3,100 0 0 0
PGT
6.9
6.9
6.20 6.90 6.20 2,300 0 0 0
PGV
23.6
23.6
23 23.90 22.80 22,300 0 0 0
PHC
4.5
4.5
4.55 4.55 4.39 12,600 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
37.80 37.80 37.30 64,300 0 0 0
PHR
62.9
62.9
61.60 62.90 61.60 228,200 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
15.30 15.30 15.30 100 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
8.25 8.25 7.75 1,600 0 0 0
PIV
6.1
6.1
6.10 6.10 6 87,600 0 0 0
PJC
35.5
35.5
35.70 35.70 35.50 200 0 0 0
PJS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PJT
8.9
8.9
8.91 8.91 8.91 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.7
20.7
20.60 21 20.30 105,800 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
3.8
3.8
4.10 4.12 3.83 36,000 0 0 0
PLX
36.8
36.8
36.15 37.35 35.55 3,602,800 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PMC
128.7
128.7
128.70 128.70 128.70 0 0 0 0
PMG
6.8
6.8
6.79 6.79 6.06 300 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 0 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 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
46.9
46.9
43.90 46.90 43.80 5,620,000 0 0 0
PNP
20.1
20.1
20.10 20.10 20.10 100 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 14 900 0 0 0
POT
22.1
22.1
22.10 22.10 22.10 500 0 0 0
POV
6.4
6.4
6.40 6.40 6.40 900 0 0 0
POW
14.1
14.1
13.80 14.10 13.65 6,043,800 0 0 0
PPC
9.1
9.1
9.15 9.16 9.02 171,900 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
26
26
26 26 26 12,000 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
10
10
9.40 10 9.40 11,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
10 11 10 2,300 0 0 0
PRE
27.6
27.6
27.60 27.60 27.60 0 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
5.1
5.1
5 5.10 5 9,000 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
17.4
17.4
17.70 17.70 17.20 25,300 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
10.1
10.1
9.90 10.30 9.90 200,800 0 0 0
PSL
8.1
8.1
8.10 8.10 8.10 0 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
7.8
7.8
7.70 7.80 7.70 5,900 0 0 0
PTB
35.7
35.7
36.15 36.20 35.45 38,600 0 0 0
PTC
6.8
6.8
6.11 6.79 6.11 3,600 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 0 0 0 0
PTL
2.0
2.0
2.04 2.04 1.92 36,300 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 8.60 500 0 0 0
PTT
8.6
8.6
8.80 8.80 8.60 200 0 0 0
PTV
5.3
5.3
5.30 5.40 5.30 32,500 0 0 0
PV2
2
2
1.80 2 1.80 59,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.9
23.9
24 24.10 23.40 99,200 0 0 0
PVC
13.5
13.5
13.20 13.70 13.20 851,000 0 0 0
PVD
19.9
19.9
19.90 19.90 19.35 6,788,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
5.90 6 5.80 77,800 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 73 4,600 0 0 0
PVM
19
19
19 19 19 500 0 0 0
PVO
6.1
6.1
6.10 6.50 6.10 4,800 0 0 0
PVP
17.6
17.6
17 17.60 16.90 564,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38.8
38.8
37.50 39.20 36.50 6,103,000 0 0 0
PVT
19.2
19.2
19.20 19.55 18.95 3,397,600 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
5.5
5.5
6 6 5.50 200 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
12.2
12.2
12.10 12.20 12 11,800 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
QCG
11.5
11.5
11.35 11.50 11.35 111,100 0 0 0
QHD
49
49
49 49 49 0 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
31.9
31.9
31 31.90 31 500 0 0 0
QNS
48.6
48.6
48.70 48.70 48.50 77,700 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 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
34
34
34 34 34 300 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
11.3
11.3
11.30 11.30 11.20 120,000 0 0 0
RAL
83
83
82.50 83 82.50 1,000 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
4.3
4.3
4.30 4.30 4.30 100 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
11.2
11.2
11 11.20 10.10 5,800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
46.2
46.2
46.20 46.50 46.05 377,800 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
26.9
26.9
26.90 26.90 26.90 500 0 0 0
RYG
9.2
9.2
9.19 9.20 9.10 677,700 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
8.20 8.60 8.20 8,000 0 0 0
SAB
46.8
46.8
46.15 46.90 45.90 400,600 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 10,900 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.9
5.9
5.86 5.93 5.80 20,300 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37.4
37.4
37.50 37.80 37.30 7,400 0 0 0
SAV
13.1
13.1
12.40 13.20 12.30 6,600 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
SBA
26
26
25.70 26 25.70 1,100 0 0 0
SBB
20.7
20.7
19.80 20.70 19.60 5,000 0 0 0
SBD
8.4
8.4
8.40 8.40 8.40 100 0 0 0
SBG
12.2
12.2
11.80 12.15 11.70 234,000 0 0 0
SBH
39.4
39.4
39.40 39.40 39.40 0 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
4.8
4.8
4.70 4.80 4.60 612,200 0 0 0
SBT
20.9
20.9
21.25 21.30 20.90 627,900 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SC5
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.2
61.2
61.10 61.20 60.80 28,600 0 0 0
SCI
10.9
10.9
10.80 10.90 10.70 7,400 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 400 0 0 0
SCL
23
23
23.50 24.20 22.90 89,600 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.2
5.2
5.15 5.21 5 3,222,100 0 0 0
SCS
48.5
48.5
48.50 48.60 48.05 160,500 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
4.6
4.6
4.70 4.70 4.60 1,300 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 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
10.7
10.7
10.50 10.70 10.50 11,500 0 0 0
SDA
2
2
2.10 2.10 2 125,000 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 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
32.6
32.6
32.60 32.60 32.60 0 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
15.4
15.4
15.50 15.50 15.30 7,800 0 0 0
SEP
16.2
16.2
16.20 16.20 16.20 2,100 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
12.7
12.7
12.70 13.30 12.60 3,800 0 0 0
SGC
106.1
106.1
106.10 106.10 106.10 800 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 20.50 100 0 0 0
SGI
9.8
9.8
9.60 9.80 9.60 1,000 0 0 0
SGN
55.3
55.3
55.30 55.30 54.80 2,900 0 0 0
SGP
21.2
21.2
21.50 21.90 20.80 30,600 0 0 0
SGR
12.7
12.7
12.80 12.85 12.05 52,100 0 0 0
SGS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SGT
12.5
12.5
12.15 12.65 11.95 119,200 0 0 0
SHA
3.8
3.8
3.80 3.86 3.70 35,300 0 0 0
SHB
12.8
12.8
12.60 12.80 12.50 43,115,600 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.1
14.1
13.80 14.10 13.80 110,000 0 0 0
SHN
7.3
7.3
8.60 8.60 7.20 301,000 0 0 0
SHP
32.5
32.5
32.60 32.60 32.50 200 0 0 0
SHS
17.6
17.6
17.50 17.70 17.10 12,675,500 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 0 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
14.1
14.1
14 14.05 13.95 42,900 0 0 0
SJE
12.1
12.1
12.10 12.20 12 55,400 0 0 0
SJG
24
24
24 24 24 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
48.5
48.5
45.50 48.50 44.50 26,700 0 0 0
SKG
8.3
8.3
8.23 8.29 8.20 6,800 0 0 0
SKH
20.2
20.2
20 20.20 20 1,600 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.1
23.1
22.80 23.10 22.70 2,900 0 0 0
SLS
148.5
148.5
148.50 148.50 148.40 800 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.0
39.0
38.80 38.95 38.55 27,400 0 0 0
SMC
10.1
10.1
10.05 10.30 10.05 222,000 0 0 0
SMN
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
SMT
11
11
10.80 11 10.80 600 0 0 0
SNC
20
20
20 20 20 300 0 0 0
SNZ
26
26
25.80 26 25.80 1,900 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 1,800 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
8.1
8.1
8.05 8.05 8.05 1,000 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 0 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 1.60 600 0 0 0
SRC
39.7
39.7
39.70 39.80 39.70 1,000 0 0 0
SRF
7.5
7.5
7.61 7.61 7.50 300 0 0 0
SSB
15.9
15.9
15.65 15.90 15.25 2,117,100 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 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
25.6
25.6
25.25 25.85 25 17,962,100 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
2.9
2.9
2.94 2.94 2.88 49,000 0 0 0
STB
70.4
70.4
68.30 71.10 68.30 4,375,100 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STG
34.8
34.8
34.75 34.75 34.75 2,800 0 0 0
STH
20.5
20.5
20.70 20.70 20.50 118,900 0 0 0
STK
9.0
9.0
8.62 9 8.62 2,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 100 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
19.2
19.2
19.25 19.25 19.20 2,200 0 0 0
SVD
4.4
4.4
4.40 4.40 4.40 100 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
2.9
2.9
3.30 3.30 2.80 1,598,600 0 0 0
SVT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SWC
24.2
24.2
24.90 24.90 24.20 800 0 0 0
SZB
44
44
44.10 44.10 43.60 4,500 0 0 0
SZC
20.7
20.7
20.20 20.70 20.20 172,300 0 0 0
SZE
7.7
7.7
7.70 7.70 7.70 300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 1,800 0 0 0
SZL
46.9
46.9
48.80 48.80 46.90 2,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.4
10.4
10.40 10.50 10.40 2,700 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
22.6
22.6
21.95 22.60 21.90 264,400 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 0 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
32
32
32 32 32 4,900 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
32.2
32.2
32.15 32.30 31.75 11,243,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.3
14.3
13.80 14.70 13.60 8,887,300 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
30.2
30.2
29.85 30.25 29.85 7,200 0 0 0
TCM
20
20
19.85 20 19.65 1,107,600 0 0 0
TCO
11.1
11.1
11.10 11.25 10.80 297,300 0 0 0
TCR
2.3
2.3
2.10 2.26 2.10 3,800 0 0 0
TCT
18.1
18.1
18.45 18.45 18.10 2,300 0 0 0
TCW
30.1
30.1
30.70 30.70 30.10 200 0 0 0
TDB
38.2
38.2
38.50 38.50 38.20 600 0 0 0
TDC
7.8
7.8
7.79 7.79 7.79 402,400 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.40 2.40 2.31 22,200 0 0 0
TDH
3.6
3.6
3.65 3.65 3.46 10,300 0 0 0
TDM
63
63
58.50 63 58.50 28,700 0 0 0
TDP
28.9
28.9
28.70 28.90 28.60 147,300 0 0 0
TDS
8
8
8 8 8 1,700 0 0 0
TDT
7.1
7.1
7 7.10 7 14,000 0 0 0
TDW
47.6
47.6
47.60 47.60 47.60 100 0 0 0
TED
66.5
66.5
66.50 66.50 66.50 100 0 0 0
TEG
5.8
5.8
5.80 6.15 5.80 2,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
45
45
45 45 45 0 0 0 0
TFC
48.6
48.6
48.60 48.60 48.60 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 1,600 0 0 0
TH1
5.1
5.1
5.10 5.10 5.10 100 0 0 0
THB
8.8
8.8
8.80 8.80 8.80 200 0 0 0
THD
142.4
142.4
136.60 142.40 126.70 7,500 0 0 0
THG
31.5
31.5
32.10 32.50 31.45 25,600 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 7.90 400 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.9
16.9
16.90 16.90 16.90 100 0 0 0
TID
20.5
20.5
20.90 20.90 20.40 900 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.1
6.1
6 6.10 6 205,500 0 0 0
TIN
105
105
104.30 105 103 39,800 0 0 0
TIP
17.7
17.7
17.60 17.70 17.60 117,200 0 0 0
TIS
4.3
4.3
4.40 4.40 4.30 16,800 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9
9
9 9.10 9 11,500 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 1,800 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.44 8.44 8.38 73,000 0 0 0
TLG
48.1
48.1
48 48.25 47.90 23,800 0 0 0
TLH
4.3
4.3
4.02 4.30 4.02 248,800 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
51.5
51.5
50.50 51.50 50 500 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
45.15 45.15 45.15 0 0 0 0
TMS
36.4
36.4
37.50 38.50 36.40 2,300 0 0 0
TMT
11.5
11.5
11.05 11.50 11 4,100 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
14.7
14.7
14.40 14.70 14.40 300 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32
32
32 32 32 0 0 0 0
TNG
18.2
18.2
18.20 18.40 18.10 407,700 0 0 0
TNH
8.3
8.3
8.16 8.27 8.12 36,100 0 0 0
TNI
5.6
5.6
5.92 6 5.51 2,599,900 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
10.6
10.6
10.30 10.70 10.05 20,400 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 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.5
172.5
172.10 172.50 170 24,400 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 0 0 0 0
TPB
15.5
15.5
15.55 15.65 15.30 7,153,700 0 0 0
TPC
9.7
9.7
10.40 10.40 9.70 500 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 2,000 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
80.8
80.8
82.80 82.80 80.20 8,800 0 0 0
TRC
79.5
79.5
79 79.60 78.10 42,500 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 5.30 200 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 15.40 15.25 71,100 0 0 0
TSB
21.4
21.4
21.20 21.40 21.10 1,400 0 0 0
TSC
2.1
2.1
2.15 2.15 2.11 91,600 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 300 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
18
18
18 18 18 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.7
11.7
11.70 11.70 11.60 1,600 0 0 0
TTA
11.7
11.7
11.35 11.70 11.35 337,400 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 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 2.02 1.97 487,200 0 0 0
TTG
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
TTH
2.6
2.6
2.40 2.60 2.40 1,121,100 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.2
13.2
13 13.20 12.90 9,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.6
31.6
31.60 31.60 31.60 2,200 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
21.9
21.9
22.20 22.20 21.80 22,200 0 0 0
TV2
26.7
26.7
26.60 26.75 26.55 68,200 0 0 0
TV3
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TV4
14.1
14.1
12.90 14.10 12.90 29,800 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
7.60 7.60 7.07 27,900 0 0 0
TVC
8.7
8.7
8.60 8.70 8.50 6,800 0 0 0
TVD
9.1
9.1
9.20 9.20 9 6,400 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
10.3
10.3
10.30 10.50 10.10 438,400 0 0 0
TVS
15.2
15.2
14.90 15.15 14.70 236,100 0 0 0
TVT
15
15
15 15 15 900 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.5
16.5
16.35 16.45 16.35 2,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.80 6.90 6.40 3,700 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
57.8
57.8
55.30 57.80 55.30 15,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.1
7.1
6.80 7.10 6.30 6,100 0 0 0
UPC
22.6
22.6
22.60 22.60 22.60 100 0 0 0
UPH
5
5
5 5 5 100 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 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
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
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
VAB
10.7
10.7
10.60 10.75 10.50 997,500 0 0 0
VAF
20.8
20.8
20.80 20.80 20.80 900 0 0 0
VAV
34
34
34 34 34 300 0 0 0
VBB
13.6
13.6
15.10 15.10 13.40 398,300 0 0 0
VBC
18
18
18 18 18 0 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
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
VC2
4.2
4.2
4.20 4.30 4.20 84,200 0 0 0
VC3
26.7
26.7
26.70 26.80 26.40 1,376,700 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
7.9
7.9
7.90 8 7.80 57,600 0 0 0
VC9
4.6
4.6
4.50 4.60 4.40 41,800 0 0 0
VCA
6.1
6.1
6.08 6.08 6.08 800 0 0 0
VCB
59.2
59.2
58.90 59.50 58.60 2,829,200 0 0 0
VCC
9.5
9.5
9.30 9.50 9.30 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
293.50 293.50 293.50 0 0 0 0
VCG
17.6
17.6
17.75 17.95 17.50 1,961,000 0 0 0
VCI
23.4
23.4
23.25 23.90 23.20 7,708,000 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.6
23.6
23.50 23.60 23.30 15,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
34.4
34.4
34.40 34.70 34.10 24,000 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 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
9.50 9.50 9.50 0 0 0 0
VDN
28.5
28.5
28.50 28.50 28.50 0 0 0 0
VDP
52.9
52.9
52.90 52.90 52.90 0 0 0 0
VDS
14.5
14.5
14.30 14.70 14.10 1,149,400 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 19,900 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
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
VEA
34.7
34.7
34.80 34.80 34.60 150,000 0 0 0
VEC
24.1
24.1
29.40 29.40 23.50 500 0 0 0
VEF
79
79
79.60 79.90 78 3,600 0 0 0
VES
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.5
46.5
45.10 46.50 45.10 1,100 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
42.3
42.3
41.75 42.30 41.05 236,900 0 0 0
VGG
38.3
38.3
38.80 38.80 38.30 1,500 0 0 0
VGI
82.8
82.8
83.90 84 81.30 280,700 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.40 26.40 26.20 15,000 0 0 0
VGR
95.5
95.5
92.60 95.50 92.60 4,000 0 0 0
VGS
20.6
20.6
20.60 20.60 20.40 106,000 0 0 0
VGT
11.3
11.3
11.50 11.50 11.30 132,900 0 0 0
VGV
45
45
45 45 45 0 0 0 0
VHC
57.4
57.4
57 57.50 56.40 171,800 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 35,700 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 107,500 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.6
12.6
11.50 12.60 11.50 1,200 0 0 0
VHM
140.8
140.8
142.90 142.90 138.50 4,386,200 0 0 0
VIB
15.8
15.8
15.50 15.75 15.30 6,137,200 0 0 0
VIC
219
219
219 219.70 212.50 3,450,700 0 0 0
VID
5.0
5.0
4.70 4.98 4.65 12,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.8
15.8
15.80 15.90 15.80 17,800 0 0 0
VIG
4.5
4.5
4.50 4.50 4.30 37,200 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.1
10.1
10.60 10.60 10.10 500 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 200 0 0 0
VIP
10.2
10.2
10.25 10.25 10.10 203,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
28.30 28.30 23.50 4,200 0 0 0
VIW
27.4
27.4
28.80 28.80 27.20 254,600 0 0 0
VIX
14.7
14.7
14.50 14.90 14.50 21,992,000 0 0 0
VJC
133.3
133.3
133 133.90 130.90 925,900 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
50
50
49.60 50.20 49.50 60,900 0 0 0
VLC
12.3
12.3
12.20 12.30 12.10 29,900 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
7.7
7.7
7.70 7.70 7.70 100 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
4.1
4.1
3.90 4.10 3.90 4,600 0 0 0
VMD
14.5
14.5
14.45 14.45 14.45 900 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 100 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VNB
13.7
13.7
13.90 13.90 13.70 2,200 0 0 0
VNC
36
36
36 36 36 200 0 0 0
VND
17.7
17.7
17.10 17.80 17.10 9,105,100 0 0 0
VNE
2.8
2.8
3 3.20 2.60 902,900 0 0 0
VNF
13
13
13 13 13 2,300 0 0 0
VNG
6.3
6.3
6.32 6.32 6.32 0 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 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 0 0 0 0
VNM
56
56
55.50 56 55.20 1,755,100 0 0 0
VNP
17.2
17.2
16.80 17.20 16.80 24,000 0 0 0
VNR
19.9
19.9
19.80 19.90 19.70 2,500 0 0 0
VNS
7.9
7.9
7.69 7.87 7.69 9,000 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 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
420
420
428.80 439.90 414 900 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
11.9
11.9
11.80 11.90 11.60 232,500 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.5
26.5
26.25 26.50 25.90 14,462,900 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.4
21.4
21.95 21.95 21.40 3,700 0 0 0
VPG
2.0
2.0
2.01 2.01 1.93 157,600 0 0 0
VPH
3.5
3.5
3.44 3.49 3.30 37,900 0 0 0
VPI
61.8
61.8
60.70 62.50 59.50 1,121,000 0 0 0
VPL
81.8
81.8
82.80 82.80 81.10 745,100 0 0 0
VPR
8.5
8.5
8.50 8.50 8 6,800 0 0 0
VPS
9
9
9.01 9.01 8.95 7,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
12.20 12.70 12.20 1,491,300 0 0 0
VRE
25.6
25.6
25.40 25.85 25.40 3,288,600 0 0 0
VRG
14.5
14.5
14 14.60 14 1,700 0 0 0
VSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
VSC
15.9
15.9
15.25 16.05 15.25 5,095,900 0 0 0
VSE
7.5
7.5
7.20 7.50 7.20 14,400 0 0 0
VSF
25.7
25.7
25.60 25.80 25.40 26,200 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 42.50 0 0 0 0
VSI
20.2
20.2
20.20 20.20 20.20 500 0 0 0
VSM
14.1
14.1
14.90 15.20 14.10 500 0 0 0
VSN
12.9
12.9
12.90 12.90 12.90 500 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
12.7
12.7
12.50 12.70 12.50 4,900 0 0 0
VTC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VTD
4.4
4.4
4.40 4.50 4.30 74,000 0 0 0
VTE
6
6
6 6 6 0 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
50.6
50.6
51.70 51.70 49.60 800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.45 10.45 10.20 93,200 0 0 0
VTP
52.5
52.5
52.30 53.20 51.60 275,200 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.2
10.2
10.50 10.50 10 16,000 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.6
13.6
13 13.60 12.90 120,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.20 838,600 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
79.4
79.4
75.10 82 74.90 231,900 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VWS
21
21
21 21 21 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
321.9
321.9
298.10 321.90 298 900 0 0 0
WSB
55.3
55.3
55.30 55.30 55.30 0 0 0 0
WSS
6.5
6.5
6.40 6.50 6.30 20,800 0 0 0
WTC
9.5
9.5
9.70 9.70 9.50 2,600 0 0 0
X20
12
12
11.90 12 11.90 1,100 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
16
16
16 16 16 500 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 12,700 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
7.5
7.5
7.50 7.50 7.50 600 0 0 0
YBM
10.1
10.1
9.55 10.05 9.55 1,500 0 0 0
YEG
8.3
8.3
8.26 8.43 8.26 391,200 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 1,100 0 0 0
^HASTC
297.3
297.3
0 0 0 56,270,195 0 0 0
^UPCOM
126.0
126.0
0 0 0 40,541,434 0 0 0
^VN30
1,946.1
1,946.1
0 0 0 280,660,067 0 0 0
^VNINDEX
1,806.6
1,806.6
0 0 0 564,797,508 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |