DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/07/2026

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 16/07/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.9
31.9
31.90 31.90 31.90 0 0 0 0
AAA
7.2
7.2
7.12 7.21 7.05 617,300 0 0 0
AAH
2.5
2.5
2.50 2.50 2.30 599,000 0 0 0
AAM
6.9
6.9
6.93 6.93 6.80 12,700 0 0 0
AAS
8.1
8.1
8.20 8.20 7.90 1,585,000 0 0 0
AAT
2.6
2.6
2.69 2.69 2.62 12,400 0 0 0
AAV
6.8
6.8
6.80 6.80 6.60 407,300 0 0 0
ABB
17.7
17.7
17 17.80 17 2,463,000 0 0 0
ABC
10.3
10.3
10.40 10.40 10 17,200 0 0 0
ABI
19
19
19 19 18.90 8,800 0 0 0
ABR
11.4
11.4
11.60 11.60 11.40 200 0 0 0
ABS
3
3
3.21 3.22 2.99 641,200 0 0 0
ABT
50
50
51.20 51.20 50 12,200 0 0 0
ABW
14.2
14.2
13.80 14.40 13.70 475,100 0 0 0
ACB
23.8
23.8
22.95 23.75 22.95 45,574,000 0 0 0
ACC
8.0
8.0
8.03 8.03 8.03 3,900 0 0 0
ACE
36.1
36.1
36.10 36.10 36.10 0 0 0 0
ACL
12.6
12.6
12.05 12.60 12.05 2,400 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 0 0 0 0
ACV
41.6
41.6
42.40 42.50 41 821,300 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.4
8.4
8.40 8.40 8.40 200 0 0 0
ADS
7.7
7.7
7.61 7.78 7.60 118,800 0 0 0
AFX
10.1
10.1
10.10 10.10 10 78,200 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 4,900 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.5
11.5
11.40 11.45 11.25 127,500 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
33.5
33.5
34 34.20 33.50 1,100 0 0 0
AGR
14.4
14.4
14.30 14.40 13.50 842,400 0 0 0
AGX
145
145
145 145 145 100 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 100 0 0 0
AIG
49.8
49.8
49 49.80 49 15,100 0 0 0
ALT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ALV
6.8
6.8
6.80 6.80 6.80 200 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
13.2
13.2
13.20 13.50 13.20 17,200 0 0 0
AMS
7
7
6.80 7 6.70 78,300 0 0 0
AMV
1.4
1.4
1.30 1.40 1.30 248,600 0 0 0
ANT
25.1
25.1
25.35 25.85 24.65 7,300 0 0 0
ANV
18.4
18.4
18.35 18.70 17.80 860,700 0 0 0
APF
47
47
46.80 47 46.40 31,800 0 0 0
APG
5.0
5.0
4.89 4.98 4.70 421,800 0 0 0
APH
5.5
5.5
5.49 5.54 5.40 293,100 0 0 0
API
6.1
6.1
5.90 6.10 5.80 196,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 500 0 0 0
APS
6.6
6.6
6.60 6.70 6.20 590,000 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 16.80 100 0 0 0
ASM
6.2
6.2
6.06 6.19 5.90 673,600 0 0 0
ASP
9.2
9.2
9.13 9.56 9.13 66,300 0 0 0
AST
63
63
63 63 62.90 20,600 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
42
42
42 42 42 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
8.4
8.4
8.40 8.40 8.10 18,400 0 0 0
BAB
11.2
11.2
11.10 11.20 11 12,200 0 0 0
BAF
29.7
29.7
29.60 29.65 29.40 684,400 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
8
8
8 8 8 200 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
11
11
11 11 11 200 0 0 0
BCA
21
21
21 21 21 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.7
6.7
6.60 6.70 6.50 43,400 0 0 0
BCE
6.0
6.0
5.95 5.95 5.95 260,400 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
44.1
44.1
45.15 45.40 43.25 499,400 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
31.9
31.9
32.10 32.10 31 2,000 0 0 0
BDT
8.6
8.6
8.50 8.60 8.40 3,100 0 0 0
BDW
23.3
23.3
23.30 23.30 23.30 2,100 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 55.50 53.70 174,800 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
22.9
22.9
22.90 22.90 22.90 100 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.5
7.5
7.40 7.50 7.40 400 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 0 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
22
22
22 22 21.80 35,500 0 0 0
BID
39.3
39.3
39.50 39.75 38.55 4,480,000 0 0 0
BIG
5
5
4.50 5 4.40 1,290,400 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
BKC
18
18
18 18.10 18 8,700 0 0 0
BKG
2.2
2.2
2.29 2.29 2.19 86,700 0 0 0
BLI
8
8
7.50 8 7.50 8,300 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BMC
12.3
12.3
12.10 12.30 11.80 9,800 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
13.6
13.6
13.80 13.80 13.55 112,300 0 0 0
BMJ
10.4
10.4
9.80 10.40 9.70 1,600 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
151.4
151.4
153.50 153.90 150.10 87,500 0 0 0
BMS
13.9
13.9
14.10 14.10 13.50 272,900 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
30
30
29 31 29 10,000 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
3.70 3.70 3.70 0 0 0 0
BRC
12.1
12.1
12.05 12.05 12.05 200 0 0 0
BRR
16.7
16.7
16.70 16.70 16.70 100 0 0 0
BRS
21.6
21.6
24.50 24.50 21.30 2,100 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 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
32.3
32.3
31.80 32.50 30.75 713,800 0 0 0
BSL
13.8
13.8
14 14 13.70 6,600 0 0 0
BSP
15.5
15.5
13.50 15.50 13.50 31,800 0 0 0
BSQ
17
17
17 17 17 300 0 0 0
BSR
26
26
26.30 26.55 24.65 9,466,800 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
21.8
21.8
21.80 22 21 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.0
8.0
8.18 8.18 7.80 37,500 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 900 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.1
15.1
12.70 15.10 12.70 200 0 0 0
BTV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BTW
60.1
60.1
60.10 60.10 60.10 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
60.5
60.5
59 60.60 57.20 671,100 0 0 0
BVL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
33.4
33.4
33.70 33.90 31.10 2,265,400 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45.6
45.6
45 45.55 44.70 309,900 0 0 0
BWS
33.4
33.4
33.40 33.40 33.40 100 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
17
17
17 17 17 0 0 0 0
C32
16.7
16.7
17 17.05 16.70 23,500 0 0 0
C47
9.3
9.3
9.20 9.35 9.20 14,000 0 0 0
C4G
6.4
6.4
6.50 6.50 6.20 400,300 0 0 0
C69
20.3
20.3
20.30 20.60 19.80 781,500 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
5.8
5.8
5.90 5.90 5.80 2,300 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 100 0 0 0
CAP
47.9
47.9
47.50 48 47.20 13,700 0 0 0
CAT
14.9
14.9
14.70 14.90 14.60 8,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.8
23.8
24.30 24.40 23.80 9,800 0 0 0
CC1
30
30
33.70 35 30 2,500 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
13
13
13 13 13 0 0 0 0
CCC
7.0
7.0
7.40 7.49 6.96 6,600 0 0 0
CCI
18
18
18 18 18 200 0 0 0
CCL
4.1
4.1
4.14 4.14 4.09 7,900 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 13.80 3,600 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.60 18.90 18.40 179,800 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
25.5
25.5
25.90 26.20 25.50 6,600 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 11.70 1,500 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 500 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
13.7
13.7
13.80 13.90 13.10 6,633,900 0 0 0
CET
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CFM
11.5
11.5
11.50 11.50 11.50 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.10 3.20 3.10 9,300 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
27.50 27.60 27.50 3,900 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 0 0 0 0
CIA
9.5
9.5
9 9.50 8.90 11,200 0 0 0
CID
7.1
7.1
8 8.30 7.10 4,400 0 0 0
CIG
7.2
7.2
7.05 7.20 7.01 11,600 0 0 0
CII
16
16
15.85 16 15 12,820,800 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 0 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
64.2
64.2
64.20 64.20 64.20 2,800 0 0 0
CKD
22.5
22.5
22.50 22.50 22.50 100 0 0 0
CKG
6.5
6.5
6.50 6.60 6.49 19,500 0 0 0
CKV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CLC
53.4
53.4
53.40 53.40 53.40 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20
20
20.40 20.40 20 3,400 0 0 0
CLL
30
30
30 30.05 29.80 3,400 0 0 0
CLM
72
72
72 72 72 0 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
14.3
14.3
14.40 14.40 14.30 34,100 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 4,000 0 0 0
CMD
18.1
18.1
18.10 18.10 18 1,500 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
25.9
25.9
25.75 25.90 25.10 171,100 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
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CMN
22.3
22.3
22 22.40 22 1,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.30 6.40 6.10 28,600 0 0 0
CMT
11.3
11.3
11.30 11.30 11.30 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.3
5.3
5.25 5.33 5.25 56,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.2
29.2
29.20 29.20 29.20 100 0 0 0
CNG
20.1
20.1
20.50 21 20 3,100 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
6
6
6 6 6 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
30.4
30.4
30.40 30.40 29.50 37,000 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CRC
6
6
6 6 5.91 604,100 0 0 0
CRE
6.9
6.9
6.72 6.91 6.70 58,100 0 0 0
CSC
11.4
11.4
11.10 11.50 11 14,500 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 100 0 0 0
CSM
14.2
14.2
13.60 14.20 13.60 347,500 0 0 0
CSV
24.8
24.8
22.90 24.80 22.90 1,417,900 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
66.2
66.2
66.20 66.50 63.10 493,000 0 0 0
CTF
17.2
17.2
17.10 17.25 16.05 312,900 0 0 0
CTG
32.3
32.3
32.10 32.35 31.45 10,470,800 0 0 0
CTI
19.3
19.3
19 19.30 18.90 299,500 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.5
7.5
7.30 7.80 6.60 144,700 0 0 0
CTR
70
70
68.30 70 67.20 390,400 0 0 0
CTS
27.2
27.2
27 27.50 25.50 3,080,400 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
1.5
1.5
1.60 1.60 1.40 282,600 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
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
D2D
29.5
29.5
29.60 29.65 29.15 19,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.8
2.8
2.72 2.89 2.70 25,700 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
17.8
17.8
17.20 17.85 17.10 3,137,100 0 0 0
DBD
49.8
49.8
51 51 49.80 16,900 0 0 0
DBM
30
30
31 31 30 500 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 11,700 0 0 0
DC1
6.1
6.1
5.40 6.10 5.40 300 0 0 0
DC2
6.2
6.2
6.70 6.70 6.10 3,800 0 0 0
DC4
7.0
7.0
6.95 6.98 6.85 43,400 0 0 0
DCF
31.2
31.2
31.20 31.20 31.20 100 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.4
38.4
38.10 38.40 38 489,100 0 0 0
DCM
32.4
32.4
32.95 32.95 31.50 1,950,800 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
9.80 9.80 9.80 20,800 0 0 0
DDG
1.1
1.1
1 1.10 1 981,200 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
10.30 10.60 10.30 22,300 0 0 0
DDV
21.6
21.6
21.40 21.80 20.90 357,100 0 0 0
DFC
29
29
28.80 29.10 28.60 2,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
44.8
44.8
44.85 44.95 44 584,500 0 0 0
DGT
3.6
3.6
3.60 3.60 3.50 57,000 0 0 0
DGW
38
38
37.80 38 35.30 1,272,300 0 0 0
DHA
47.4
47.4
47.30 47.35 46.50 18,500 0 0 0
DHB
10.4
10.4
10.40 10.40 10.40 300 0 0 0
DHC
31.9
31.9
31.60 32.20 31 483,300 0 0 0
DHD
28
28
28 28 27.50 2,700 0 0 0
DHG
92.2
92.2
92 92.50 91.60 5,200 0 0 0
DHM
6.8
6.8
6.40 6.84 6.25 249,100 0 0 0
DHN
20.8
20.8
20.80 20.80 20.80 0 0 0 0
DHP
10.3
10.3
10.50 10.50 10.30 900 0 0 0
DHT
62.2
62.2
63.90 64.90 61.50 6,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.5
12.5
12.05 12.50 11.75 10,130,600 0 0 0
DIH
7.3
7.3
7 7.30 7 1,100 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 4.70 137,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.51 2.53 2.43 1,206,800 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
57.2
57.2
57.20 57.20 57.20 900 0 0 0
DMN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24
24
24 24 24 100 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DNN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.80 32.80 32.80 0 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 400 0 0 0
DP1
29.1
29.1
28.50 29.10 28.50 600 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62
62
61.40 62.80 61.30 6,600 0 0 0
DPG
31.7
31.7
31.50 32.25 29.75 485,500 0 0 0
DPH
40.8
40.8
40.80 40.80 40.80 100 0 0 0
DPM
23.8
23.8
23.50 23.75 22.60 3,449,200 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
37.40 37.80 36.80 243,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.9
9.9
10.05 10.05 9.90 400 0 0 0
DRC
11.1
11.1
11.20 11.20 10.90 164,700 0 0 0
DRG
8
8
8.90 8.90 8 500 0 0 0
DRH
1.7
1.7
1.78 1.78 1.70 184,900 0 0 0
DRI
13.3
13.3
13.10 13.40 12.90 316,100 0 0 0
DRL
43.9
43.9
44 44 43.90 1,400 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.8
22.8
22.70 22.75 22.30 606,700 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.1
37.1
37 37.10 36.50 2,400 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
10.4
10.4
10.80 11.20 9.80 192,600 0 0 0
DTA
3.5
3.5
3.32 3.49 3.32 2,300 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13.7
13.7
13.50 13.80 13.30 272,100 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
2 2 2 0 0 0 0
DTK
11.1
11.1
11 11.20 10.90 3,700 0 0 0
DTL
10
10
10 10 10 600 0 0 0
DTP
75
75
76.50 76.50 75 700 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 100 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 6.10 5.80 84,100 0 0 0
DVN
19.6
19.6
19.70 19.70 19.40 9,100 0 0 0
DVP
73.5
73.5
73.40 76.90 73 15,100 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.2
14.2
14.20 14.20 14.20 600 0 0 0
DXG
12.2
12.2
12.15 12.25 11.70 11,627,600 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.7
12.7
12.80 12.90 12.40 81,000 0 0 0
DXS
6.8
6.8
6.96 6.97 6.48 2,500,100 0 0 0
DXV
3.7
3.7
3.55 3.67 3.55 600 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 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
3.90 3.90 3.70 400 0 0 0
EIB
19.1
19.1
19.20 19.40 18.65 8,060,600 0 0 0
EIC
19
19
19 19 19 5,300 0 0 0
EID
20
20
20.40 20.40 20 2,900 0 0 0
EIN
1.9
1.9
1.90 1.90 1.90 300 0 0 0
ELC
16
16
16.05 16.15 15.50 239,700 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
18.5
18.5
18.50 18.50 18.50 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
8.6
8.6
8.74 8.74 8.57 10,400 0 0 0
EVF
12.7
12.7
12.65 12.75 12.10 3,214,500 0 0 0
EVG
5
5
4.99 5 4.81 322,300 0 0 0
EVS
5.9
5.9
5.40 5.90 5.30 540,500 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
3.25 3.32 3.20 100,200 0 0 0
FCN
11.3
11.3
11.20 11.25 10.90 368,200 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
15.4
15.4
15.50 15.50 15 3,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.0
5.0
4.92 5 4.85 93,500 0 0 0
FIT
3.5
3.5
3.48 3.48 3.38 279,200 0 0 0
FMC
33.9
33.9
34.65 34.70 33.80 7,800 0 0 0
FOC
71.7
71.7
71.20 71.90 71.10 30,100 0 0 0
FOX
67
67
67.10 67.10 65 105,400 0 0 0
FPT
68
68
66.70 68 64.70 13,030,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
111.4
111.4
111.40 112.40 108.50 222,700 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 400 0 0 0
FT1
42
42
42 42 42 200 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
25.1
25.1
24.55 25.40 23.95 2,130,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.6
9.6
9.50 9.60 9.10 125,600 0 0 0
GAS
77.4
77.4
77.60 78 75.70 988,000 0 0 0
GCB
7.2
7.2
7 8 7 217,900 0 0 0
GCF
19.2
19.2
19.10 19.20 18.90 9,700 0 0 0
GDA
13
13
13 13 12.80 41,200 0 0 0
GDT
16.2
16.2
16.25 16.25 16 16,900 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
82.1
82.1
80.30 83.30 75.50 2,074,300 0 0 0
GEG
12.9
12.9
13.10 13.10 12.85 430,400 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
25.4
25.4
25.45 25.55 24 12,882,600 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
24.6
24.6
25.40 25.40 24.30 13,300 0 0 0
GIC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GIL
8.4
8.4
8.76 8.79 8.33 336,500 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
79
79
77 79.30 75.80 2,607,300 0 0 0
GMH
7.3
7.3
6.82 7.26 6.82 700 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
26.8
26.8
26.80 26.80 26.80 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 4,000 0 0 0
GSM
29.9
29.9
30 30 29.80 5,400 0 0 0
GSP
11
11
10.95 11 10.65 46,400 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
30.3
30.3
30.10 30.45 29.25 1,225,400 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 0 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 12.40 100 0 0 0
HAG
14.6
14.6
14.45 14.60 14.20 2,396,700 0 0 0
HAH
47
47
47.30 47.60 45.30 688,400 0 0 0
HAM
45
45
45 45 45 800 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.2
7.2
7.23 7.23 7 58,700 0 0 0
HAR
3.1
3.1
3.10 3.16 3.06 48,500 0 0 0
HAS
8.3
8.3
9.39 9.39 8.29 7,100 0 0 0
HAT
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.2
9.2
9.23 9.30 9.01 154,100 0 0 0
HBC
4.7
4.7
4.70 4.80 4.60 1,164,000 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
6
6
6 6 6 100 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
25.8
25.8
25.90 26 25.70 2,300 0 0 0
HCD
6.6
6.6
6.60 6.60 6.18 35,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.9
24.9
23.40 24.90 23.30 10,218,000 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.10 8.10 8 3,100 0 0 0
HD6
8.2
8.2
8.20 8.20 8.20 2,500 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.6
6.6
6 6.60 5.80 4,200 0 0 0
HDB
27.2
27.2
26.30 27.15 26.05 13,607,200 0 0 0
HDC
13.8
13.8
13.85 14 13.30 1,599,100 0 0 0
HDG
18.3
18.3
18.90 19 17.75 2,465,900 0 0 0
HDM
33.2
33.2
33 33.20 32.90 1,200 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 100 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
31
31 31 31 200 0 0 0
HEJ
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HEP
11.5
11.5
11.50 11.50 11.50 20,700 0 0 0
HES
14.3
14.3
14.30 14.30 14.30 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
150.5
150.5
144 150.50 140 300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.9
74.9
70 74.90 70 1,300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.7
14.7
14.50 14.70 14.35 385,300 0 0 0
HHS
10.9
10.9
10.55 10.90 10.30 1,562,800 0 0 0
HHV
10.4
10.4
10.45 10.55 10.20 2,714,400 0 0 0
HID
3.7
3.7
3.71 3.82 3.55 354,200 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.6
5.6
5.60 5.60 5.56 109,600 0 0 0
HIO
7.4
7.4
7.40 7.40 7.40 0 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
14.9
14.9
14.70 15 14.70 4,700 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
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HLD
14
14
14.50 14.50 13 27,900 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
11.0
11.0
11.05 11.20 10.90 23,300 0 0 0
HMD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HMR
9.7
9.7
9.10 9.70 9.10 800 0 0 0
HMS
31.5
31.5
31.50 31.50 31 14,700 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.5
9.5
9.60 9.60 9.40 12,900 0 0 0
HNF
23.9
23.9
24 24 23.90 500 0 0 0
HNG
6.9
6.9
7 7 6.80 1,243,000 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 275,900 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 4 3.90 2,000 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 100 0 0 0
HPG
22.2
22.2
22.30 22.40 21.80 22,880,600 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
18
18
18 18 18 100 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 0 0 0 0
HPW
25.6
25.6
25.60 25.60 25.60 0 0 0 0
HPX
4.3
4.3
4.37 4.37 4.20 460,100 0 0 0
HQC
2.4
2.4
2.40 2.42 2.31 2,696,700 0 0 0
HRB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HRC
38.3
38.3
38.60 38.60 36.15 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.55 11.60 11.25 4,079,600 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.5
8.5
8.24 9.10 8.24 742,600 0 0 0
HSM
5.7
5.7
5.70 5.70 5.70 400 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 4,100 0 0 0
HT1
12.8
12.8
12.70 12.80 12.45 149,300 0 0 0
HTC
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 500 0 0 0
HTG
34.5
34.5
35.15 35.30 33.90 10,900 0 0 0
HTI
18.8
18.8
18.85 19 18.50 17,000 0 0 0
HTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 900 0 0 0
HTN
7.0
7.0
6.81 6.98 6.81 236,600 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
13.80 13.80 13.80 0 0 0 0
HU1
5.7
5.7
5.67 5.67 5.67 0 0 0 0
HU4
9.1
9.1
9.10 9.10 9.10 500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HUB
12.7
12.7
12.70 12.70 12.50 5,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15 15.20 14.70 2,043,400 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 9.98 131,300 0 0 0
HVN
24.3
24.3
24.20 24.70 23.60 1,230,800 0 0 0
HVT
25
25
25 25.20 24.60 5,900 0 0 0
HVX
2.3
2.3
2.30 2.30 2.10 18,700 0 0 0
HWS
15.5
15.5
15.50 15.50 15.50 100 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 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ICG
15.1
15.1
15 15.20 14.50 10,200 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27
27
27.50 27.50 27 2,000 0 0 0
ICT
17.4
17.4
17.40 17.40 17.40 4,700 0 0 0
IDC
38.2
38.2
37.80 38.30 36.50 1,416,400 0 0 0
IDI
5.2
5.2
5.12 5.19 5.09 386,100 0 0 0
IDJ
4
4
4.10 4.10 3.90 609,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.50 21.90 21.40 9,100 0 0 0
IFS
17.6
17.6
17.20 17.60 16.80 1,500 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
8.0
8.0
8.01 8.08 7.60 2,665,200 0 0 0
ILA
8.3
8.3
8.70 8.70 7.40 186,900 0 0 0
ILB
21.0
21.0
21 21.05 20.85 7,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 200 0 0 0
ILS
21.5
21.5
21.90 21.90 21.20 5,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
40.3
40.3
39 40.30 38.65 2,500 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
36.7
36.7
36.70 36.70 36.70 18,700 0 0 0
IPA
15.3
15.3
14.90 15.30 14.60 44,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.1
25.1
25.10 25.10 25.10 100 0 0 0
IST
36
36
36 36 36 600 0 0 0
ITC
11.3
11.3
11.30 11.30 10.90 74,500 0 0 0
ITD
14.9
14.9
14.15 14.95 14.15 1,200 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.50 378,700 0 0 0
ITS
3.6
3.6
3.60 3.60 3.50 10,000 0 0 0
IVS
6.5
6.5
6.40 6.50 6.30 48,300 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
3.1
3.1
3.19 3.20 3.13 170,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
28.4
28.4
28.05 28.65 27.90 1,442,500 0 0 0
KCB
9.6
9.6
9.80 9.80 9.60 11,400 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
49.7
49.7
49.75 49.75 49.05 67,200 0 0 0
KDH
19
19
19.45 19.60 18.45 8,619,400 0 0 0
KDM
21.5
21.5
19.50 21.50 19.20 62,200 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 200 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
4.9
4.9
4.90 4.94 4.72 6,528,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.0
10.0
9.90 9.99 9.90 5,400 0 0 0
KHS
12
12
12 12 12 3,300 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 100 0 0 0
KIP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.4
12.4
12.55 12.55 12.10 429,100 0 0 0
KMR
2.5
2.5
2.45 2.53 2.35 6,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.2
36.2
35.80 36.20 33.80 139,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.70 13.75 13.25 533,100 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 2,400 0 0 0
KSF
75.4
75.4
76.20 76.60 69.10 169,100 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1
1
1 1 1 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.2
21.2
20 21.20 20 1,000 0 0 0
KTS
21.6
21.6
21.60 21.60 21.60 100 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
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4
4
4.50 4.50 4 9,900 0 0 0
L14
19.5
19.5
19.50 19.90 18.80 34,700 0 0 0
L18
16.5
16.5
16.60 16.60 15.50 27,800 0 0 0
L40
24.5
24.5
21.90 24.50 21.50 188,400 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 1,100 0 0 0
LAI
10.7
10.7
11 11 10.70 23,200 0 0 0
LAS
13.5
13.5
13.30 13.80 13.30 124,600 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 800 0 0 0
LBE
14.3
14.3
13.90 14.30 13.60 21,800 0 0 0
LBM
28.9
28.9
28.30 28.85 28.20 5,100 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
8.1
8.1
8.15 8.17 7.90 1,010,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.87 2.95 2.80 584,000 0 0 0
LDP
8
8
8 8.20 7.80 38,700 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
LG9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.10 5.14 5.03 3,500 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46.3
46.3
45.10 46.30 44.50 1,100 0 0 0
LHG
28.2
28.2
28.50 28.50 27.80 68,700 0 0 0
LIC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LIG
3.7
3.7
3.60 3.70 3.50 82,600 0 0 0
LIX
26.0
26.0
25.70 26 25.70 14,900 0 0 0
LKW
36
36
36.50 36.50 36 400 0 0 0
LLM
20.4
20.4
19.60 20.40 19.60 1,200 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
15.0
15.0
14.35 14.95 14.30 2,300 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
8
8
8 8 8 1,000 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52
52
51.50 52.40 51.30 1,650,400 0 0 0
LPT
7.6
7.6
7.70 7.70 7.60 1,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
33.80 34.90 33.60 21,400 0 0 0
LSS
8.3
8.3
8.22 8.32 8.13 36,500 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
20.6
20.6
21.60 22 20.50 10,100 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 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
24.2
24.2
23.95 24.25 23.50 14,637,000 0 0 0
MBG
2.6
2.6
2.60 2.60 2.50 274,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.50 20.50 19.30 15,604,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7.10 7 5,400 0 0 0
MCH
137.8
137.8
138.80 138.80 135.10 111,800 0 0 0
MCM
28.4
28.4
28 28.45 27.50 9,800 0 0 0
MCO
5.2
5.2
5.10 5.30 5.10 2,200 0 0 0
MCP
27.5
27.5
27.35 27.45 27.20 26,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9 9 9 10,000 0 0 0
MDF
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MDG
36.9
36.9
35.10 36.85 32.05 1,500 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.9
31.9
31.80 31.90 31.80 1,900 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 3,700 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
9.4
9.4
9.39 9.40 9.30 9,400 0 0 0
MIC
10.6
10.6
10.70 10.70 10.60 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.45 17.55 16.90 658,500 0 0 0
MKP
26
26
26 26 26 0 0 0 0
MKV
18.9
18.9
18.90 18.90 18.90 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
16.5
16.5
16.20 16.50 16.20 200 0 0 0
MML
28.4
28.4
28.70 28.70 27.70 24,300 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.2
15.2
15.40 15.40 15.10 30,300 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
16.4
16.4
16.30 16.40 16.10 8,284,800 0 0 0
MSH
31.4
31.4
31.95 31.95 30.85 196,200 0 0 0
MSN
68
68
67.50 68 66.70 3,440,100 0 0 0
MSR
35.5
35.5
35.80 35.90 34.60 747,400 0 0 0
MST
10.2
10.2
10.20 10.20 10 2,101,900 0 0 0
MTA
11.5
11.5
11.30 11.60 11.30 3,400 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 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 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
12.9
12.9
13 13 12.80 22,100 0 0 0
MVN
56.6
56.6
59 59 54.50 6,900 0 0 0
MWG
76.7
76.7
76.20 76.70 75 4,353,900 0 0 0
MZG
12.6
12.6
12.55 12.55 12 492,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
48.85 49 48.50 379,300 0 0 0
NAG
7.1
7.1
7.20 7.20 6.90 83,400 0 0 0
NAP
9.3
9.3
10.20 10.20 9.30 2,100 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
15 15 15 0 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
16.95 17.20 16.90 31,200 0 0 0
NBC
8.4
8.4
8.40 8.40 8.20 70,000 0 0 0
NBE
8.6
8.6
8.60 8.60 8.60 300 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NBW
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NCG
12.2
12.2
12.20 12.20 12.20 700 0 0 0
NCS
35
35
35 35 35 100 0 0 0
NCT
94.9
94.9
94.80 95 94.30 31,200 0 0 0
ND2
35.8
35.8
34.60 35.80 34.60 16,700 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
10.2
10.2
10.30 10.30 9.90 124,800 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 3,000 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 6.30 6.10 47,400 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
65.3
65.3
65.50 65.50 65 2,000 0 0 0
NFC
65
65
65 65 65 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.0
9.0
9 9.12 8.80 120,100 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
9.9
9.9
9.90 9.94 9.84 47,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.9
11.9
11.40 11.85 11.40 3,400 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
11.6
11.6
11.55 11.75 11.40 1,567,800 0 0 0
NLG
24.8
24.8
24.95 25.05 24.10 2,010,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.9
43.9
43.30 44.05 43 31,600 0 0 0
NNT
58.9
58.9
59 59 58.90 200 0 0 0
NO1
5.0
5.0
5 5 4.98 10,500 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.3
11.3
10.90 11.30 10.90 900 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.9
5.9
5.90 6 5.60 687,600 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
71.7
71.7
71.50 71.70 71.50 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 21,300 0 0 0
NSL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12 12.20 12 2,700 0 0 0
NT2
21.3
21.3
21.35 21.55 21 874,700 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
129
129
131.50 131.50 128 11,100 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
NTH
53
53
53 53 53 400 0 0 0
NTL
14.9
14.9
14.65 14.85 14.40 268,600 0 0 0
NTP
48.2
48.2
48.10 48.20 48 29,200 0 0 0
NTT
9.5
9.5
9.60 9.60 9.50 3,500 0 0 0
NTW
23
23
23 23 23 0 0 0 0
NUE
11
11
11 11 11 100 0 0 0
NVB
12.4
12.4
12.60 12.80 12 1,058,300 0 0 0
NVL
12.7
12.7
11.85 12.65 11.45 24,917,800 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
8.0
8.0
7.96 7.96 7.96 100 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
10.8
10.8
10.75 10.90 10.55 2,359,300 0 0 0
OCH
7
7
7.10 7.50 6.90 48,500 0 0 0
ODE
46.2
46.2
46.20 46.40 46.20 15,700 0 0 0
OGC
2.6
2.6
2.64 2.64 2.42 311,400 0 0 0
OIL
14.5
14.5
14.30 14.50 13.50 2,340,300 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
14.1
14.1
13.65 14.15 13.25 5,845,600 0 0 0
PAC
17.7
17.7
17.60 18 17.60 160,800 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.3
21.3
21.30 21.30 20.80 515,700 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 900 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 4,100 0 0 0
PAT
63
63
63 63 60.20 4,300 0 0 0
PBC
5.3
5.3
5.40 5.50 5.30 18,400 0 0 0
PBP
11.3
11.3
11.50 11.50 11.20 1,300 0 0 0
PBT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PC1
22.3
22.3
21.60 22.25 20.95 3,135,800 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
19.4
19.4
19.40 19.40 19.40 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
18.6
18.6
18.70 18.80 18.40 95,800 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
9.80 10.20 9.80 3,700 0 0 0
PDB
19.7
19.7
19.80 19.90 19.60 12,400 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
98.9
98.9
100.40 100.40 97.80 4,800 0 0 0
PDR
13.6
13.6
13.50 13.60 12.95 9,959,600 0 0 0
PDV
8.7
8.7
8.72 8.72 8.71 3,400 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
42.1
42.1
42.10 42.10 42.10 400 0 0 0
PET
37.5
37.5
37.35 37.50 35.95 346,100 0 0 0
PFL
1.8
1.8
1.90 1.90 1.80 54,300 0 0 0
PGB
10.4
10.4
10.50 10.50 10 42,000 0 0 0
PGC
12
12
12.05 12.20 11.80 26,200 0 0 0
PGD
22
22
22 22 22 200 0 0 0
PGI
17
17
17 17 17 100 0 0 0
PGN
5.7
5.7
5.40 5.80 5 12,600 0 0 0
PGS
55
55
51.90 55 51.90 400 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
23.5
23.5
23.55 23.55 23.05 800 0 0 0
PHC
4.5
4.5
4.41 4.58 4.41 15,600 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
37.5
37.5
37.40 37.50 36.50 157,400 0 0 0
PHR
61.6
61.6
61.90 62 60.20 341,500 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
15.4
15.4
15.80 15.80 15.10 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PIT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
PIV
6.1
6.1
5.90 6.10 5.90 81,700 0 0 0
PJC
38.6
38.6
38.60 38.60 38.60 0 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 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20
20
20.10 20.50 18.10 175,800 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
4.4
4.4
4.15 4.37 4.15 179,100 0 0 0
PLX
35.9
35.9
36.10 36.55 34.50 2,072,000 0 0 0
PMB
10.8
10.8
10.70 10.80 10.70 400 0 0 0
PMC
128
128
116.40 128 116.40 200 0 0 0
PMG
6.7
6.7
6.32 6.68 6.32 200 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 35.10 600 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 200 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
40.9
40.9
41.70 42.75 40.60 14,681,800 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 400 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
13.5
13.5
13.80 13.80 13.50 10,100 0 0 0
POT
22
22
22 22 22 0 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 200 0 0 0
POW
14.1
14.1
13.90 14.10 13.40 11,243,100 0 0 0
PPC
9.0
9.0
9.08 9.11 8.95 136,900 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
25.7
25.7
25.90 25.90 25.50 24,500 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
10
10 10 10 100 0 0 0
PPY
6.7
6.7
6.20 6.70 6.20 2,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10 10.90 10 2,300 0 0 0
PRE
29.8
29.8
27.80 30.40 27.80 23,900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
PRT
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PSB
5.1
5.1
5 5.20 5 3,400 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
17.1
17.1
17.30 17.30 16.90 37,000 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.8
10.8
10.40 10.80 9.80 433,400 0 0 0
PSL
7.6
7.6
7.60 7.60 7.60 300 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 3,200 0 0 0
PTB
34.9
34.9
35.15 35.15 34.10 137,100 0 0 0
PTC
6.8
6.8
6.79 6.79 6.79 0 0 0 0
PTD
4.3
4.3
4.30 4.30 4.30 100 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
2
1.95 2.01 1.94 120,500 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.5
8.5
8.60 8.60 8.50 2,100 0 0 0
PTT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTV
5
5
5.30 5.30 4.90 21,000 0 0 0
PV2
1.9
1.9
2 2 1.80 102,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
23.3
23.3
23.20 23.30 22.20 68,100 0 0 0
PVC
13.2
13.2
13.10 13.70 12.50 554,900 0 0 0
PVD
19.9
19.9
19.65 19.90 18.30 5,220,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.90 5.90 5.60 76,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
74.4
74.4
73.30 74.90 73.30 32,800 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6.2
6.2
6 6.20 6 4,200 0 0 0
PVP
17.3
17.3
17.30 17.35 16.80 333,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38.8
38.8
37.80 38.80 35.80 3,114,500 0 0 0
PVT
18.6
18.6
18.55 18.80 17.80 2,459,800 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
6.4
6.4
6.40 6.40 6.40 100 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
11.9
11.9
11.70 12 11.40 38,900 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
QCG
11.4
11.4
11.50 11.50 11.20 118,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
40.2
40.2
40.20 40.20 40.20 500 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.9
31.9
31.90 31.90 31.90 0 0 0 0
QNS
48.6
48.6
48.60 48.70 48.50 62,800 0 0 0
QNT
10.6
10.6
10.60 10.60 10.60 100 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
33.5
33.5
33.50 33.50 33.50 1,000 0 0 0
QSP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 100 0 0 0
QTC
39
39
39 39 39 0 0 0 0
QTP
11.1
11.1
11.30 11.30 11 237,400 0 0 0
RAL
82.2
82.2
82.20 82.20 82.20 200 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
4.9
4.9
3.80 4.90 3.80 200 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.3
11.3
10.20 11.30 10.20 16,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
45.9
45.9
46.20 46.30 45.30 492,900 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 0 0 0 0
RYG
9.2
9.2
9.10 9.19 9 287,400 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
8.4
8.4
8.10 8.50 8.10 33,800 0 0 0
SAB
46.4
46.4
46.10 46.60 45.75 515,200 0 0 0
SAC
12.4
12.4
12.30 12.40 12.30 900 0 0 0
SAF
56.9
56.9
55 56.90 55 3,500 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.8
5.8
5.84 5.86 5.80 84,600 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37.8
37.8
37.50 37.80 37.30 26,900 0 0 0
SAV
12.3
12.3
12.30 12.30 12.30 1,000 0 0 0
SB1
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBA
26.0
26.0
26 26 25 14,400 0 0 0
SBB
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
SBD
7.7
7.7
7.70 7.70 7.40 1,200 0 0 0
SBG
12.4
12.4
12.25 12.45 12.10 91,600 0 0 0
SBH
38.5
38.5
38.60 38.70 38.50 1,200 0 0 0
SBL
4.9
4.9
5 5 4.90 400 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
4.6
4.6
4.70 4.70 4.50 677,600 0 0 0
SBT
21.1
21.1
21 21.15 20.90 802,800 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61
61
61 61.20 60.90 26,100 0 0 0
SCI
10.9
10.9
10.70 11 10.70 10,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
22.1
22.1
22.50 22.90 21.30 72,700 0 0 0
SCO
10
10
10 10 10 0 0 0 0
SCR
5.1
5.1
5.04 5.13 4.86 1,324,600 0 0 0
SCS
48.1
48.1
48.65 48.70 47.90 142,400 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
4.1
4.1
4.20 4.20 4.10 1,700 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
SD5
7.1
7.1
7.10 7.10 7.10 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
10.5
10.5
10.50 10.50 10.50 700 0 0 0
SDA
2.1
2.1
2 2.10 2 57,400 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
10
10
10 10 10 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
15.2
15.2
15.30 15.30 15.20 2,800 0 0 0
SEP
18.6
18.6
18.10 18.60 18 14,200 0 0 0
SFC
16.8
16.8
16.80 16.80 16.80 200 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 6,300 0 0 0
SFI
27
27
25.60 27 25.60 2,800 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.7
12.7
13 13 12.70 5,400 0 0 0
SGC
106.1
106.1
106.10 106.10 106.10 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
SGI
9.5
9.5
10.60 10.60 9.50 300 0 0 0
SGN
55.4
55.4
55.40 55.50 54.50 3,100 0 0 0
SGP
20.8
20.8
21.10 21.10 20.30 28,500 0 0 0
SGR
12.3
12.3
12.65 12.70 12.10 74,500 0 0 0
SGS
13.6
13.6
13.60 13.60 13.60 0 0 0 0
SGT
11.7
11.7
11.80 12.25 11.70 11,700 0 0 0
SHA
3.9
3.9
3.90 3.99 3.54 21,200 0 0 0
SHB
12.7
12.7
12.50 12.70 12.45 44,944,200 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.4
7.4
6.70 7.40 6.70 600 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.2
14.2
14.45 14.45 14 104,300 0 0 0
SHN
8.8
8.8
8.80 8.80 8.10 487,000 0 0 0
SHP
32.3
32.3
32.30 32.30 32.30 500 0 0 0
SHS
16.9
16.9
16.80 17 16 23,079,600 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
40
40 40 40 2,000 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 14.15 13.90 88,600 0 0 0
SJE
11.8
11.8
12 12 11.60 28,800 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 700 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
48
48
48.30 48.30 47.30 31,800 0 0 0
SKG
8.2
8.2
8.05 8.31 8.03 22,600 0 0 0
SKH
20.1
20.1
20.10 20.10 20.10 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23.8
23.8
23.80 23.80 23.80 100 0 0 0
SLS
148.4
148.4
148.50 148.50 148.40 300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.7
38.7
38.60 39.15 38.50 23,100 0 0 0
SMC
10
10
10.05 10.10 9.88 247,300 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SMT
11.7
11.7
11.70 11.70 11.70 200 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
25
25
26 26 25 1,100 0 0 0
SP2
23
23
23.50 23.50 23 3,700 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
8.5
8.5
7.53 8.50 7.50 9,900 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
1.50 1.60 1.50 5,000 0 0 0
SRC
39.7
39.7
39.70 39.70 39.70 0 0 0 0
SRF
7.6
7.6
7.56 7.56 7.56 400 0 0 0
SSB
16
16
15.80 16 15.65 2,057,800 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
6.9
6.9
7.20 7.20 6.90 900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
25
25
24.50 25 23.70 34,764,700 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
2.8
2.8
2.85 2.85 2.79 51,900 0 0 0
STB
71.8
71.8
69.50 72.50 69.50 7,250,100 0 0 0
STC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
STG
34.5
34.5
32.35 34.50 32.35 200 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 143,200 0 0 0
STK
8.8
8.8
8.80 8.99 8.51 23,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 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
18.6
18.6
18.55 18.55 18.55 1,800 0 0 0
SVD
4.3
4.3
4.16 4.30 4.16 400 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
2.8
2.8
3 3 2.70 589,900 0 0 0
SVT
10.4
10.4
10.40 10.40 10.30 1,200 0 0 0
SWC
24.6
24.6
24 24.60 24 300 0 0 0
SZB
44.1
44.1
44.60 44.60 44 11,500 0 0 0
SZC
20.2
20.2
20.40 20.40 19.80 394,400 0 0 0
SZE
7.3
7.3
7.30 7.30 7.30 1,500 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
47.9
47.9
46.90 47.95 46.80 13,200 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10.40 10.40 10 14,500 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
21.6
21.6
20.85 21.70 20.80 354,600 0 0 0
TAN
46.7
46.7
46.70 46.70 46.70 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
31.5
31.5
31.50 31.50 31.50 1,600 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBH
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 100 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
31.9
31.9
31.30 31.90 30.75 14,633,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.8
13.8
13.75 14 13.10 6,776,700 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
30.15 30.15 29.90 8,700 0 0 0
TCM
19.6
19.6
19.75 19.85 19.30 886,700 0 0 0
TCO
10.7
10.7
10.75 11 10.50 112,700 0 0 0
TCR
2.3
2.3
2.27 2.27 2.27 0 0 0 0
TCT
18.2
18.2
18.15 18.15 18.15 200 0 0 0
TCW
29.1
29.1
29.30 29.30 29 1,500 0 0 0
TDB
40
40
40 40 40 200 0 0 0
TDC
7.6
7.6
7.53 7.59 7.10 309,900 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.38 2.40 2.35 27,000 0 0 0
TDH
3.4
3.4
3.54 3.54 3.40 44,400 0 0 0
TDM
58.3
58.3
61.40 61.50 58.10 642,200 0 0 0
TDP
28.8
28.8
28.75 28.80 28.35 178,800 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
7.1
7.1
7.10 7.10 7 10,500 0 0 0
TDW
47.6
47.6
47.60 47.60 47.60 0 0 0 0
TED
66.5
66.5
66.50 66.50 66.50 200 0 0 0
TEG
5.8
5.8
5.90 5.90 5.60 4,100 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
45.1
45.1
45.10 45.10 45.10 800 0 0 0
TGP
4.8
4.8
5.10 5.10 4.80 800 0 0 0
TH1
5.1
5.1
5.10 5.10 5.10 0 0 0 0
THB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THD
131.9
131.9
138 138 128 9,600 0 0 0
THG
30
30
30.50 30.50 29.80 44,600 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
7.80 7.90 7.70 18,100 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TID
20
20
20 20.10 20 18,400 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 6.10 5.90 269,000 0 0 0
TIN
101.5
101.5
103.90 103.90 101.50 12,300 0 0 0
TIP
17.6
17.6
17.75 17.80 17.55 25,800 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 14,100 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8.8
8.8
8.80 8.90 8.80 2,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TLD
8.4
8.4
8.40 8.43 8.39 185,600 0 0 0
TLG
47.8
47.8
48 48 47.65 81,400 0 0 0
TLH
4.2
4.2
4.30 4.31 4.12 142,800 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
6.6
6.6
6 6.60 6 3,700 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
50.5
50.5
51 51 50.50 2,400 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
45.1
45.1
45.05 45.15 45.05 2,200 0 0 0
TMS
37.6
37.6
37.85 37.85 35.30 3,500 0 0 0
TMT
11.1
11.1
11 11.10 11 1,400 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 400 0 0 0
TN1
14.5
14.5
14.50 14.60 14 1,000 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
17.8
17.8
18 18 17.10 992,900 0 0 0
TNH
8.2
8.2
8.20 8.24 8.17 109,400 0 0 0
TNI
5.8
5.8
5.70 5.90 5.60 911,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
9.9
9.9
9.20 10.05 9.20 9,700 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
172
172.50 173 170 18,300 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
15.4
15.4
15.25 15.50 15.05 14,125,400 0 0 0
TPC
9.7
9.7
9.70 9.70 9.70 100 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
80.1
80.1
80.10 80.10 79.40 7,600 0 0 0
TRC
78
78
78 78 77 14,000 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 4,900 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.4
15.4
15.45 15.45 15.25 147,200 0 0 0
TSB
20.2
20.2
22.60 22.60 20.10 4,800 0 0 0
TSC
2.1
2.1
2.12 2.15 2.08 143,000 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
20.7
20.7
20.70 20.70 20.70 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.5
11.5
11.50 11.50 11.30 8,800 0 0 0
TTA
11.6
11.6
11.50 11.55 11.30 52,600 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
108
108
108 108 108 600 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.0
2.0
2 2.02 1.96 336,000 0 0 0
TTG
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
TTH
2.5
2.5
2.70 2.70 2.50 371,600 0 0 0
TTL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TTN
13.1
13.1
12.90 13.10 12.80 18,200 0 0 0
TTS
8.4
8.4
8.40 8.40 8.40 200 0 0 0
TTT
31.6
31.6
31.60 31.60 31.60 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.9
20.9
22 22 20.60 77,700 0 0 0
TV2
26.5
26.5
26.05 26.85 25.80 121,200 0 0 0
TV3
15.4
15.4
14.30 15.40 14.30 500 0 0 0
TV4
13.3
13.3
13.50 13.50 13.30 1,100 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
7.5
7.5
7.57 7.57 7.20 9,700 0 0 0
TVC
8.6
8.6
8.60 8.60 8.30 35,800 0 0 0
TVD
9.1
9.1
9 9.10 8.90 43,600 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
10.5
10.5
10.40 10.50 9.40 1,133,100 0 0 0
TVS
14.9
14.9
14.80 15.20 14.60 606,900 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 200 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
16.8
16.8
17 17 16.60 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.3
6.3
6.50 6.60 6.20 9,000 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
58.6
58.6
58.60 58.60 58.60 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 0 0 0 0
UPC
28.6
28.6
29.60 29.60 25 300 0 0 0
UPH
4.5
4.5
4.50 4.50 4.50 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 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
5.4
5.4
5.70 5.70 5.40 46,700 0 0 0
VAB
10.6
10.6
10.55 10.65 10.35 920,000 0 0 0
VAF
21.5
21.5
21.50 21.50 21.50 1,000 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
14.5
14.5
14.70 14.70 14.45 182,600 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 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
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC2
4.1
4.1
4.10 4.20 4.10 44,700 0 0 0
VC3
26.3
26.3
26.50 26.50 26.20 1,375,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.3
21.3
21.30 21.30 21.30 200 0 0 0
VC7
7.7
7.7
7.70 7.90 7.60 62,700 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 12,200 0 0 0
VCA
6.1
6.1
6.08 6.08 6.08 0 0 0 0
VCB
59.4
59.4
59.10 59.80 58.40 3,349,700 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 1,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.6
293.6
293.60 293.60 293.60 100 0 0 0
VCG
17.4
17.4
17.60 17.80 16.85 4,123,600 0 0 0
VCI
21.9
21.9
22.45 22.60 21.05 14,094,000 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.3
23.3
23.80 23.80 23.30 6,700 0 0 0
VCR
42
42
42 42 42 200 0 0 0
VCS
34
34
34.40 34.50 33.60 48,900 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
27.9
27.9
27.90 27.90 27.90 300 0 0 0
VDP
49.2
49.2
49.20 49.20 49.20 0 0 0 0
VDS
13.8
13.8
14 14.10 13.20 2,873,800 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 2,500 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
2.90 2.90 2.90 4,900 0 0 0
VEA
34.5
34.5
34.70 34.70 34.20 244,500 0 0 0
VEC
26.8
26.8
24.50 26.90 24.50 12,900 0 0 0
VEF
76.8
76.8
77 77.10 74 7,000 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.5
13.5
13.80 14 13.50 1,200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.3
46.3
46.50 46.50 46.30 1,200 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
41.8
41.8
40.70 41.95 40.70 348,100 0 0 0
VGG
37.9
37.9
38.20 38.20 37.90 5,400 0 0 0
VGI
81.7
81.7
82.60 82.60 80 286,900 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.70 26.70 26.50 20,600 0 0 0
VGR
94.5
94.5
91.20 95.60 91.20 6,300 0 0 0
VGS
19.8
19.8
20.20 20.20 19.30 139,400 0 0 0
VGT
11.3
11.3
11.20 11.30 11.10 473,000 0 0 0
VGV
45
45
45 45 45 0 0 0 0
VHC
56.7
56.7
56.50 57 56 221,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3 3.10 3 100,400 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 1.70 1.50 107,300 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VHM
142.8
142.8
133.50 142.80 133.50 4,671,100 0 0 0
VIB
15.5
15.5
15.35 15.60 15.10 7,446,700 0 0 0
VIC
223
223
212 223 212 4,074,700 0 0 0
VID
4.7
4.7
4.65 4.65 4.65 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.50 15.70 14.90 6,600 0 0 0
VIG
4.4
4.4
4.40 4.40 4.20 144,100 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.1
10.1
10.15 10.15 10.05 329,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.7
27.7
27.70 27.70 27.70 100 0 0 0
VIW
26.5
26.5
26.40 26.50 25 314,800 0 0 0
VIX
14.1
14.1
13.80 14.55 13.20 54,802,500 0 0 0
VJC
132.5
132.5
130 132.80 129.80 932,800 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
47.9
47.9
48 48 47.20 21,100 0 0 0
VLC
12.1
12.1
12.20 12.20 12 39,400 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
6.8
6.8
7.80 7.80 6.80 2,500 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
4 4.10 4 200 0 0 0
VMD
14.5
14.5
14.45 14.45 14.20 300 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 0 0 0 0
VMS
48.2
48.2
50 50 48.20 800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.7
14.7
14.90 14.90 14.70 300 0 0 0
VNB
13.7
13.7
13.60 13.80 13.50 4,400 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 1,000 0 0 0
VND
17.7
17.7
17.15 17.70 16.50 24,205,900 0 0 0
VNE
2.7
2.7
2.70 2.80 2.60 454,300 0 0 0
VNF
13
13
13.40 13.40 13 8,600 0 0 0
VNG
6.4
6.4
6.10 6.40 5.94 3,300 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 0 0 0 0
VNL
19.1
19.1
18.90 19.10 18.80 15,200 0 0 0
VNM
56.2
56.2
56.10 56.30 55.30 1,991,100 0 0 0
VNP
17
17
17.20 17.20 16.70 29,400 0 0 0
VNR
19.6
19.6
19.70 19.80 19.60 9,600 0 0 0
VNS
7.9
7.9
7.55 7.90 7.55 1,800 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
440 440 420 400 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
11.4
11.4
11.60 11.60 11.05 721,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26
26
25.80 26.25 25.05 22,414,600 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.8
20.8
21.40 21.40 20.80 19,900 0 0 0
VPG
2.0
2.0
1.88 1.96 1.79 422,300 0 0 0
VPH
3.5
3.5
3.30 3.47 3.30 14,500 0 0 0
VPI
61.9
61.9
61.90 62.50 59.50 1,610,300 0 0 0
VPL
81.9
81.9
81 81.90 80.20 806,100 0 0 0
VPR
8.3
8.3
8.30 8.30 8.30 600 0 0 0
VPS
9.2
9.2
9.10 9.20 9.10 7,700 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
12.50 12.85 12.20 5,100 0 0 0
VRE
25.1
25.1
24.80 25.30 24.55 6,194,700 0 0 0
VRG
14
14
14 14 14 1,600 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 400 0 0 0
VSC
15.2
15.2
14.90 15.40 14.40 6,622,900 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VSF
32
32
28.50 32.70 28.50 50,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.5
42.5
42.40 42.45 42.30 3,900 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 300 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
12.70 12.70 12.70 5,100 0 0 0
VTC
12.2
12.2
12.30 12.30 12.20 1,700 0 0 0
VTD
4.7
4.7
4.80 5 4.50 67,800 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
48.8
48.8
48.80 48.80 48.20 9,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.30 10.35 10.15 64,800 0 0 0
VTP
51.4
51.4
51.20 51.50 48.30 549,800 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.2
10.2
10.40 10.40 10.10 4,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.7
13.7
13.70 14 13.60 20,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.10 986,900 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
85.4
85.4
82.10 86.40 82 349,000 0 0 0
VW3
9
9
9 9 9 5,400 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
298
298
298 298 298 0 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
WSS
6.5
6.5
6.40 6.50 6.20 44,200 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12
12
12 12 12 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
17
17
17 17 17 0 0 0 0
XLV
15.2
15.2
15.20 15.20 15.20 5,000 0 0 0
XMC
10.5
10.5
9.70 10.90 9.70 15,900 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 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 0 0 0 0
YEG
8.1
8.1
8.16 8.24 7.88 926,600 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
^HASTC
288.3
288.3
0 0 0 73,893,776 0 0 0
^UPCOM
126.6
126.6
0 0 0 24,438,165 0 0 0
^VN30
1,941.7
1,941.7
0 0 0 362,416,748 0 0 0
^VNINDEX
1,804.2
1,804.2
0 0 0 788,701,791 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |