DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/07/2026

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 20/07/2026

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 31 100 0 0 0
AAA
7.2
7.2
7.20 7.22 7 1,465,600 0 0 0
AAH
2.3
2.3
2.30 2.50 2.30 324,500 0 0 0
AAM
6.6
6.6
6.60 6.60 6.55 7,000 0 0 0
AAS
7.6
7.6
8 8.10 7.60 1,402,300 0 0 0
AAT
2.6
2.6
2.63 2.65 2.53 30,700 0 0 0
AAV
6.7
6.7
6.80 6.80 6.40 540,600 0 0 0
ABB
17.2
17.2
17.50 17.50 17.10 900,600 0 0 0
ABC
10.2
10.2
10.20 10.30 10.20 11,200 0 0 0
ABI
18.6
18.6
18.70 18.80 18.50 21,700 0 0 0
ABR
11.6
11.6
11.25 11.55 10.80 1,300 0 0 0
ABS
3.4
3.4
3.30 3.43 3.26 1,401,600 0 0 0
ABT
50.3
50.3
50.90 50.90 50.10 6,300 0 0 0
ABW
13.8
13.8
14.40 14.50 13.50 616,900 0 0 0
ACB
22.9
22.9
23.50 23.50 22.65 22,380,200 0 0 0
ACC
7.0
7.0
6.95 6.95 6.95 3,300 0 0 0
ACE
36.6
36.6
36.60 36.60 36.60 0 0 0 0
ACL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ACV
40
40
41.70 41.70 39.90 636,500 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.0
8.0
8.30 8.30 8.03 700 0 0 0
ADS
7.8
7.8
7.65 7.88 7.65 71,000 0 0 0
AFX
10
10
9.95 10.05 9.50 121,800 0 0 0
AG1
11
11
11 11 10.80 1,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.1
11.1
11.25 11.40 10.75 449,800 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
32.7
32.7
30 33.20 29.40 2,800 0 0 0
AGR
13.6
13.6
13.90 14.30 13.45 627,500 0 0 0
AGX
125
125
129.10 129.10 125 400 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
AIG
48.3
48.3
49 49 47.60 34,800 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.4
6.4
6.70 6.90 6.40 7,700 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 6.70 300 0 0 0
AMP
13.9
13.9
13.90 13.90 13.90 100 0 0 0
AMS
6.7
6.7
6.80 6.80 6.60 63,000 0 0 0
AMV
1.3
1.3
1.30 1.40 1.30 770,200 0 0 0
ANT
24.7
24.7
25.65 25.65 24.50 16,200 0 0 0
ANV
17.2
17.2
18.35 18.40 17 570,800 0 0 0
APF
47.4
47.4
47 48 46.10 63,300 0 0 0
APG
4.6
4.6
4.89 4.98 4.60 337,600 0 0 0
APH
5.3
5.3
5.45 5.48 5.34 340,200 0 0 0
API
5.8
5.8
5.90 6 5.50 139,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
6.2
6.2
6.60 6.70 6.10 574,200 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
16.60 16.75 16 6,100 0 0 0
ASM
6.0
6.0
6.13 6.15 5.94 814,100 0 0 0
ASP
9.3
9.3
9.40 9.56 9.22 98,000 0 0 0
AST
62.5
62.5
63 63 61.50 7,200 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
41.1
41.1
42.80 42.90 41.10 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
8.4
8.4
8.30 8.40 8.20 10,200 0 0 0
BAB
10.8
10.8
11.30 11.30 10.80 5,700 0 0 0
BAF
29.6
29.6
29.45 29.60 29.30 1,731,000 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
9.2
9.2
9.20 9.20 9.20 100 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 0 0 0 0
BBT
11
11
11.20 11.20 11 600 0 0 0
BCA
20.5
20.5
20.50 20.50 20.50 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.5
6.5
6.60 6.60 6.40 24,400 0 0 0
BCE
5.7
5.7
5.79 5.95 5.50 1,049,200 0 0 0
BCF
40
40
40 40 40 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
41.0
41.0
43 43.50 40.95 384,600 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 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
29.9
29.9
30.90 30.90 28.80 2,600 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BDW
26.7
26.7
26.70 26.70 26.70 100 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
53.7
53.7
56 56 53.70 98,000 0 0 0
BGE
3
3
3 3 3 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 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
8.5
8.5
8.50 8.50 8.50 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 28.80 500 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
21.7
21.7
22.05 22.05 21.55 40,100 0 0 0
BID
37
37
38.80 38.90 37 5,507,500 0 0 0
BIG
4.7
4.7
4.90 5 4.60 532,500 0 0 0
BIO
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BKC
17.3
17.3
18.50 18.50 17.30 13,500 0 0 0
BKG
2.2
2.2
2.19 2.25 2.14 85,200 0 0 0
BLI
8
8
8 8 7.50 2,900 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
21
21
21 21 21 0 0 0 0
BMC
11.7
11.7
12.30 12.30 11.70 8,000 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
13.3
13.3
13.60 13.65 13.20 223,400 0 0 0
BMJ
10.5
10.5
10 10.50 9.80 2,600 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
154.9
154.9
152 156 150 280,800 0 0 0
BMS
13.1
13.1
13.80 13.80 13 135,600 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 500 0 0 0
BNA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNW
27.9
27.9
27.90 27.90 27.90 1,800 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
12.4
12.4
12.35 12.35 12.35 0 0 0 0
BRR
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BRS
25.1
25.1
22.40 25.20 22.40 3,100 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
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BSI
29.9
29.9
32 32 29.85 905,100 0 0 0
BSL
14
14
13.50 14 13.50 42,200 0 0 0
BSP
13.3
13.3
14 14.10 13.20 4,200 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BSR
24.7
24.7
25.50 25.55 24.50 8,075,400 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
22
22
22 22.70 22 3,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.9
7.9
8 8 7.80 19,900 0 0 0
BTS
5
5
5 5 4.90 500 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 100 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
58.1
58.1
59.80 60.20 58 278,300 0 0 0
BVL
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BVS
28.3
28.3
31.10 31.10 28 2,728,900 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45.6
45.6
45.25 45.75 45 188,500 0 0 0
BWS
33.2
33.2
32.60 33.30 32.60 2,700 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
17.7
17.7
17.70 17.70 17.70 100 0 0 0
C47
9.3
9.3
9.20 9.35 8.95 23,200 0 0 0
C4G
6.1
6.1
6.30 6.30 6 321,600 0 0 0
C69
19.2
19.2
19.70 19.70 19.20 684,500 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
5.80 5.80 5.80 100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 100 0 0 0
CAP
49.1
49.1
49.60 49.60 48.80 6,700 0 0 0
CAT
14.7
14.7
16.50 16.50 14.50 2,200 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.5
23.5
23.50 23.50 23.50 2,700 0 0 0
CC1
33.8
33.8
30.20 33.80 30.10 500 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
11.1
11.1
11.10 11.10 11.10 200 0 0 0
CCC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CCI
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CCL
4.1
4.1
4.10 4.10 4.03 55,300 0 0 0
CCM
29.9
29.9
29.90 29.90 28.70 2,100 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.5
18.5
18.60 18.60 18.10 88,000 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
25.6
25.6
25.60 25.60 25.60 500 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.5
11.5
11.60 11.60 11.50 1,000 0 0 0
CDR
4.4
4.4
4.70 4.70 4.40 1,300 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
11.9
11.9
13.10 13.10 11.90 8,982,000 0 0 0
CET
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CFM
11.5
11.5
11.50 11.50 11.50 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 0 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
27.4
27.4
27.50 27.80 27.40 10,900 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
9.50 9.50 9.50 0 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 700 0 0 0
CIG
7.1
7.1
7.37 7.37 7 14,600 0 0 0
CII
14.3
14.3
15.05 15.30 14.30 16,373,400 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
64.8
64.8
64.30 64.80 64.10 5,600 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 2,200 0 0 0
CKG
6.4
6.4
6.48 6.48 6.21 65,100 0 0 0
CKV
15.8
15.8
16.20 16.20 15.80 48,100 0 0 0
CLC
52
52
53 53 52 2,500 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.3
20.3
20.30 20.30 20.30 500 0 0 0
CLL
30.1
30.1
31 31 30.05 11,200 0 0 0
CLM
69.5
69.5
69.50 69.50 69.50 400 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.1
13.1
13.60 13.70 12.60 83,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.2
18.2
18.20 18.20 18.10 6,100 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
25.1
25.1
25.80 25.80 25 157,200 0 0 0
CMI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.3
18.3
18.30 18.30 18.30 100 0 0 0
CMN
22.3
22.3
22 22.40 22 2,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.30 6.30 6.10 32,200 0 0 0
CMT
11.4
11.4
11.50 11.50 11.30 900 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.1
5.1
5.25 5.34 5.06 57,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
29.90 30.30 29.70 900 0 0 0
CNG
20.9
20.9
21.50 21.50 20 4,100 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
6
6
6 6 6 300 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
29.9
29.9
29.70 30 29.70 8,400 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CRC
6.0
6.0
6 6 5.87 680,300 0 0 0
CRE
6.6
6.6
6.80 6.80 6.60 92,900 0 0 0
CSC
11.1
11.1
11.20 11.20 10.90 4,100 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 300 0 0 0
CSM
13.9
13.9
13.50 14.10 13.05 1,135,600 0 0 0
CSV
22.5
22.5
23.80 24.55 22.50 638,100 0 0 0
CT3
8.1
8.1
8.10 8.10 8.10 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
16.8
16.8
16.80 16.80 16.80 700 0 0 0
CTD
59.1
59.1
63.50 63.50 59.10 713,500 0 0 0
CTF
17.1
17.1
16.95 17.10 16.45 279,800 0 0 0
CTG
30.8
30.8
31.90 31.90 30.50 11,369,200 0 0 0
CTI
18.8
18.8
19 19.05 18.55 156,700 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7
7
7.40 7.40 6.90 58,900 0 0 0
CTR
68.6
68.6
69.30 71 67 462,600 0 0 0
CTS
24.3
24.3
24.40 25.10 24.30 4,175,800 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.4
1.4
1.50 1.50 1.30 899,700 0 0 0
CVT
26.8
26.8
25.55 26.85 24.15 600 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 7,200 0 0 0
D2D
28.8
28.8
29.55 29.60 28.75 34,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.73 2.75 2.60 104,200 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 0 0 0 0
DAS
11
11
11 11 11 100 0 0 0
DAT
8.5
8.5
7.45 8.50 7.45 11,100 0 0 0
DBC
16.3
16.3
16.30 17.20 16.25 7,689,000 0 0 0
DBD
49.5
49.5
49.90 49.90 49.30 8,800 0 0 0
DBM
32.5
32.5
34.50 34.50 32 2,500 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 6,800 0 0 0
DC1
5.9
5.9
5.10 5.90 5.10 200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
6.8
6.8
6.95 6.95 6.75 99,900 0 0 0
DCF
30
30
30 30 30 100 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
38.1
38.1
38.10 38.30 38 640,400 0 0 0
DCM
30.3
30.3
32.05 32.20 30.25 2,474,700 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
10.3
10.3
9.90 10.30 9.90 26,500 0 0 0
DDG
1.1
1.1
1 1.10 0.90 450,200 0 0 0
DDH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10.6
10.6
9.90 10.80 9.90 18,400 0 0 0
DDV
20.6
20.6
21.20 21.20 20.10 206,600 0 0 0
DFC
28.8
28.8
29 29 28.50 1,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43
43
44.65 44.65 43 762,200 0 0 0
DGT
3.5
3.5
3.50 3.60 3.40 33,300 0 0 0
DGW
35.2
35.2
36.95 37.20 35 1,084,300 0 0 0
DHA
48.4
48.4
48.20 48.50 47.70 37,800 0 0 0
DHB
10.2
10.2
10.20 10.50 10 3,200 0 0 0
DHC
30
30
31.70 32 30 400,400 0 0 0
DHD
27.7
27.7
27.80 27.80 27.40 29,000 0 0 0
DHG
90.8
90.8
92 92 90.80 12,600 0 0 0
DHM
6.8
6.8
7 7.70 6.80 147,900 0 0 0
DHN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
61.1
61.1
62 62.30 59.50 6,100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.3
11.3
12 12.10 11.25 11,464,100 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
4.6
4.6
4.70 4.70 4.50 298,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.46 2.49 2.30 925,000 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
57
57 57 57 100 0 0 0
DMN
9.9
9.9
8.10 9.90 8.10 1,200 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 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
33.9
33.9
32.80 33.90 32.80 300 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 100 0 0 0
DP1
28.6
28.6
29.50 29.50 28.60 1,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.6
61.6
61.60 67.50 60.50 3,800 0 0 0
DPG
28.2
28.2
30.10 30.85 28.20 389,200 0 0 0
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
23.0
23.0
23.75 23.95 22.70 4,681,600 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.7
36.7
37.65 37.75 36.55 114,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.4
10.4
9.80 10.45 9.68 9,100 0 0 0
DRC
10.8
10.8
11 11 10.60 196,000 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.6
1.6
1.68 1.77 1.57 201,400 0 0 0
DRI
12.7
12.7
13.10 13.10 12.50 593,200 0 0 0
DRL
43.8
43.8
43.10 44 42.80 10,200 0 0 0
DS3
4.5
4.5
4.60 4.60 4.50 2,300 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.50 22.50 22 423,300 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
37 37 36.40 2,000 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
10.2
10.2
10.50 11.30 9.50 257,700 0 0 0
DTA
3.4
3.4
3.37 3.46 3.23 45,900 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13.1
13.1
13.70 13.70 13.10 119,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.90 2 1.90 2,500 0 0 0
DTK
11
11
11.10 11.10 10.90 8,700 0 0 0
DTL
10
10
10 10 10 0 0 0 0
DTP
75.4
75.4
75.40 75.40 75.40 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
5.7
5.7
5.90 5.90 5.60 82,100 0 0 0
DVN
18.6
18.6
19.50 19.50 18.50 16,100 0 0 0
DVP
73.1
73.1
73.50 73.80 72.10 19,200 0 0 0
DVW
45
45
45 45 45 100 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DXG
11.4
11.4
12 12.10 11.35 17,415,100 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
12.90 13.10 12.50 228,400 0 0 0
DXS
6.2
6.2
6.63 6.69 6.24 2,228,500 0 0 0
DXV
3.7
3.7
3.70 3.70 3.70 0 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
21.90 22.40 20.70 1,500 0 0 0
EFI
3.8
3.8
3.80 3.80 3.70 20,100 0 0 0
EIB
17.9
17.9
18.80 18.95 17.85 7,595,700 0 0 0
EIC
19
19
19 19 19 8,200 0 0 0
EID
20
20
19.60 20 19.60 200 0 0 0
EIN
2
2
1.90 2 1.70 13,200 0 0 0
ELC
15.4
15.4
15.90 16.10 15 206,900 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 100 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
9.06 9.06 8.60 700 0 0 0
EVF
12
12
12.45 12.60 11.85 4,364,500 0 0 0
EVG
4.8
4.8
5.02 5.02 4.83 290,900 0 0 0
EVS
6.2
6.2
6.70 6.90 5.90 1,387,600 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
3.2
3.2
3.25 3.29 3.03 53,800 0 0 0
FCN
11.1
11.1
11 11.10 10.45 555,800 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.4
22.4
22.40 22.40 22.40 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
15
15.10 15.10 14.90 1,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.9
4.9
4.82 4.93 4.80 291,600 0 0 0
FIT
3.2
3.2
3.37 3.39 3.18 347,500 0 0 0
FMC
33.8
33.8
33.80 33.85 33.55 25,000 0 0 0
FOC
72.7
72.7
72.40 73.50 72.20 37,500 0 0 0
FOX
65
65
67.30 67.80 64.90 85,600 0 0 0
FPT
67.1
67.1
66.90 67.70 66.10 7,346,800 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
109.9
109.9
113 113 109 99,800 0 0 0
FSO
6.5
6.5
6.30 6.50 6.30 400 0 0 0
FT1
41.6
41.6
41.80 41.80 41.60 400 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
22.6
22.6
23.95 23.95 22.55 2,468,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.4
9.4
9.10 9.70 9.10 19,200 0 0 0
GAS
73.1
73.1
76.60 77.60 72 870,100 0 0 0
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
18.7
18.7
19.10 19.10 18.70 105,900 0 0 0
GDA
12.2
12.2
12.80 12.80 12.20 39,300 0 0 0
GDT
15.9
15.9
16 16 15.70 16,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
76
76
80.90 80.90 75.70 1,114,400 0 0 0
GEG
12.4
12.4
12.75 12.80 12.30 300,300 0 0 0
GER
8.3
8.3
8.30 8.30 8.30 100 0 0 0
GEX
23.3
23.3
24.80 24.80 23.25 13,639,000 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
24.6
24.6
24.55 24.95 24.40 10,500 0 0 0
GIC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
GIL
7.3
7.3
7.40 7.78 7.30 857,800 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
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
76
76
76.70 77.10 75.30 923,100 0 0 0
GMH
7.2
7.2
7.02 7.16 7.02 1,000 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 200 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 16,000 0 0 0
GSM
26
26
26.20 26.70 25.50 5,200 0 0 0
GSP
10.6
10.6
10.60 10.70 10.45 31,800 0 0 0
GTA
8.8
8.8
8.77 8.77 8.77 0 0 0 0
GTD
128
128
128 128 128 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
27.9
27.9
29.70 29.70 27.90 1,635,100 0 0 0
GVT
78
78
78 78 78 32,100 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 9.20 300 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAG
14.5
14.5
14.20 14.45 13.55 5,316,800 0 0 0
HAH
44.9
44.9
45.80 46 43.20 788,400 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
8 8 8 300 0 0 0
HAP
7.2
7.2
7.21 7.21 6.75 224,400 0 0 0
HAR
3.0
3.0
3.08 3.13 2.99 44,700 0 0 0
HAS
7.7
7.7
7.72 7.72 7.72 0 0 0 0
HAT
28
28
28 28 28 800 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
8.7
8.7
9.05 9.08 8.50 311,400 0 0 0
HBC
4.5
4.5
4.60 4.70 4.40 673,900 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.1
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
27
27
27.50 27.50 26.40 2,000 0 0 0
HCD
6.6
6.6
6.50 6.59 6.40 16,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.8
25.8
25.40 25.80 24.30 9,004,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8 8.10 8 20,700 0 0 0
HD6
8.1
8.1
8.40 8.40 8.10 3,400 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HDB
26.9
26.9
27.15 27.25 26.50 15,270,800 0 0 0
HDC
12.3
12.3
12.85 13.15 12.30 1,965,000 0 0 0
HDG
16.8
16.8
17.80 17.80 16.70 2,254,600 0 0 0
HDM
33
33
33 33 33 400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.5
25.5
25.50 26 25.50 3,100 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
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HEP
11.8
11.8
11.70 11.80 11.70 300 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
142.2
142.2
150.50 150.50 142.20 2,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.9
74.9
74.90 74.90 74.90 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
15.2
15.2
15.05 15.45 15 862,200 0 0 0
HHS
9.9
9.9
10.40 10.60 9.85 1,871,000 0 0 0
HHV
10.1
10.1
10.10 10.30 9.91 5,794,100 0 0 0
HID
3.4
3.4
3.64 3.67 3.40 385,300 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.8
5.8
5.88 5.88 5.64 186,000 0 0 0
HIO
7.1
7.1
7.10 7.10 7.10 200 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
14.5
14.5
15 15 13.70 6,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HLD
14
14
13.70 14.40 13.10 64,100 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
11
11 11 10.75 17,800 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 100 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
9.3
9.3
9.10 9.30 9.10 600 0 0 0
HMS
31.2
31.2
31.50 31.50 30 1,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
10
10
9.60 10 9.50 43,200 0 0 0
HNF
23.9
23.9
23.90 23.90 23.90 300 0 0 0
HNG
6.5
6.5
6.90 6.90 6.40 4,117,000 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.6
7.6
7.60 7.60 7.50 319,600 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.80 5,500 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
16.20 16.40 16 15,800 0 0 0
HPG
20.6
20.6
21.75 21.75 20.50 53,245,200 0 0 0
HPH
14
14
14 14 14 0 0 0 0
HPI
18
18
18 18 18 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
65.7
65.7
65.70 65.70 65.70 0 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
25
25
25 25 25 0 0 0 0
HPX
4.2
4.2
4.33 4.33 4.03 1,143,700 0 0 0
HQC
2.3
2.3
2.35 2.38 2.24 4,312,600 0 0 0
HRB
33
33
33 33 33 100 0 0 0
HRC
34.5
34.5
36.50 36.50 34.50 1,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
11.15 11.25 10.65 4,608,800 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.1
8.1
8.70 8.72 8.08 491,300 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
15.2
15.2
15 15.20 15 3,300 0 0 0
HSV
4.1
4.1
4.20 4.20 4 4,700 0 0 0
HT1
12.1
12.1
12.50 12.55 12 250,000 0 0 0
HTC
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 4,000 0 0 0
HTG
34.1
34.1
35 35 32.80 19,300 0 0 0
HTI
18.4
18.4
18.65 18.70 18 74,400 0 0 0
HTL
21.1
21.1
21 21.25 21 2,000 0 0 0
HTM
9
9
9.50 9.50 9 1,200 0 0 0
HTN
6.7
6.7
7.27 7.27 6.71 142,200 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
13.8
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
9
9.10 9.10 9 1,500 0 0 0
HU6
3.8
3.8
3.90 3.90 3.80 2,700 0 0 0
HUB
12.5
12.5
12.45 12.55 12.40 9,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
14.90 15.20 14.70 2,849,800 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10
10
10.10 10.10 9.97 92,700 0 0 0
HVN
22.4
22.4
23.20 23.50 22.15 2,135,700 0 0 0
HVT
24.6
24.6
24.50 24.90 24.30 19,600 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 22,500 0 0 0
HWS
15.1
15.1
15.40 15.40 15 1,900 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
1.90 1.90 1.70 2,900 0 0 0
ICG
15
15
14.40 15 14.30 5,600 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.5
26.5
27.40 27.40 26.30 2,900 0 0 0
ICT
17.4
17.4
17.40 17.80 17.40 5,800 0 0 0
IDC
36.9
36.9
37.40 37.40 35.60 1,720,100 0 0 0
IDI
5.0
5.0
5.17 5.20 5 171,800 0 0 0
IDJ
3.9
3.9
3.90 4 3.80 468,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.40 21.50 21.20 3,300 0 0 0
IFS
18.5
18.5
18.50 18.50 18.50 1,800 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
7.3
7.3
7.71 7.90 7.32 2,896,600 0 0 0
ILA
7.4
7.4
7.80 8 7.30 54,100 0 0 0
ILB
20.6
20.6
20.95 20.95 20.60 19,700 0 0 0
ILC
6.3
6.3
6.70 6.70 6.30 1,200 0 0 0
ILS
21
21
21 21.30 20.70 4,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.7
37.7
38.80 38.80 37.10 6,100 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
37
37
37 37 37 200 0 0 0
IPA
14.4
14.4
15.20 15.30 14.40 80,200 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.9
23.9
23.90 23.90 23.90 100 0 0 0
IST
35.9
35.9
34.50 35.90 34.50 600 0 0 0
ITC
11
11
11.15 11.15 10.80 44,700 0 0 0
ITD
14.9
14.9
14.85 14.85 14.85 3,500 0 0 0
ITQ
2.5
2.5
2.50 2.50 2.40 368,200 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
IVS
6.4
6.4
6.40 6.50 6.20 22,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.1
3.1
3.23 3.23 3.08 65,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27
27
27.70 27.95 26.75 2,038,800 0 0 0
KCB
9.6
9.6
9.80 9.80 9.50 49,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
49.5
49.5
48.15 49.80 48.15 28,500 0 0 0
KDH
17.8
17.8
18.30 18.40 17.40 7,729,000 0 0 0
KDM
23.5
23.5
23.50 23.50 23.50 10,800 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
4.9
4.9
4.87 4.90 4.65 4,377,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
10.0
10.0
9.94 9.95 9.94 200 0 0 0
KHS
12.7
12.7
13 13 12.70 1,300 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KIP
15
15
15 15.20 15 5,000 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.2
12.2
12.40 12.85 12.05 582,900 0 0 0
KMR
2.4
2.4
2.40 2.42 2.36 2,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36
36
35.60 36.15 35.40 404,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.4
13.4
13.65 13.70 12.95 858,800 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 1,100 0 0 0
KSF
81
81
73.80 81.90 73.80 333,500 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
12.6
12.6
12.60 12.60 12.60 1,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
20.7
20.7
20.70 20.70 20.70 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
22.8
22.8
22.75 22.75 22.75 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
18
18
19.50 19.50 18 66,200 0 0 0
L18
16.5
16.5
16.30 16.50 15.80 3,700 0 0 0
L40
22.9
22.9
24.40 24.40 22.70 122,500 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
20.1
20.1
20.10 20.10 20.10 500 0 0 0
LAI
10.6
10.6
10.70 10.70 10.60 6,600 0 0 0
LAS
12.4
12.4
13.40 13.40 12.20 431,200 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.4
14.4
14.30 14.40 14.10 52,700 0 0 0
LBM
28.2
28.2
28.45 28.75 26.90 13,300 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
7.5
7.5
8 8.04 7.50 1,116,800 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.8
2.8
2.86 2.90 2.75 554,500 0 0 0
LDP
7.7
7.7
7.90 8 7.70 72,000 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 200 0 0 0
LEC
4.5
4.5
5 5 4.50 700 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
5
5.13 5.17 5 44,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
47
47
46.50 47 46 5,000 0 0 0
LHG
27.7
27.7
28 28.05 26.60 52,800 0 0 0
LIC
28.5
28.5
29 29.70 28.50 5,700 0 0 0
LIG
3.4
3.4
3.60 3.60 3.40 159,700 0 0 0
LIX
25.7
25.7
25.90 26.30 25.50 10,500 0 0 0
LKW
35.5
35.5
36.10 36.10 35.50 1,800 0 0 0
LLM
19
19
19.50 19.50 19 3,300 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
15.0
15.0
14.95 14.95 14.95 100 0 0 0
LMC
4.6
4.6
4.60 5.80 4.60 800 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8 8 0 0 0 0
LNC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.5
53.5
52.90 53.50 52.50 2,439,700 0 0 0
LPT
7.5
7.5
7.70 7.70 7.50 4,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
33.70 34.40 33 24,600 0 0 0
LSS
8.2
8.2
8.24 8.24 8.04 90,100 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 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 21.60 20.50 600 0 0 0
MA1
30
30
31 31 30 4,700 0 0 0
MAC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
22.8
22.8
23.60 23.70 22.80 20,670,900 0 0 0
MBG
2.5
2.5
2.60 2.60 2.50 422,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
19.90 19.90 18.30 12,370,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.20 7.20 7.10 1,100 0 0 0
MCH
135.3
135.3
139 139 134.30 157,300 0 0 0
MCM
28.5
28.5
28.75 29 28.20 16,100 0 0 0
MCO
5.1
5.1
4.80 5.10 4.80 1,200 0 0 0
MCP
27.4
27.4
27.40 27.40 27.30 7,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.30 8.90 8.10 6,200 0 0 0
MDF
5.1
5.1
5.70 5.70 5.10 600 0 0 0
MDG
38
38
39 39.15 37 3,000 0 0 0
MEC
1.7
1.7
1.70 1.70 1.70 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
7.50 7.50 7 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31
31
30.50 31 30 8,200 0 0 0
MGC
10.9
10.9
10.90 10.90 10.90 200 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
8.7
8.7
8.66 9.35 8.66 28,600 0 0 0
MIC
10.5
10.5
10.50 10.50 10.50 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17
17
17.10 17.70 16.90 127,300 0 0 0
MKP
23
23
23.30 23.30 23 3,600 0 0 0
MKV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
16.2
16.2
16.10 16.20 16.10 20,000 0 0 0
MML
27.2
27.2
28 28 27.20 6,800 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15.50 15.50 15 13,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.5
18.5
18.50 18.50 18.50 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
16.2
16.2
16.25 16.30 15.90 9,869,300 0 0 0
MSH
30.9
30.9
31.55 31.55 30.85 170,600 0 0 0
MSN
64.8
64.8
67.80 67.80 64.60 6,394,700 0 0 0
MSR
34.9
34.9
36.20 36.50 34.60 789,400 0 0 0
MST
10
10
10.10 10.20 9.40 2,747,800 0 0 0
MTA
11.5
11.5
11.50 11.60 11.20 2,000 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
14.7
14.7
14.70 14.70 14.70 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
12.4
12.4
12.80 13 12.40 10,400 0 0 0
MVN
53.5
53.5
56.10 56.10 53.50 2,600 0 0 0
MWG
75.2
75.2
76.90 76.90 74 7,676,900 0 0 0
MZG
11.2
11.2
11.55 11.65 11.05 428,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
49.05 49.15 48.55 312,900 0 0 0
NAG
6.7
6.7
7.30 7.30 6.70 133,100 0 0 0
NAP
10.2
10.2
10.20 10.20 10.20 300 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
17
17 17.15 16.70 19,200 0 0 0
NBC
8
8
8.20 8.30 7.90 75,700 0 0 0
NBE
8.5
8.5
8.60 8.60 8.50 1,500 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 300 0 0 0
NBT
14.5
14.5
14.20 14.50 14.10 1,900 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 0 0 0 0
NCS
35
35
35 35 35 0 0 0 0
NCT
94.2
94.2
95.10 95.10 94 38,700 0 0 0
ND2
34.6
34.6
34.70 34.70 34.60 2,900 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
9.7
9.7
10.10 10.10 9.60 209,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 1,000 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
6.40 6.40 6.30 24,900 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
63.5
63.5
65 65 63.50 4,600 0 0 0
NFC
58.6
58.6
59 59 58.60 1,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.5
8.5
8.82 8.94 8.50 80,800 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
9.9
9.9
9.89 9.89 9.81 55,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11.45 11.50 11.40 31,900 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
10.4
10.4
10.80 11.10 10.40 3,189,300 0 0 0
NLG
23.7
23.7
24.75 25 23.70 1,858,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.1
44.1
44 44.25 43 41,600 0 0 0
NNT
59
59
59 59 59 100 0 0 0
NO1
5.1
5.1
5.05 5.07 4.99 5,100 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.3
5.3
5.80 5.80 5.30 1,572,300 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
71.9
71.9
71.90 71.90 71.90 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.40 4.40 4.20 30,500 0 0 0
NSL
14.2
14.2
14.20 14.20 14.20 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NT2
20.8
20.8
21.65 21.70 20.80 492,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
130.5
130.5
130 131 128 14,900 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
54
54
50 54 50 400 0 0 0
NTL
14.8
14.8
14.55 14.80 14.40 230,900 0 0 0
NTP
48
48
49.10 49.10 48 73,300 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 300 0 0 0
NTW
23
23
23 23 23 0 0 0 0
NUE
11
11
11 11 11 0 0 0 0
NVB
11.6
11.6
12.30 12.50 11.60 385,900 0 0 0
NVL
12.5
12.5
12.50 13 12.20 16,421,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.45 7.45 7.45 100 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
10.4
10.4
10.90 10.95 10.35 3,563,100 0 0 0
OCH
6.9
6.9
7.30 7.30 6.90 40,600 0 0 0
ODE
46
46
46.30 46.30 46 18,200 0 0 0
OGC
2.4
2.4
2.52 2.59 2.38 282,800 0 0 0
OIL
13.8
13.8
14.10 14.50 13.80 1,397,000 0 0 0
ONE
11.6
11.6
11.50 11.60 11.50 1,500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.3
21.3
19.80 21.25 19.50 1,000 0 0 0
ORS
13.4
13.4
13.55 13.80 12.95 5,028,300 0 0 0
PAC
16.8
16.8
17.50 17.65 16.50 164,500 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.1
21.1
21.05 21.20 19.75 516,000 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 500 0 0 0
PAS
2.5
2.5
2.60 2.60 2.40 310,900 0 0 0
PAT
60
60
63 63 60 5,700 0 0 0
PBC
5.3
5.3
5.30 5.30 5.20 10,000 0 0 0
PBP
11.2
11.2
11.20 11.20 11.20 200 0 0 0
PBT
12.3
12.3
12.30 12.30 12.30 500 0 0 0
PC1
20.6
20.6
21.80 21.80 20.30 2,781,000 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
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.2
18.2
18.10 18.30 18 82,000 0 0 0
PCM
14
14
14 14 14 100 0 0 0
PCT
10.2
10.2
9.20 10.20 9.20 1,100 0 0 0
PDB
19.4
19.4
19.50 19.50 19.40 2,700 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
99.3
99.3
101.10 101.10 98.50 12,600 0 0 0
PDR
12.7
12.7
13.20 13.20 12.55 12,680,700 0 0 0
PDV
8.5
8.5
8.69 8.69 8.50 6,200 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 0 0 0 0
PET
35.6
35.6
37.05 37.20 35.45 553,000 0 0 0
PFL
1.8
1.8
1.90 1.90 1.70 64,700 0 0 0
PGB
10.1
10.1
10.50 10.50 10.10 11,600 0 0 0
PGC
11.8
11.8
12.35 12.35 11.80 39,400 0 0 0
PGD
22.5
22.5
22.05 22.50 22 500 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PGN
5.2
5.2
5.40 5.40 5.20 18,500 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 0 0 0 0
PGT
7.5
7.5
6.50 7.50 6.50 1,400 0 0 0
PGV
23.0
23.0
23.10 23.40 22.70 9,000 0 0 0
PHC
4.4
4.4
4.54 4.54 4.35 14,700 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
51
51
51 51 51 100 0 0 0
PHP
36.9
36.9
37.20 37.30 36.80 85,600 0 0 0
PHR
58.5
58.5
61 61.20 58.50 636,600 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
14.1
14.1
15 15.10 14.10 3,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIT
7.2
7.2
7.70 7.70 7.22 4,000 0 0 0
PIV
6
6
5.90 6.10 5.90 60,200 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.6
18.6
19.30 20 18.20 170,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4 4.10 4 4,500 0 0 0
PLP
4.2
4.2
4.38 4.38 4.08 104,800 0 0 0
PLX
34.3
34.3
35.55 35.85 34.30 1,701,400 0 0 0
PMB
10.8
10.8
10.80 10.80 10.60 2,400 0 0 0
PMC
127.9
127.9
127.90 127.90 127.90 0 0 0 0
PMG
6.7
6.7
6.68 6.68 6.68 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
36
36
34.50 36 34.50 2,800 0 0 0
PMT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 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
41
41
43.35 43.35 40.60 5,780,000 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PNT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
13.8
13.8
13.80 13.80 13.50 6,800 0 0 0
POT
22
22
22 22 22 0 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 0 0 0 0
POW
13.6
13.6
13.80 13.80 13.05 11,487,700 0 0 0
PPC
9.1
9.1
9.20 9.20 9 243,800 0 0 0
PPE
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PPH
26.4
26.4
26 26.40 26 1,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 300 0 0 0
PPS
10
10
10 10 10 1,500 0 0 0
PPY
6
6
6.20 6.30 6 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10 10.30 10 300 0 0 0
PRE
29.1
29.1
29.80 29.80 29.10 4,400 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 700 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PSB
5.3
5.3
5.30 5.30 5.30 100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
17.4
17.4
17.20 18.20 17 230,300 0 0 0
PSE
10.5
10.5
10.70 10.70 10.50 5,800 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
10.6
10.6
11.50 11.80 10.50 647,600 0 0 0
PSL
7.3
7.3
7.30 7.50 7 3,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
14.3
14.3
17.50 17.50 14.30 2,900 0 0 0
PSW
7.8
7.8
7.80 7.80 7.70 5,800 0 0 0
PTB
34.6
34.6
35 35 33.55 97,200 0 0 0
PTC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PTD
4.1
4.1
4.10 4.10 4.10 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
1.9
1.9
1.96 1.96 1.86 100,300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.5
8.5
8.50 8.50 8.40 2,300 0 0 0
PTT
9
9
9 9 9 100 0 0 0
PTV
4.9
4.9
5 5 4.90 2,000 0 0 0
PV2
1.9
1.9
1.90 1.90 1.80 66,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
22.3
22.3
23.30 23.50 22.20 71,000 0 0 0
PVC
12.7
12.7
13 13.20 12.60 526,600 0 0 0
PVD
19.3
19.3
19.70 19.80 18.80 2,848,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.80 5.90 5.60 114,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
74.4
74.4
75 77 73.90 18,800 0 0 0
PVM
19
19
19 19 19 100 0 0 0
PVO
6
6
6 6.10 6 4,000 0 0 0
PVP
16.9
16.9
17.45 17.45 16.75 567,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
36.7
36.7
38.30 38.80 36.70 2,728,600 0 0 0
PVT
17
17
18.20 18.30 17 4,579,100 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.2
11.2
11.70 12 11 63,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
13.6
13.6
14 14 13.60 1,500 0 0 0
QCG
10.5
10.5
10.85 11.20 10.45 400,500 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
40.2
40.2
40.20 40.20 40.20 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
QNP
31.9
31.9
30.80 31.90 30.80 400 0 0 0
QNS
48.4
48.4
48.50 48.50 48 107,600 0 0 0
QNT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
32.5
32.5
32.50 32.50 32.50 300 0 0 0
QSP
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTC
39
39
39 39 39 0 0 0 0
QTP
11.1
11.1
11.20 11.40 11 338,700 0 0 0
RAL
81
81
82 82 81 2,300 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
5
5
5 5 5 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.3
11.3
11.10 11.30 11.10 2,300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
45.5
45.5
46.55 46.55 45.40 550,500 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.5
25.5
26.50 26.50 25.50 1,500 0 0 0
RYG
9.2
9.2
9.18 9.24 9.18 607,700 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
32.4
32.4
32.40 32.40 32.40 1,500 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
6.1
6.1
6.10 6.10 6.10 5,000 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
8.2
8.2
8.30 8.30 8 81,900 0 0 0
SAB
47.3
47.3
47.05 47.90 46.80 609,300 0 0 0
SAC
12
12
12 12 12 300 0 0 0
SAF
55
55
57.90 57.90 55 6,800 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.8
5.8
5.76 5.79 5.66 97,200 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37.6
37.6
38.60 38.60 37.40 16,600 0 0 0
SAV
12.1
12.1
12.30 12.30 12.10 5,800 0 0 0
SB1
7.5
7.5
7.60 7.60 7.50 2,100 0 0 0
SBA
25.8
25.8
25.60 25.75 25.50 6,200 0 0 0
SBB
20.6
20.6
20.70 20.70 20 13,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
12.2
12.2
12.35 12.40 11.90 66,500 0 0 0
SBH
40
40
40 40 40 100 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
31.9
31.9
31.90 31.90 31.90 1,200 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.5
4.5
4.70 4.70 4.50 446,400 0 0 0
SBT
20.9
20.9
20.90 20.90 20.65 691,700 0 0 0
SBV
6.1
6.1
6.56 6.56 5.76 2,100 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
60.8
60.8
60.90 60.90 60.60 31,500 0 0 0
SCI
10.7
10.7
10.60 10.80 10.50 12,700 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
23.3
23.3
22.70 24.60 22.70 165,400 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
5 5 4.70 2,176,800 0 0 0
SCS
47.9
47.9
48.95 48.95 47.85 195,600 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
3.6
3.6
3.70 3.70 3.60 2,000 0 0 0
SD3
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SD5
6.9
6.9
7 7 6.90 2,800 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
10.40 10.50 10 29,700 0 0 0
SDA
2
2
2 2 1.80 55,900 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 1,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
49
49
49 49 49 0 0 0 0
SEB
42.3
42.3
42.30 42.30 42.30 300 0 0 0
SED
15.6
15.6
15.70 15.70 15.50 2,300 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SFG
10.3
10.3
10.75 10.75 10.25 600 0 0 0
SFI
26
26
27 27 26 1,800 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SGC
106.2
106.2
106.20 106.20 106.20 100 0 0 0
SGD
20
20
20 20 20 1,000 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.5
9.5
9.60 9.60 9.50 200 0 0 0
SGN
55.2
55.2
53.60 55.20 53.60 3,200 0 0 0
SGP
20.1
20.1
20.70 21.20 20 20,500 0 0 0
SGR
11.9
11.9
12.25 12.65 11.90 110,300 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SGT
11.7
11.7
12.10 12.10 11.20 61,600 0 0 0
SHA
4.0
4.0
3.96 3.96 3.96 200 0 0 0
SHB
11.8
11.8
12.55 12.60 11.80 73,724,500 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.3
7.3
6.90 7.60 6.90 600 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.2
14.2
14.10 14.45 13.95 110,100 0 0 0
SHN
10.5
10.5
10.10 10.50 8.80 685,200 0 0 0
SHP
32.5
32.5
32.90 32.90 30.35 3,500 0 0 0
SHS
15
15
16.30 16.40 14.90 25,730,400 0 0 0
SID
11.9
11.9
12 13.70 11.90 52,100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
39
39
39 39 39 1,000 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
13.9
13.9
14 14 13.90 83,400 0 0 0
SJE
11.4
11.4
11.60 11.60 11.30 17,400 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.5
47.5
46.15 47.50 46.15 93,400 0 0 0
SKG
8.1
8.1
8.15 8.15 7.98 56,000 0 0 0
SKH
20.2
20.2
20.20 20.20 20.20 300 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
23.6
23.6
23.60 23.60 23.60 0 0 0 0
SLS
145.5
145.5
146 146.20 145.50 3,800 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SMB
38.7
38.7
38.60 38.80 38.60 700 0 0 0
SMC
9.7
9.7
9.90 9.90 9.21 163,600 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
26.4
26.4
26.40 26.40 26.40 500 0 0 0
SP2
24
24
24 24.10 24 4,200 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 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
9.0
9.0
9.70 9.70 9 8,600 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 8,000 0 0 0
SRC
39
39
39 39 39 0 0 0 0
SRF
7.4
7.4
7.11 7.54 7.04 15,200 0 0 0
SSB
15.8
15.8
15.90 15.90 15.25 2,322,000 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7
7
7 7 7 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
22.7
22.7
23.90 24.05 22.70 36,253,800 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 500 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
2.6
2.6
2.80 2.80 2.62 79,800 0 0 0
STB
73
73
72.70 73.80 69 5,188,900 0 0 0
STC
13.7
13.7
13.70 13.70 13.70 100 0 0 0
STG
35.6
35.6
32.10 36.85 32.10 400 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 100 0 0 0
STK
8.8
8.8
8.80 8.80 8.79 9,600 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
20
20
20.30 20.30 20 1,900 0 0 0
SVD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SVN
2.7
2.7
2.60 2.70 2.60 379,300 0 0 0
SVT
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SWC
24
24
24.30 24.30 24 2,800 0 0 0
SZB
43.8
43.8
44.60 44.80 43.50 15,600 0 0 0
SZC
19.3
19.3
19.40 20.20 19.20 431,300 0 0 0
SZE
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
47.2
47.2
47 47.20 46.80 43,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10 10.40 10 12,100 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
21.5
21.5
21.90 22.25 21 353,900 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
31.9
31.9
31.50 31.90 31.50 15,500 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 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
30.0
30.0
31.40 31.40 29.95 14,287,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.6
12.6
13.20 13.20 12.55 7,070,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.0
30.0
30 30.10 29.80 20,100 0 0 0
TCM
17.5
17.5
18.90 18.90 17.50 809,500 0 0 0
TCO
10.5
10.5
10.75 10.75 10.20 174,900 0 0 0
TCR
2.2
2.2
2.21 2.21 2.20 11,500 0 0 0
TCT
18.2
18.2
18.15 18.15 18.15 600 0 0 0
TCW
29.3
29.3
29.20 29.50 29.10 3,300 0 0 0
TDB
39.7
39.7
39.70 39.70 39.70 100 0 0 0
TDC
7.1
7.1
7.50 7.50 7 444,700 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.48 2.49 2.37 102,800 0 0 0
TDH
3.4
3.4
3.41 3.47 3.33 34,600 0 0 0
TDM
61
61
60 61 58.10 18,100 0 0 0
TDP
28.5
28.5
28.70 28.70 28.50 211,900 0 0 0
TDS
8
8
8 8 8 0 0 0 0
TDT
7.1
7.1
7.10 7.10 6.50 36,900 0 0 0
TDW
46
46
46 46 46 100 0 0 0
TED
66
66
66 66 66 200 0 0 0
TEG
5.8
5.8
5.90 5.90 5.55 65,800 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 100 0 0 0
TFC
45
45
45.40 45.40 45 200 0 0 0
TGP
4.6
4.6
4.70 4.70 4.60 300 0 0 0
TH1
4.4
4.4
4.40 4.40 4.40 1,600 0 0 0
THB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THD
135.8
135.8
142.30 142.30 130.50 4,600 0 0 0
THG
29
29
29.40 29.50 28.45 15,300 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
7.7
7.7
7.90 7.90 7.60 28,700 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.5
17.5
16 17.50 16 200 0 0 0
TID
20
20
18.30 20 18.30 900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.2
6.2
6.20 6.30 6 447,600 0 0 0
TIN
104
104
107 109 104 9,700 0 0 0
TIP
17.3
17.3
17.50 17.50 17.30 145,700 0 0 0
TIS
4
4
4.20 4.30 4 14,600 0 0 0
TIX
40
40
40 40 40 2,000 0 0 0
TJC
7.8
7.8
8.50 8.50 7.80 1,400 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
11
11 11 11 100 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.41 8.41 8.35 99,600 0 0 0
TLG
46.9
46.9
47.30 47.80 46.80 88,700 0 0 0
TLH
4.0
4.0
4.20 4.20 4 160,400 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
50
50
50.50 50.50 50 1,600 0 0 0
TMC
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
TMG
64.2
64.2
64.20 64.20 64.20 0 0 0 0
TMP
46
46
47.40 47.40 46 3,100 0 0 0
TMS
35.5
35.5
37 37 35.45 200 0 0 0
TMT
10.8
10.8
11.55 11.55 10.75 24,300 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
14.2
14.2
14.40 14.40 14 1,400 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TNG
16.8
16.8
17.40 17.60 16.80 892,000 0 0 0
TNH
8.2
8.2
8.14 8.26 8.10 104,800 0 0 0
TNI
6.6
6.6
6.67 6.67 6.49 2,045,300 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
9.3
9.3
9.32 9.88 9.26 95,000 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
13.4
13.4
12.30 13.40 12.30 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170
170
174 174 170 14,000 0 0 0
TOT
15
15
15 15 15 1,700 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
14.6
14.6
15.15 15.20 14.45 11,497,600 0 0 0
TPC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TPH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 1,000 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
76.2
76.2
77.80 78 76.20 13,900 0 0 0
TRC
76
76
78.50 78.50 76 75,300 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.3
15.3
15.40 15.40 15.30 23,000 0 0 0
TSB
19.4
19.4
19.50 19.60 19.40 2,500 0 0 0
TSC
2.0
2.0
2.10 2.10 2.04 96,500 0 0 0
TSD
3.5
3.5
3.20 3.50 3.20 2,100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
23.8
23.8
23.80 23.80 23.80 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.1
11.1
11.30 11.30 10.70 53,000 0 0 0
TTA
10.6
10.6
11.30 11.35 10.55 293,000 0 0 0
TTC
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TTD
108
108
108 108 108 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
2.01 2.02 1.93 720,300 0 0 0
TTG
12
12
12.50 12.50 12 1,600 0 0 0
TTH
2.1
2.1
2.20 2.20 2.10 1,053,300 0 0 0
TTL
7.7
7.7
7 7.70 6.50 600 0 0 0
TTN
12.5
12.5
12.90 12.90 12 38,500 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TTT
31
31
31.10 31.10 31 2,300 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.1
20.1
20.40 20.40 19.70 38,300 0 0 0
TV2
25.5
25.5
26.10 26.45 25.50 81,500 0 0 0
TV3
15.1
15.1
15.10 15.10 15.10 100 0 0 0
TV4
12.8
12.8
13 13 12.80 6,800 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
7.0
7.0
7.11 7.11 6.79 16,900 0 0 0
TVC
8.4
8.4
8.60 8.60 8.30 9,600 0 0 0
TVD
8.7
8.7
8.90 8.90 8.50 41,700 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
9.3
9.3
10 10 9.20 883,800 0 0 0
TVS
14.6
14.6
14.65 15.15 14.50 244,300 0 0 0
TVT
15
15
15 15 15 1,800 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
16.75 16.80 16.75 1,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.3
6.3
6.30 6.40 6.30 4,400 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
57
58 58 56 2,700 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
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
USC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USD
16.6
16.6
16.70 16.70 16.60 1,300 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
5.3
5.3
5.30 5.30 5.30 5,300 0 0 0
VAB
10
10
10.35 10.50 10 977,500 0 0 0
VAF
21.5
21.5
21.50 21.50 21.50 4,000 0 0 0
VAV
34
34
34 34 34 100 0 0 0
VBB
13.6
13.6
14.55 14.55 13.50 104,000 0 0 0
VBC
19
19
19 19 19 200 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
12.9
12.9
13.50 13.50 11.30 300 0 0 0
VC2
4
4
4.10 4.10 3.90 124,200 0 0 0
VC3
25.5
25.5
25.80 26 25.30 1,610,800 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 0 0 0 0
VC7
7.6
7.6
8 8 7.30 91,000 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 11,600 0 0 0
VCA
6.0
6.0
6.43 6.43 6 5,200 0 0 0
VCB
56.7
56.7
58.80 58.80 56.30 8,536,800 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.1
290.1
293.80 293.80 290.10 400 0 0 0
VCG
15.7
15.7
16.55 16.55 15.65 9,957,300 0 0 0
VCI
20
20
21 21 19.80 14,313,300 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.5
23.5
23.70 23.70 23.20 48,300 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
33.8
33.8
34.40 34.40 33.30 38,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
VCX
12
12
11.20 12 11.20 16,300 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
8.6
8.6
8.60 8.60 8.60 300 0 0 0
VDN
32
32
32 32 32 0 0 0 0
VDP
50.8
50.8
49.20 51 49.20 1,400 0 0 0
VDS
12.3
12.3
13.30 13.30 12.30 2,112,800 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 200 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VEA
34.4
34.4
34.70 34.70 34.30 230,800 0 0 0
VEC
28.2
28.2
28.30 28.30 28 8,700 0 0 0
VEF
70
70
73.70 73.70 69.50 12,300 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13
13
13 13 13 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.1
46.1
46.30 46.30 46.05 1,900 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
39
39
41.25 41.35 39 689,700 0 0 0
VGG
37.9
37.9
37.90 37.90 37.90 1,600 0 0 0
VGI
78.3
78.3
81.70 82 78.30 306,500 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.2
26.2
26.30 26.30 26 8,900 0 0 0
VGR
94
94
94.50 96 94 4,200 0 0 0
VGS
18.2
18.2
19.60 19.60 18.20 178,900 0 0 0
VGT
10.9
10.9
11.20 11.30 10.70 377,300 0 0 0
VGV
45
45
45 45 45 0 0 0 0
VHC
55.5
55.5
56.30 57.10 55.30 346,200 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3 3.10 2.80 293,100 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 170,300 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.4
11.4
11.50 11.50 11.40 500 0 0 0
VHM
136.9
136.9
139.20 142 136.30 2,992,800 0 0 0
VIB
15.0
15.0
15.35 15.40 14.85 13,146,400 0 0 0
VIC
220
220
219.90 220.20 218.90 2,732,800 0 0 0
VID
5.0
5.0
4.96 4.96 4.96 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.6
15.6
15.60 15.60 15.60 8,600 0 0 0
VIG
4.4
4.4
4.50 4.60 4.30 59,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.0
10.0
10.05 10.15 9.97 147,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
24.80 27 24.80 8,300 0 0 0
VIW
25
25
26.50 27.20 24.80 229,700 0 0 0
VIX
12.8
12.8
13.25 13.55 12.80 51,642,000 0 0 0
VJC
132
132
131 134.60 128.20 1,110,400 0 0 0
VLA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VLB
48
48
48 50 47.40 19,400 0 0 0
VLC
12.1
12.1
12.30 12.40 11.90 116,600 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
7.8
7.8
7.20 7.80 6.90 4,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37.7
37.7
37 37.70 37 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.90 3.90 3.70 5,400 0 0 0
VMD
14.5
14.5
14.45 14.45 14.45 0 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
47.9
47.9
47.90 47.90 47.90 400 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14
14
14 14 14 700 0 0 0
VNB
13.4
13.4
13.30 13.50 13.20 17,700 0 0 0
VNC
35.9
35.9
35.90 36 35.90 4,600 0 0 0
VND
17.2
17.2
17.80 17.80 16.65 19,656,000 0 0 0
VNE
2.5
2.5
2.60 2.60 2.40 518,300 0 0 0
VNF
13
13
13 13 13 1,400 0 0 0
VNG
5.7
5.7
6.39 6.39 5.67 4,000 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6 6.80 6 400 0 0 0
VNL
18.9
18.9
18.90 18.90 18.80 20,600 0 0 0
VNM
58.5
58.5
58.80 58.80 57.70 4,583,900 0 0 0
VNP
17
17
18.50 18.50 16.80 15,100 0 0 0
VNR
19.4
19.4
19.90 19.90 19.40 17,200 0 0 0
VNS
7.9
7.9
7.96 7.96 7.57 2,200 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
470
470
450 470.10 445 5,900 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
10.7
10.7
11.25 11.25 10.65 490,100 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25
25
25.85 26 24.60 22,577,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.0
21.0
21 21 20.80 3,000 0 0 0
VPG
2.0
2.0
1.98 1.98 1.86 432,400 0 0 0
VPH
3.2
3.2
3.22 3.44 3.21 37,900 0 0 0
VPI
61.3
61.3
61.20 61.90 61 1,146,200 0 0 0
VPL
77.6
77.6
79.80 79.80 77 804,400 0 0 0
VPR
8.1
8.1
8.30 8.30 8.10 1,800 0 0 0
VPS
9.6
9.6
9.50 9.88 9.48 22,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12
12
12.50 12.65 11.85 105,400 0 0 0
VRE
23.3
23.3
24.50 24.55 23.15 5,306,900 0 0 0
VRG
13
13
14 14 13 1,900 0 0 0
VSA
19.9
19.9
19 19.90 19 200 0 0 0
VSC
13.8
13.8
14.40 14.65 13.70 8,430,300 0 0 0
VSE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VSF
28.5
28.5
32.50 33.80 28.50 17,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.5
42.5
42.80 42.80 42.20 2,600 0 0 0
VSI
18
18
18 18 18 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VTB
12.7
12.7
12.80 13.50 12.70 5,300 0 0 0
VTC
11.2
11.2
12 12 11.20 6,600 0 0 0
VTD
4.6
4.6
4.60 4.70 4.40 100,300 0 0 0
VTE
6
6
6 6 6 1,000 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
38.8
38.8
40 40.70 37.40 5,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10 10.25 9.99 242,300 0 0 0
VTP
49.3
49.3
50.10 50.80 48 435,700 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VTR
10.2
10.2
10.30 10.30 10.20 4,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.6
13.6
13.80 13.80 13 20,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20 987,800 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
96
96
95.70 97.60 92.90 198,700 0 0 0
VW3
9
9
9 9 9 100 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
54 55.80 54 200 0 0 0
WSS
6.3
6.3
6.20 6.40 6.10 25,400 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.8
11.8
11.80 11.80 11.80 1,600 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
18
18
18.50 18.50 18 1,900 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
10
10
9.80 10 9.80 5,000 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
9.7
9.7
9.70 9.90 9.65 7,200 0 0 0
YEG
7.7
7.7
7.95 8 7.45 859,100 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
^HASTC
284.4
284.4
0 0 0 80,476,515 0 0 0
^UPCOM
126.3
126.3
0 0 0 26,985,338 0 0 0
^VN30
1,887.3
1,887.3
0 0 0 392,464,475 0 0 0
^VNINDEX
1,743.5
1,743.5
0 0 0 862,568,937 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |