DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/07/2026

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 21/07/2026

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 0 0 0 0
AAA
6.9
6.9
6.91 6.91 6.70 715,900 0 0 0
AAH
2.3
2.3
2.30 2.40 2.20 823,400 0 0 0
AAM
6.6
6.6
6.55 6.55 6.55 100 0 0 0
AAS
7.6
7.6
7.60 7.80 7.50 773,400 0 0 0
AAT
2.6
2.6
2.60 2.64 2.59 5,500 0 0 0
AAV
6.5
6.5
6.60 6.70 6.40 280,400 0 0 0
ABB
17
17
17.20 17.30 16.90 991,400 0 0 0
ABC
10.2
10.2
10.30 10.30 10.10 10,000 0 0 0
ABI
18.6
18.6
18.60 18.60 18.50 122,400 0 0 0
ABR
11.6
11.6
11.55 11.55 11.55 0 0 0 0
ABS
3.2
3.2
3.65 3.65 3.21 806,100 0 0 0
ABT
50.8
50.8
50.90 51 50.30 6,400 0 0 0
ABW
13.6
13.6
13.90 14 13.50 728,600 0 0 0
ACB
22.9
22.9
22.60 23.15 22.60 16,446,800 0 0 0
ACC
6.5
6.5
6.47 6.47 6.47 16,200 0 0 0
ACE
36.6
36.6
36.60 36.60 36.60 0 0 0 0
ACL
12.9
12.9
13.15 13.15 12.90 200 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
39.6
39.6
40.10 40.50 39.60 454,700 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.6
8.6
8.03 8.59 7.52 1,600 0 0 0
ADS
7.8
7.8
7.80 7.83 7.65 65,400 0 0 0
AFX
10
10
10 10.10 9.98 97,000 0 0 0
AG1
11
11
10.80 11 10.80 7,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.1
11.1
10.90 11.25 10.65 634,300 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
31
31
32.50 32.50 30.50 6,100 0 0 0
AGR
13.6
13.6
13.55 13.75 13.55 321,700 0 0 0
AGX
127.1
127.1
127.10 127.10 127.10 0 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
48.7
48.7
48.70 48.70 48.70 100 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 200 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 6.70 100 0 0 0
AMP
14.7
14.7
14.50 14.70 14.50 11,900 0 0 0
AMS
6.7
6.7
6.70 6.80 6.70 2,500 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 332,100 0 0 0
ANT
24.7
24.7
24.95 24.95 24.05 4,200 0 0 0
ANV
17.6
17.6
17 18.15 17 994,000 0 0 0
APF
47.4
47.4
47 47.60 47 55,600 0 0 0
APG
4.6
4.6
4.63 4.72 4.57 183,900 0 0 0
APH
5.3
5.3
5.30 5.40 5.30 113,800 0 0 0
API
5.8
5.8
5.80 5.80 5.60 34,200 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 3.90 800 0 0 0
APS
6.1
6.1
6.20 6.20 6.10 211,400 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
5.8
5.8
5.95 6.10 5.80 825,100 0 0 0
ASP
9.4
9.4
9.30 9.68 9.30 122,300 0 0 0
AST
62.5
62.5
62.50 62.50 62.50 2,900 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
40.5
40.5
41.10 41.10 40.50 2,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
8.2
8.2
8.30 8.30 8 25,100 0 0 0
BAB
10.9
10.9
11 11.10 10.80 4,300 0 0 0
BAF
29.4
29.4
29.55 29.65 29.20 1,915,600 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
30
30
30 30 30 2,000 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 0 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 1,100 0 0 0
BBT
11.5
11.5
11.50 11.50 11.50 200 0 0 0
BCA
20.3
20.3
18.50 20.30 18.50 400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.5
6.5
6.50 6.50 6.30 54,700 0 0 0
BCE
5.4
5.4
5.69 5.90 5.30 713,700 0 0 0
BCF
40
40
40 40 40 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
39.7
39.7
40 41.40 39.50 466,100 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
28.8
28.8
28.70 28.90 28.70 1,200 0 0 0
BDT
9.2
9.2
8.80 9.20 8.80 242,000 0 0 0
BDW
26.7
26.7
26.70 26.70 26.70 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
52.5
52.5
53.80 54.10 52.50 155,200 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
29.3
29.3
29.40 29.40 29.30 400 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
21.4
21.4
21.65 21.90 21.30 52,100 0 0 0
BID
36.8
36.8
37.10 37.70 36.80 3,459,200 0 0 0
BIG
4.6
4.6
4.60 4.80 4.50 555,700 0 0 0
BIO
12.9
12.9
12.90 12.90 12.80 4,700 0 0 0
BKC
17.5
17.5
17.70 17.70 17.10 4,700 0 0 0
BKG
2.2
2.2
2.20 2.25 2.18 61,000 0 0 0
BLI
7.9
7.9
7.60 7.90 7.50 7,200 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
11.70 11.90 11.70 16,100 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
13.4
13.4
13.30 13.50 13.30 36,000 0 0 0
BMJ
10.8
10.8
10.80 10.80 9.80 5,600 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
152.7
152.7
154.90 155.90 151.50 344,000 0 0 0
BMS
13.3
13.3
13.40 13.60 13.10 125,700 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNW
23.8
23.8
24 24 23.80 400 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
12
12.20 12.20 12 1,900 0 0 0
BRR
19.1
19.1
17.30 19.10 17.30 600 0 0 0
BRS
24
24
24.80 24.80 24 4,000 0 0 0
BSA
20.2
20.2
20 20.20 20 2,000 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
28.9
28.9
29.85 30.40 27.90 506,300 0 0 0
BSL
14
14
14 14 14 31,000 0 0 0
BSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
23.1
23.1
24.15 24.70 22.95 14,600,800 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
4
4.10 4.10 4 1,400 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
23.5
23.5
22 24 22 17,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.9
7.9
8.26 8.26 7.85 8,700 0 0 0
BTS
5
5
5 5 5 0 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 0 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
13.4
13.4
13.90 13.90 13.15 12,315,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
58.3
58.3
58 59.20 56 382,200 0 0 0
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BVS
28.9
28.9
26 29.50 26 791,700 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
45
45
45 45.80 45 265,600 0 0 0
BWS
33.2
33.2
33.20 33.20 33.20 4,500 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 0 0 0 0
C47
9.2
9.2
9.38 9.38 9.15 2,700 0 0 0
C4G
6
6
6.20 6.20 5.90 242,300 0 0 0
C69
18.3
18.3
19 19.30 18.30 576,700 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
5.80 6 5.80 200 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
47.5
47.5
48.40 48.40 46 49,200 0 0 0
CAT
14.9
14.9
16.50 16.50 14.70 1,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.4
23.4
23.50 23.50 23.40 1,100 0 0 0
CC1
33.5
33.5
30.10 33.50 30 4,300 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
12
12
11.10 12 11.10 300 0 0 0
CCC
7.3
7.3
6.76 7.29 6.75 2,100 0 0 0
CCI
17
17
17 17 17 500 0 0 0
CCL
3.9
3.9
4 4.01 3.90 81,100 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 0 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
18.40 18.50 18.10 106,400 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
25.7
25.7
25.60 25.70 25.30 3,500 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.9
11.9
11.60 11.90 11.60 200 0 0 0
CDR
4.6
4.6
4.20 4.60 4.20 500 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
11.9
11.9
11.90 12.40 11.10 4,765,400 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
3
3 3 3 200 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
27.3
27.3
27.50 27.50 27.30 7,000 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
9.10 9.50 8.90 6,700 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
7.4
7.4
7.13 7.37 7 30,700 0 0 0
CII
13.9
13.9
14.10 14.60 13.80 8,473,800 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 200 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
66.8
66.8
65 67.10 64.50 3,300 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
6.2
6.2
6.41 6.41 6.21 13,900 0 0 0
CKV
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CLC
51.9
51.9
52 52.20 51.20 15,900 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20
20
20.30 20.30 20 4,100 0 0 0
CLL
30.1
30.1
30.10 30.15 27.95 9,700 0 0 0
CLM
70
70
69.50 70 69.50 300 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.3
13.3
13.30 13.40 13.10 5,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 1,400 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
24.5
24.5
24.60 25.05 24.50 142,100 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 0 0 0 0
CMN
22.5
22.5
22.50 22.50 22.50 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.10 6.20 6.10 10,200 0 0 0
CMT
10.9
10.9
11.50 11.50 9.70 23,000 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
5.11 5.12 4.99 111,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
CNG
21.0
21.0
20.90 20.95 20.90 800 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.6
5.6
5.60 5.60 5.50 2,700 0 0 0
COM
32.9
32.9
32.75 32.90 32.75 200 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
30
29.90 30.20 29.70 32,200 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CRC
6.0
6.0
5.95 6 5.76 333,200 0 0 0
CRE
6.6
6.6
6.60 6.60 6.50 177,800 0 0 0
CSC
10.9
10.9
11.10 11.40 10.50 2,600 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.0
14.0
13.80 14.10 13.80 813,700 0 0 0
CSV
22
22
22.50 22.80 21.85 591,400 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
16.2
16.2
17 17 16.20 3,900 0 0 0
CTD
58.6
58.6
58.10 60.30 58 322,400 0 0 0
CTF
17.2
17.2
17.10 17.15 16.70 303,900 0 0 0
CTG
30.9
30.9
30.60 31.15 30.60 5,591,400 0 0 0
CTI
18.8
18.8
18.45 18.80 18.45 179,900 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.1
7.1
7.10 7.70 7 144,700 0 0 0
CTR
68.6
68.6
67.10 69 67.10 151,000 0 0 0
CTS
22.6
22.6
23.50 24.20 22.60 3,947,300 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
1.4
1.4
1.30 1.40 1.30 237,100 0 0 0
CVT
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12.1
12.1
12.10 12.10 12.10 300 0 0 0
D2D
27.8
27.8
28.40 28.50 27.55 47,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.1
14.1
15 15.30 14.10 600 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 2.73 2.71 25,100 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DBC
16.3
16.3
16.40 16.55 16.20 1,739,500 0 0 0
DBD
49.5
49.5
49.75 49.75 49.25 2,700 0 0 0
DBM
29.1
29.1
29.10 29.10 29.10 300 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 300 0 0 0
DC1
5.6
5.6
5.40 5.70 5.10 2,100 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.7
6.7
6.61 6.82 6.61 192,900 0 0 0
DCF
30
30
30 30 30 0 0 0 0
DCG
20
20
20.10 20.10 20 200 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38.10 38.30 38 514,100 0 0 0
DCM
29.9
29.9
30 30.90 29.70 3,259,300 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.3
10.3
10.30 10.30 10.30 34,000 0 0 0
DDG
1
1
1 1.10 0.90 268,200 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
10.40 10.80 10.40 15,400 0 0 0
DDV
19.9
19.9
20.10 20.40 19.40 616,500 0 0 0
DFC
28.9
28.9
29.20 29.20 28.20 1,700 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43
43
43 43.55 43 550,200 0 0 0
DGT
3.4
3.4
3.60 3.60 3.40 37,700 0 0 0
DGW
35.6
35.6
34.85 36.05 34.85 505,400 0 0 0
DHA
48.3
48.3
48.45 49.20 48.15 42,700 0 0 0
DHB
11.7
11.7
10.50 11.70 10.50 160,800 0 0 0
DHC
29.8
29.8
29.75 30.90 29.60 305,400 0 0 0
DHD
27.3
27.3
27.70 27.70 27.30 15,400 0 0 0
DHG
91.9
91.9
91.20 92 91.20 4,200 0 0 0
DHM
6.4
6.4
6.80 7.25 6.33 200,700 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
59.6
59.6
61 61 58.50 4,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.6
3.6
3.60 3.60 3.50 23,700 0 0 0
DIG
10.9
10.9
11 11.35 10.75 10,521,300 0 0 0
DIH
7.6
7.6
7.60 7.60 7.60 100 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
4.60 4.70 4.50 118,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.24 2.38 2.24 430,700 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
58.6
58.6
56.20 58.90 56.20 800 0 0 0
DMN
9.6
9.6
9.40 9.60 9.40 200 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
7.80 7.80 7.70 200 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
21
21
20 21 20 4,400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
33 33 33 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
16
16
16 16 16 100 0 0 0
DP1
29.8
29.8
29.40 30 29 7,900 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62.4
62.4
62.90 62.90 61.60 8,100 0 0 0
DPG
28.2
28.2
28.60 28.70 27.60 435,800 0 0 0
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
22.6
22.6
22.80 23.10 22.05 3,902,700 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.3
36.3
36.20 36.80 35.90 234,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.1
10.1
9.93 10.05 9.93 4,700 0 0 0
DRC
10.2
10.2
10.75 10.75 10.05 766,600 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 400 0 0 0
DRH
1.6
1.6
1.62 1.62 1.57 354,900 0 0 0
DRI
12.5
12.5
12.70 12.90 12.50 340,600 0 0 0
DRL
44
44
44 44.30 44 400 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.90 22.20 21.65 547,500 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
37 37 37 3,800 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
9.2
9.2
9.90 10.30 9.20 176,200 0 0 0
DTA
3.5
3.5
3.40 3.54 3.40 2,000 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
13
13
13.10 13.30 12.80 127,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 200 0 0 0
DTK
10.9
10.9
10.90 11 10.90 1,500 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 500 0 0 0
DTP
69.2
69.2
75 75 68 4,900 0 0 0
DTT
18
18
18 18 18 200 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
5.6
5.6
5.60 5.70 5.50 91,900 0 0 0
DVN
18.8
18.8
18.90 18.90 18.60 10,500 0 0 0
DVP
74.5
74.5
73.50 75.40 73.30 32,000 0 0 0
DVW
51.7
51.7
51.70 51.70 51.70 300 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
11
11.05 11.30 11 9,211,100 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.3
13.3
12.80 13.40 12.80 298,900 0 0 0
DXS
6.2
6.2
6.05 6.27 5.85 1,777,800 0 0 0
DXV
3.5
3.5
3.50 3.50 3.50 3,000 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
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EIB
17.6
17.6
17.60 18.50 17.60 5,255,600 0 0 0
EIC
19
19
19 19 19 3,600 0 0 0
EID
19.8
19.8
19.70 19.80 19.70 400 0 0 0
EIN
1.8
1.8
1.70 1.90 1.70 6,400 0 0 0
ELC
14.6
14.6
15.20 15.20 14.35 419,700 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 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
8.3
8.3
8.60 8.86 8 17,600 0 0 0
EVF
12.4
12.4
12.20 12.40 12.05 2,331,600 0 0 0
EVG
4.8
4.8
4.84 4.97 4.80 368,100 0 0 0
EVS
6.1
6.1
6.20 6.30 6 967,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.23 3.23 3.10 92,200 0 0 0
FCN
10.9
10.9
10.90 10.95 10.70 218,900 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 2,000 0 0 0
FIC
15
15
15.10 15.10 14.90 8,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.8
4.8
4.74 4.83 4.54 111,800 0 0 0
FIT
3.2
3.2
3.17 3.31 3.15 361,700 0 0 0
FMC
34.8
34.8
34.10 35 34.10 36,900 0 0 0
FOC
72.9
72.9
72.40 73.20 72.30 26,500 0 0 0
FOX
63.8
63.8
65 66 62.80 78,600 0 0 0
FPT
64.8
64.8
66.50 67.90 64.80 7,540,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
110.9
110.9
108.70 111.30 108.70 360,400 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
41
41
41.10 41.10 41 1,600 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22
22
22.60 23.25 22 1,370,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.2
9.2
9.40 9.40 9.20 43,500 0 0 0
GAS
68
68
73.10 74.30 68 4,293,300 0 0 0
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
18.9
18.9
18.60 18.90 18.50 26,600 0 0 0
GDA
12.4
12.4
12.60 12.60 12.40 9,000 0 0 0
GDT
16.0
16.0
15.90 15.95 15.65 14,800 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
71
71
75.50 76.60 70.90 1,105,300 0 0 0
GEG
12.2
12.2
12.40 12.45 12.10 282,600 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 200 0 0 0
GEX
22.1
22.1
22.90 23.60 22.05 9,956,300 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
24.7
24.7
24.55 24.65 24.55 4,500 0 0 0
GIC
11.8
11.8
12 12 11.80 400 0 0 0
GIL
7.1
7.1
7.26 7.30 7 234,300 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 77.40 75.70 874,700 0 0 0
GMH
7.2
7.2
7.16 7.16 7.16 0 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 2,500 0 0 0
GSM
26.1
26.1
25 26.10 25 12,000 0 0 0
GSP
10.7
10.7
10.45 10.90 10.45 8,400 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.4
27.4
27.90 28.40 27.20 993,500 0 0 0
GVT
71
71
71 71 71 100 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 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 0 0 0 0
HAG
14.2
14.2
14.15 14.35 13.95 1,839,700 0 0 0
HAH
44.9
44.9
43.80 45.40 43.35 480,100 0 0 0
HAM
45
45
45 45 45 300 0 0 0
HAN
7.3
7.3
8 8 7.30 2,400 0 0 0
HAP
7.0
7.0
7.20 7.21 7 99,000 0 0 0
HAR
3.0
3.0
3.01 3.01 2.80 127,800 0 0 0
HAS
8.3
8.3
7.51 8.25 7.51 16,700 0 0 0
HAT
28
28
28 28 28 0 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 200 0 0 0
HAX
8.7
8.7
8.51 8.84 8.51 556,000 0 0 0
HBC
4.3
4.3
4.50 4.50 4.30 1,198,500 0 0 0
HBD
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 200 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
28.4
28.4
28.50 28.50 28.20 13,700 0 0 0
HCD
6.4
6.4
6.58 6.58 6.31 21,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.8
25.8
25.50 25.75 24.75 4,415,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.20 8.20 8.10 1,300 0 0 0
HD6
8.1
8.1
8.40 8.40 8.10 3,600 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6
6
6 6 6 100 0 0 0
HDB
27.0
27.0
26.85 27 26.60 11,346,700 0 0 0
HDC
12.0
12.0
12 12.55 11.70 2,045,800 0 0 0
HDG
16.6
16.6
16.50 16.95 16.50 1,162,700 0 0 0
HDM
32.2
32.2
32.60 32.60 32.20 600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.3
25.3
25.80 25.80 25.30 3,500 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
16.9
16.9
16.60 16.90 16.60 1,200 0 0 0
HEC
30
30
30 30.50 29.50 1,700 0 0 0
HEJ
19.2
19.2
19.20 19.20 19.20 0 0 0 0
HEP
11.7
11.7
11.70 11.70 11.70 300 0 0 0
HES
15
15
15 15 15 1,000 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
141.7
141.7
142.20 142.20 140.60 3,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
67.8
67.8
67.80 67.80 67.80 300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.9
14.9
15.15 15.20 14.55 669,900 0 0 0
HHS
10.0
10.0
9.87 10.30 9.87 853,700 0 0 0
HHV
9.9
9.9
9.80 10.15 9.76 2,092,800 0 0 0
HID
3.4
3.4
3.39 3.51 3.35 176,000 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.8
5.8
5.68 5.80 5.65 122,600 0 0 0
HIO
7
7
7.20 7.20 7 2,500 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
14.8
14.8
14.50 14.80 14 9,200 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
10
10 10 10 2,700 0 0 0
HLD
14.1
14.1
14.20 15 13.50 5,100 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
10.9
10.9
10.95 11.15 10.90 10,900 0 0 0
HMD
14.1
14.1
14.10 14.10 14.10 100 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
9.5
9.5
9.50 9.50 9.50 1,400 0 0 0
HMS
30.4
30.4
31.20 31.20 30.30 6,800 0 0 0
HNB
12
12
10.20 12 10.20 700 0 0 0
HND
9.7
9.7
9.70 10 9.70 1,100 0 0 0
HNF
21
21
20.60 21 20.60 30,200 0 0 0
HNG
6.5
6.5
6.50 6.60 6.40 2,664,700 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.4
8.4
7.60 8.50 7.60 338,400 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 8,200 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
16.10 16.40 16 18,100 0 0 0
HPG
20.8
20.8
20.50 21.15 20.50 27,198,700 0 0 0
HPH
14.6
14.6
14.50 14.60 14.50 200 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
4.1
4.1
4.14 4.14 4.05 762,000 0 0 0
HQC
2.2
2.2
2.25 2.29 2.20 2,619,700 0 0 0
HRB
33
33
33 33 33 0 0 0 0
HRC
34.5
34.5
34.50 34.50 34.40 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.40 10.85 10.40 2,153,900 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
7.5
7.5
8.08 8.08 7.52 488,000 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HSP
16
16
15.50 16 15.50 400 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 800 0 0 0
HT1
12.2
12.2
12 12.35 12 159,200 0 0 0
HTC
33
33
35.40 35.40 33 600 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 2,400 0 0 0
HTG
34.2
34.2
34.10 34.20 34.10 5,800 0 0 0
HTI
18.4
18.4
18.40 18.40 18.30 4,800 0 0 0
HTL
20.9
20.9
20.90 20.90 20.90 800 0 0 0
HTM
8.9
8.9
9.50 9.50 8.90 12,600 0 0 0
HTN
6.8
6.8
6.99 7 6.71 115,000 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
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HU4
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HUB
12.5
12.5
12.50 12.55 12.50 12,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.1
15.1
15 15.10 14.80 3,142,600 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
10.0
10.0
10.05 10.05 9.96 106,000 0 0 0
HVN
22.5
22.5
22.40 23.20 22.10 763,600 0 0 0
HVT
24.8
24.8
24.60 25 24.40 5,900 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 2,700 0 0 0
HWS
15.3
15.3
15.20 15.30 15.20 1,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.70 1.80 1.60 5,200 0 0 0
ICG
14.8
14.8
14.50 14.80 14.20 13,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.7
26.7
26.80 26.80 26.70 400 0 0 0
ICT
16.5
16.5
17.35 17.35 16.40 12,400 0 0 0
IDC
37.8
37.8
36.70 38.10 36.60 1,545,600 0 0 0
IDI
4.9
4.9
4.96 5.05 4.82 528,900 0 0 0
IDJ
3.8
3.8
3.90 4 3.80 298,000 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
22.6
22.6
22.60 22.60 22.60 100 0 0 0
IFS
18.6
18.6
18.70 18.70 18.60 500 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
7.3
7.3
7.26 7.42 7.22 2,716,800 0 0 0
ILA
7.3
7.3
7.40 7.50 7 70,500 0 0 0
ILB
20.3
20.3
20.60 20.60 19.90 27,900 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
20.8
20.8
21 21 20.30 21,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36
36
37.05 37.30 36 16,300 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
14.5
14.5
14.50 14.80 14.30 34,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.9
23.9
23.90 23.90 23.90 200 0 0 0
IST
35
35
36.50 36.50 35 1,900 0 0 0
ITC
10.6
10.6
10.80 10.95 10.55 82,500 0 0 0
ITD
14.9
14.9
14.85 14.85 14.85 4,100 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.40 158,500 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 6.40 6.30 83,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.1
3.1
3.15 3.15 3.07 99,700 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.9
26.9
26.55 27.05 26.55 1,394,700 0 0 0
KCB
9.6
9.6
9.60 9.70 9.50 22,300 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
49.3
49.3
49.50 49.50 48.10 148,000 0 0 0
KDH
17.9
17.9
17.70 18.40 17.70 4,863,300 0 0 0
KDM
21.2
21.2
21.20 21.20 21.20 1,800 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
4.84 4.88 4.74 3,917,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.5
9.5
9.65 9.87 9.40 21,400 0 0 0
KHS
12.7
12.7
12.70 12.70 12.70 4,200 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.8
11.8
12.15 12.35 11.80 355,800 0 0 0
KMR
2.4
2.4
2.39 2.45 2.36 5,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36
36
36 36 35.60 97,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.40 13.40 13 780,800 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 200 0 0 0
KSF
79.5
79.5
80.50 81.70 79 200,600 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
13.8
13.8
13.80 13.80 13.80 100 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
18.7
18.7
18.70 18.70 18.70 800 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
23.2
23.2
22.60 23.20 22.60 3,200 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 100 0 0 0
L14
17.9
17.9
18.10 18.50 17.90 29,700 0 0 0
L18
16.4
16.4
16.30 16.60 16.20 25,200 0 0 0
L40
23.2
23.2
23.80 23.80 22 21,800 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
19
19
20 20.10 19 21,800 0 0 0
LAI
10.2
10.2
10.70 10.70 10 32,100 0 0 0
LAS
12
12
12.50 12.50 11.60 123,000 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.5
14.5
14.30 14.50 14.30 17,200 0 0 0
LBM
28.3
28.3
28 28.30 27.75 11,800 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.50 7.65 6.98 1,145,500 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.8
2.8
2.76 2.83 2.75 383,800 0 0 0
LDP
8.4
8.4
7.90 8.40 7.80 69,500 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
3.3
3.3
3.30 3.30 3.30 200 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.10 5.10 4.90 12,400 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46.5
46.5
45.40 46.50 43.10 2,100 0 0 0
LHG
27.7
27.7
27.50 28 27.50 35,700 0 0 0
LIC
29
29
29 29.40 29 3,400 0 0 0
LIG
3.3
3.3
3.40 3.60 3.30 467,800 0 0 0
LIX
26.0
26.0
25.70 25.95 25.20 5,400 0 0 0
LKW
34
34
34 34 34 200 0 0 0
LLM
19.9
19.9
17.10 19.90 17.10 400 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 0 0 0 0
LMC
4.5
4.5
4.60 4.60 4.50 600 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
54.6
54.6
53.80 56 53.30 6,305,000 0 0 0
LPT
7.5
7.5
7.50 7.60 7.50 12,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
32.70 34 32.50 9,000 0 0 0
LSS
8.2
8.2
8.06 8.22 8.06 31,600 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
20.7
20.7
21.60 21.60 20.70 400 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
22.7
22.7
22.70 23.05 22.60 11,291,200 0 0 0
MBG
2.4
2.4
2.50 2.50 2.40 178,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
18.50 19.30 18.30 5,700,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.10 29,100 0 0 0
MCH
137.8
137.8
135.10 138.20 134.50 376,800 0 0 0
MCM
27.4
27.4
28.50 28.50 27 88,900 0 0 0
MCO
4.8
4.8
4.90 5 4.80 5,000 0 0 0
MCP
27.5
27.5
27.35 27.55 27.35 25,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MDG
39.3
39.3
38.50 40.60 38.50 40,000 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
7.6
7.6
7.60 7.60 7.60 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.1
31.1
30 31.10 30 2,600 0 0 0
MGC
9.5
9.5
9.50 9.50 9.50 100 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
9
8.20 9 8.20 64,400 0 0 0
MIC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17
17
17.40 17.45 16.85 98,600 0 0 0
MKP
23
23
23 23 23 0 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
15.5
15.5
16 16 15.30 28,800 0 0 0
MML
27.5
27.5
27.50 27.60 26.80 22,700 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 15.10 14.90 9,600 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
18
18 18 18 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
16.1
16.1
16.05 16.20 15.95 3,916,500 0 0 0
MSH
30.9
30.9
30.90 31 30.80 31,900 0 0 0
MSN
64.9
64.9
64.50 66.10 64.50 4,693,800 0 0 0
MSR
33.9
33.9
35.20 35.30 33.80 996,400 0 0 0
MST
9.8
9.8
9.70 10.10 9.70 2,668,900 0 0 0
MTA
11.4
11.4
11.40 11.40 11.40 200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 100 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
16.6
16.6
16 16.60 16 200 0 0 0
MVC
13.4
13.4
12.70 14.20 12.50 137,400 0 0 0
MVN
53
53
56.80 56.80 53 6,400 0 0 0
MWG
75.9
75.9
75.10 76.40 74.30 2,872,900 0 0 0
MZG
11.2
11.2
11.15 11.55 11.10 554,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.0
49.0
48.90 48.95 48.50 289,100 0 0 0
NAG
7
7
6.80 7 6.80 73,200 0 0 0
NAP
10.5
10.5
10.40 10.50 10.40 1,400 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
17.1
17.1
16.40 17.30 16.40 15,700 0 0 0
NBC
8
8
8.20 8.20 7.90 37,500 0 0 0
NBE
8.4
8.4
8.50 8.50 8.30 3,200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 14,200 0 0 0
NBT
14.2
14.2
14.20 14.20 14.20 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 0 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 100 0 0 0
NCT
94.2
94.2
94 94.40 94 24,300 0 0 0
ND2
36
36
36 36 36 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.5
9.5
9.50 9.60 9.40 120,400 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.70 4.70 4.60 6,500 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 6.30 20,400 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
63.7
63.7
63.10 64 63 2,000 0 0 0
NFC
58.5
58.5
58.50 58.50 58.50 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.5
8.5
8.50 8.99 8.43 120,100 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
9.9
9.9
9.85 9.97 9.80 6,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11.40 11.40 11.35 2,900 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
10.5
10.5
10 10.75 10 2,198,800 0 0 0
NLG
23.3
23.3
23.80 24.15 23.30 1,206,500 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
43.10 44 43.05 33,700 0 0 0
NNT
58.5
58.5
58 58.50 57.70 1,300 0 0 0
NO1
5.0
5.0
5 5 4.86 2,000 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
11.20 11.30 11.20 2,500 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.4
5.4
5.30 5.40 4.80 7,758,800 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
4.30 4.40 4.30 12,200 0 0 0
NSL
16.3
16.3
16.30 16.30 16.30 100 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
21.7
21.7
21.35 21.70 21 1,261,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
130
130
130 131 130 3,600 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
53
53
53 53 53 200 0 0 0
NTL
14.7
14.7
14.70 14.70 14.45 261,400 0 0 0
NTP
48.2
48.2
48 48.80 47 87,400 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
19.7
19.7
19.80 19.80 19.70 1,500 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 300 0 0 0
NVB
11.6
11.6
11.60 12 11.60 297,200 0 0 0
NVL
12.6
12.6
12.30 12.80 12.30 15,083,800 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.45 7.45 7.45 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
3.70 4.50 3.70 200 0 0 0
OCB
10.2
10.2
10.35 10.50 10.10 3,056,700 0 0 0
OCH
6.9
6.9
7.20 7.20 6.70 46,200 0 0 0
ODE
46
46
46.10 46.40 46 15,500 0 0 0
OGC
2.2
2.2
2.24 2.42 2.23 718,600 0 0 0
OIL
13.2
13.2
13.80 14 12.90 2,324,900 0 0 0
ONE
11.5
11.5
10.50 11.50 10.50 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
20.05 21 19.90 2,800 0 0 0
ORS
13.2
13.2
13.20 13.55 13 2,440,900 0 0 0
PAC
16.1
16.1
16.80 16.80 16.10 102,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.1
21.1
20.50 21.20 20.50 311,000 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.4
2.4
2.50 2.50 2.40 45,900 0 0 0
PAT
63
63
62.90 64 62.90 34,400 0 0 0
PBC
5.2
5.2
5.30 5.40 5 54,800 0 0 0
PBP
11.1
11.1
11.10 11.10 11.10 400 0 0 0
PBT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PC1
20.6
20.6
20.55 20.90 20.30 1,302,400 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 5,100 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 600 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.20 18.40 18.10 86,900 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 6,900 0 0 0
PCT
10.2
10.2
10.10 10.20 10 5,100 0 0 0
PDB
21.3
21.3
19.70 21.30 19.70 36,800 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
98
98
98.50 99.70 98 2,700 0 0 0
PDR
12.4
12.4
12.25 12.70 12.10 7,367,700 0 0 0
PDV
8.7
8.7
8.80 8.80 8.50 3,200 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.2
3.2
3.20 3.20 3.20 1,900 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
35
35.60 36.10 34.60 371,400 0 0 0
PFL
1.8
1.8
1.70 1.80 1.70 5,000 0 0 0
PGB
10.2
10.2
10.20 10.30 10 31,100 0 0 0
PGC
11.8
11.8
11.80 12 11.70 10,400 0 0 0
PGD
21.2
21.2
21.05 21.20 21 1,500 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 37,000 0 0 0
PGN
5.6
5.6
5.20 5.70 5.20 23,600 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 0 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
23.1
23.1
23.25 23.25 22.75 3,400 0 0 0
PHC
4.4
4.4
4.35 4.50 4.30 23,500 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
51
51
51 51 51 0 0 0 0
PHP
37.2
37.2
36.90 37.70 36.60 79,100 0 0 0
PHR
58.4
58.4
58.20 60.40 58.20 274,600 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
14
14.10 14.10 14 500 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
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
PIV
6.1
6.1
6 6.10 5.90 89,000 0 0 0
PJC
38.5
38.5
38.50 38.50 38.50 100 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 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.2
18.2
18.60 18.60 17 128,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.0
4.0
4.15 4.15 4 26,200 0 0 0
PLX
32.7
32.7
33.40 34.30 31.90 3,064,500 0 0 0
PMB
10.7
10.7
10.60 10.70 10.50 11,800 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
36 36 36 0 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 1,700 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
41
41
41 41 41 1,700 0 0 0
PNJ
38.2
38.2
40.90 41.50 38.15 9,655,900 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PNT
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
13.9
13.9
13.50 13.90 13.50 44,400 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
13.6
13.6
13.60 13.75 13.35 8,528,600 0 0 0
PPC
9.1
9.1
9.05 9.15 9 109,000 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 100 0 0 0
PPH
25.6
25.6
26.20 26.20 25.60 9,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 500 0 0 0
PPS
10
10
10 10 10 100 0 0 0
PPY
6.1
6.1
6.20 6.40 6.10 3,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
9.80 10.30 9.80 1,500 0 0 0
PRE
28.7
28.7
29 29 28.50 800 0 0 0
PRO
6.5
6.5
6.20 6.50 6.20 2,300 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PSB
5.2
5.2
4.80 5.20 4.80 15,600 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
17.3
17.3
17.40 17.60 17.20 62,000 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 6,400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.7
9.7
10.60 10.80 9.60 1,261,900 0 0 0
PSL
7
7
7.10 7.10 7 600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PSW
8
8
7.90 8.50 7.90 126,000 0 0 0
PTB
34.5
34.5
34.50 34.70 34 41,400 0 0 0
PTC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 100 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
1.9
1.9
1.86 1.90 1.80 8,000 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 8.50 0 0 0 0
PTT
9
9
9 9 9 0 0 0 0
PTV
4.5
4.5
4.90 4.90 4.30 13,400 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 114,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21
21
22 22.30 20.10 150,800 0 0 0
PVC
11.9
11.9
12.70 12.80 11.60 1,095,200 0 0 0
PVD
18.5
18.5
18.70 19.20 17.95 8,027,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.5
5.5
5.60 5.70 5.50 50,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
74
74
74.40 75 72 24,600 0 0 0
PVM
18
18
18 18 18 500 0 0 0
PVO
5.5
5.5
5.50 6 5.40 21,900 0 0 0
PVP
17.2
17.2
16.90 17.90 16.85 912,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.7
33.7
36.70 37 33.10 12,004,300 0 0 0
PVT
16.3
16.3
16.65 17.60 16.30 7,132,500 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
11.3
11.3
11.50 11.50 11.10 32,700 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
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
QCG
10.1
10.1
9.88 10.45 9.88 215,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
34.2
34.2
34.20 34.20 34.20 2,100 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
30.6
30.6
30.70 31.80 30.60 1,200 0 0 0
QNS
48.2
48.2
48.30 48.50 48.20 51,300 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
33.5
33.5
33.50 33.50 33.50 200 0 0 0
QSP
22
22
22 22 22 100 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
11.2
11.2
11.10 11.30 11.10 239,700 0 0 0
RAL
81
81
81 81 81 1,000 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
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
45.6
45.6
45.40 46.30 45.15 398,700 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.5
25.5
25.10 25.50 25 600 0 0 0
RYG
9.2
9.2
9.18 9.18 9 600 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 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
6.1
6.1
6.10 6.10 6.10 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
8.2
8.2
8.10 8.20 8 9,200 0 0 0
SAB
47
47
47.10 47.55 47 492,300 0 0 0
SAC
12
12
12.50 12.50 12 300 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 4,800 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.8
5.8
5.79 5.79 5.66 51,200 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37
37
37.10 37.10 37 6,600 0 0 0
SAV
12.1
12.1
12.15 12.15 11.45 18,600 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBA
25.7
25.7
25.50 25.70 25.10 600 0 0 0
SBB
20
20
20 20 20 200 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SBG
12
12
12.20 12.25 11.90 72,500 0 0 0
SBH
40
40
40 40 40 0 0 0 0
SBL
5.7
5.7
5.50 5.70 5.50 400 0 0 0
SBM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.50 456,300 0 0 0
SBT
20.9
20.9
20.85 20.85 20.60 861,700 0 0 0
SBV
6.3
6.3
6.29 6.29 6.29 100 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
60.7
60.7
60.80 61.10 60.70 27,100 0 0 0
SCI
10.6
10.6
10.20 10.70 10.20 5,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
24.6
24.6
23.60 25 23.20 318,100 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
4.73 4.82 4.68 1,357,100 0 0 0
SCS
47.5
47.5
48.20 48.20 47.50 156,900 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
4.10 4.10 4.10 100 0 0 0
SD3
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SD5
6.9
6.9
6.90 6.90 6.90 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
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
SDA
1.9
1.9
2 2 1.80 36,300 0 0 0
SDB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
11.5
11.5
8.60 11.50 8.60 400 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
33
33
32.80 33 32.80 3,200 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
42
42 42 42 1,500 0 0 0
SED
15.2
15.2
15.60 15.60 15.20 3,500 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.80 17 16.80 500 0 0 0
SFG
10.9
10.9
10.90 10.90 10.85 500 0 0 0
SFI
26
26
26 26 25.50 7,300 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 5,100 0 0 0
SGC
106.2
106.2
106.20 106.20 106.20 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SGN
54.2
54.2
54.10 55 54.10 1,700 0 0 0
SGP
20.1
20.1
20.20 20.60 20 12,000 0 0 0
SGR
12.7
12.7
11.90 12.70 11.75 110,300 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
11.6
11.6
12.20 12.20 10.85 47,700 0 0 0
SHA
4.0
4.0
3.86 3.96 3.80 4,200 0 0 0
SHB
11.8
11.8
11.80 11.95 11.70 66,753,500 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.3
14.3
14.40 14.40 14.25 121,700 0 0 0
SHN
10.5
10.5
10.60 11.40 10 536,800 0 0 0
SHP
32
32
32 32.20 32 2,900 0 0 0
SHS
15
15
15 15.60 14.60 13,082,900 0 0 0
SID
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.9
13.9
13.95 14 13.85 64,500 0 0 0
SJE
11.1
11.1
10.60 11.40 10.30 32,500 0 0 0
SJG
20.4
20.4
20.40 20.40 20.40 1,000 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.4
47.4
46.60 47.50 46.60 35,600 0 0 0
SKG
8.0
8.0
8.05 8.16 7.99 46,300 0 0 0
SKH
20.2
20.2
20.20 20.20 20.20 0 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
145
145 145.50 145 1,900 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.4
38.4
38.65 38.65 38.35 5,400 0 0 0
SMC
9.8
9.8
9.41 10 9.41 250,900 0 0 0
SMN
6.9
6.9
6.90 6.90 6.90 600 0 0 0
SMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SNC
20
20
20 20 20 400 0 0 0
SNZ
26.4
26.4
26.40 26.40 26.40 0 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 4,100 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
9.5
9.5
9.03 9.50 9.02 14,000 0 0 0
SPV
32.4
32.4
32.40 32.40 32.40 0 0 0 0
SQC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.6
1.6
1.50 1.60 1.50 5,700 0 0 0
SRC
38.5
38.5
38.50 38.50 38.50 300 0 0 0
SRF
7.3
7.3
7.04 7.27 7 9,500 0 0 0
SSB
15.7
15.7
15.80 15.80 15.50 2,199,400 0 0 0
SSC
27.3
27.3
27.30 27.30 27.25 2,300 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
23.2
23.2
22.60 23.70 22.60 22,996,700 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
2.6
2.6
2.62 2.66 2.57 57,900 0 0 0
STB
72.7
72.7
73 73.90 72.20 4,771,800 0 0 0
STC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
STG
35.6
35.6
35.60 35.60 35.60 0 0 0 0
STH
20.7
20.7
20.50 20.80 20.50 5,900 0 0 0
STK
8.5
8.5
8.80 9.26 8.50 19,000 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
19.9
19.9
20.75 20.75 19.90 900 0 0 0
SVD
4.3
4.3
4 4.30 4 4,000 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SVN
2.7
2.7
2.70 2.70 2.60 150,000 0 0 0
SVT
10.5
10.5
10.50 10.50 10.50 200 0 0 0
SWC
24.1
24.1
24.10 24.10 24 2,300 0 0 0
SZB
44
44
44.30 44.30 43.70 14,700 0 0 0
SZC
19.1
19.1
19.05 19.45 19 349,900 0 0 0
SZE
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
47.2
47.2
47.20 47.25 46.70 32,300 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 2,900 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
21.5
21.5
21.60 21.80 21.30 106,400 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
31.85 31.85 31.85 0 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
29.8
29.8
30 30.20 29.60 10,138,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.5
12.5
12.55 12.80 12.40 4,602,900 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
29.95 30 29.75 6,800 0 0 0
TCM
16.3
16.3
17.15 17.20 16.30 1,222,700 0 0 0
TCO
10.7
10.7
10.75 10.75 10.45 60,500 0 0 0
TCR
2.3
2.3
2.33 2.34 2.20 6,600 0 0 0
TCT
18
18
18 18 18 200 0 0 0
TCW
29.3
29.3
29 29.30 29 2,300 0 0 0
TDB
39
39
39 39 39 100 0 0 0
TDC
7.1
7.1
7.09 7.19 7.08 787,400 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.47 2.53 2.41 127,600 0 0 0
TDH
3.4
3.4
3.30 3.44 3.30 41,600 0 0 0
TDM
57.9
57.9
62 62 57.90 3,500 0 0 0
TDP
28.3
28.3
28.70 28.70 28.30 187,300 0 0 0
TDS
7.5
7.5
7.60 7.60 7.50 2,600 0 0 0
TDT
6.9
6.9
7.10 7.10 6.90 73,400 0 0 0
TDW
46
46
46 46 46 0 0 0 0
TED
64
64
64 64 64 100 0 0 0
TEG
5.8
5.8
5.70 5.81 5.70 46,400 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 0 0 0 0
TFC
45
45
45 45 45 0 0 0 0
TGP
5.2
5.2
5.20 5.20 5.20 1,500 0 0 0
TH1
5
5
5 5 5 100 0 0 0
THB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THD
132
132
132.50 141 132 9,900 0 0 0
THG
28.6
28.6
28.50 29.40 28.35 41,700 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
7.4
7.4
7.70 7.70 7.10 10,300 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.5
17.5
16.90 17.50 16.80 1,100 0 0 0
TID
18.3
18.3
18.30 18.30 18.30 100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 900 0 0 0
TIG
6.1
6.1
6.20 6.30 6 779,900 0 0 0
TIN
102
102
105.20 106 102 39,400 0 0 0
TIP
17.2
17.2
17.25 17.30 17.15 64,500 0 0 0
TIS
4
4
4.10 4.10 3.90 12,400 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
8
8
8.40 8.40 7.10 11,200 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 1,800 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.40 8.43 8.39 515,400 0 0 0
TLG
46.9
46.9
46.90 47.30 46.50 40,200 0 0 0
TLH
4.0
4.0
4.09 4.09 4 134,900 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 50 500 0 0 0
TMC
7
7
7.20 7.20 7 2,600 0 0 0
TMG
64.2
64.2
64.20 64.20 64.20 0 0 0 0
TMP
45.5
45.5
45 45.50 45 4,100 0 0 0
TMS
36.5
36.5
34.50 36.65 34 1,300 0 0 0
TMT
11.5
11.5
11 11.50 10.80 31,400 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
14
14
14 14 14 1,200 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
16.9
16.9
17 17 16.70 651,200 0 0 0
TNH
8.2
8.2
8.15 8.20 7.90 166,000 0 0 0
TNI
6.5
6.5
6.69 7.09 6.19 382,700 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
8.6
8.6
8.66 8.70 8.62 26,800 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
13.6
13.6
12.90 13.80 12.90 2,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174
174
171.70 175.10 170.20 14,000 0 0 0
TOT
15
15
15 15 15 2,000 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
14.6
14.6
14.40 14.75 14.40 6,349,100 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 2,800 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
38.2
38.2
37.10 39.40 37.10 11,200 0 0 0
TRC
76.1
76.1
77 77.20 74.80 59,400 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.3
15.3
15.30 15.35 15.10 74,700 0 0 0
TSB
19.5
19.5
20.70 20.70 19.50 3,200 0 0 0
TSC
2
2
2.05 2.07 1.99 146,100 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 1,700 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
20.3
20.3
20.30 20.30 20.30 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.3
11.3
10.80 11.60 10.80 40,300 0 0 0
TTA
10.5
10.5
10.45 10.60 10.45 399,900 0 0 0
TTC
10.1
10.1
10.10 10.10 10.10 0 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
1.91 1.96 1.90 420,000 0 0 0
TTG
12.8
12.8
12.50 12.80 12.50 5,300 0 0 0
TTH
2.2
2.2
2.10 2.20 2 184,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.2
12.2
12.60 12.60 10.70 22,900 0 0 0
TTS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TTT
31
31
31 31 31 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20
20
20.20 20.20 19.90 17,400 0 0 0
TV2
25.5
25.5
25.50 25.80 24.95 83,300 0 0 0
TV3
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV4
12.8
12.8
13 13 12.80 24,300 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
7.3
7.3
6.65 7.32 6.65 1,400 0 0 0
TVC
8.4
8.4
8.60 8.80 8.40 1,200 0 0 0
TVD
8.7
8.7
8.70 8.70 8.50 30,700 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
9.5
9.5
9.30 9.60 9.30 162,900 0 0 0
TVS
14.1
14.1
14.60 14.60 14.05 427,600 0 0 0
TVT
15
15
15 15 15 100 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
17
17
16.80 17.40 16.80 12,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.2
6.2
6.30 6.30 6.10 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
56.2
56.2
55.90 56.20 55.90 600 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
16.5
16.5
16.40 16.60 16.40 2,500 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 0 0 0 0
VAB
10.1
10.1
10 10.15 9.99 606,800 0 0 0
VAF
21.5
21.5
21.50 21.50 21.50 5,000 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
14.1
14.1
14.10 14.20 12.65 157,100 0 0 0
VBC
17.9
17.9
19 19 17.90 1,000 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
12.90 12.90 12.90 0 0 0 0
VC2
3.8
3.8
3.90 4 3.80 73,200 0 0 0
VC3
25.7
25.7
25.40 25.70 25.20 1,738,400 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
7.8
7.8
7.60 7.80 7.60 44,500 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 87,200 0 0 0
VCA
6.0
6.0
6.29 6.35 5.96 1,700 0 0 0
VCB
56.7
56.7
56.70 57.20 56.60 3,413,200 0 0 0
VCC
9.3
9.3
9.40 9.40 9.30 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299.8
299.8
300 300 298.90 600 0 0 0
VCG
15.5
15.5
15.70 15.85 15.45 2,958,800 0 0 0
VCI
20.2
20.2
19.90 20.65 19.90 9,487,900 0 0 0
VCM
8
8
8.60 8.60 8 300 0 0 0
VCP
23.4
23.4
23.60 23.60 22.80 25,100 0 0 0
VCR
42
42
42 42 42 3,000 0 0 0
VCS
33.1
33.1
33.80 33.80 33 27,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
VCX
11.4
11.4
11.40 11.40 11.40 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
7.8
7.8
7.80 7.80 7.80 400 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 100 0 0 0
VDP
50.1
50.1
50.80 50.90 50.10 700 0 0 0
VDS
12.3
12.3
12.15 12.60 12.15 1,239,700 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
2.90 3 2.90 5,100 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
34.50 34.50 34.20 141,600 0 0 0
VEC
30
30
30 30 30 100 0 0 0
VEF
69.2
69.2
70 71 67 15,900 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.1
46.1
46.05 46.05 45.90 1,600 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
VGC
39
39
38.60 39.35 38 380,500 0 0 0
VGG
38.6
38.6
38.60 38.60 38.60 100 0 0 0
VGI
77.6
77.6
79 80 77.50 235,600 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.20 26.40 26.20 12,700 0 0 0
VGR
95.4
95.4
95.40 95.40 95.40 0 0 0 0
VGS
18.1
18.1
18.20 18.80 18 109,100 0 0 0
VGT
10.7
10.7
10.90 11 10.70 273,600 0 0 0
VGV
51.7
51.7
41 51.70 41 1,800 0 0 0
VHC
54.5
54.5
55.50 56.50 54.30 325,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.10 3.10 3 188,000 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 345,400 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHL
11
11
11.10 11.10 11 4,200 0 0 0
VHM
136.4
136.4
136.80 138.30 135.30 2,669,700 0 0 0
VIB
15
15
14.90 15.10 14.90 6,390,800 0 0 0
VIC
217.3
217.3
216.30 220 214.40 2,839,700 0 0 0
VID
4.6
4.6
4.62 4.90 4.62 12,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15
15
15.60 15.60 15 9,900 0 0 0
VIG
4.2
4.2
4.40 4.40 4.20 56,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.0
10.0
9.93 10 9.93 40,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.2
25.2
26.40 26.40 25.20 300 0 0 0
VIW
24.7
24.7
24.90 25.40 24.40 206,000 0 0 0
VIX
12.5
12.5
12.75 13.20 12.30 41,188,900 0 0 0
VJC
130.8
130.8
130.60 132 130.20 847,200 0 0 0
VLA
10.9
10.9
10.60 10.90 10.60 200 0 0 0
VLB
48.3
48.3
48.20 48.90 48.20 26,300 0 0 0
VLC
11.8
11.8
12.10 12.10 11.80 97,600 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
7.6
7.6
7.60 7.60 7.60 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.80 3.60 2,500 0 0 0
VMD
13.9
13.9
13.50 13.85 13.50 1,400 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.4
14.4
14.40 14.40 14.40 100 0 0 0
VNB
13.1
13.1
13.50 13.50 13.10 20,600 0 0 0
VNC
36.2
36.2
36 36.20 36 1,100 0 0 0
VND
17.2
17.2
17.10 17.50 17.10 11,165,800 0 0 0
VNE
2.4
2.4
2.60 2.60 2.20 1,262,700 0 0 0
VNF
12.8
12.8
13 13 12.80 7,800 0 0 0
VNG
5.7
5.7
6 6 5.70 1,000 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VNL
18.9
18.9
19 19 18.85 33,600 0 0 0
VNM
58.4
58.4
58.10 58.80 58.10 3,543,700 0 0 0
VNP
17
17
16 17.70 16 7,100 0 0 0
VNR
19.6
19.6
19.70 19.70 19.50 9,900 0 0 0
VNS
7.9
7.9
7.88 7.88 7.88 2,400 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
457
457
440.10 460 440.10 1,300 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
10.7
10.7
10.55 10.80 10.50 370,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.4
25.4
24.80 25.45 24.80 13,683,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.0
21.0
20.90 21.50 20.90 3,700 0 0 0
VPG
1.9
1.9
1.90 1.97 1.89 74,300 0 0 0
VPH
3.3
3.3
3.23 3.40 3.22 22,100 0 0 0
VPI
62
62
61.30 62.50 60.80 1,696,300 0 0 0
VPL
77.6
77.6
77.60 77.90 75.40 895,600 0 0 0
VPR
8.3
8.3
8.40 8.40 8.30 200 0 0 0
VPS
9.5
9.5
9.63 9.63 9.01 2,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 1,000 0 0 0
VRC
12.5
12.5
12.50 12.50 11.70 3,600 0 0 0
VRE
23.1
23.1
23 23.70 22.85 6,002,700 0 0 0
VRG
13.5
13.5
13.50 13.50 13.40 4,300 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VSC
13.8
13.8
13.50 14.20 13.50 5,767,400 0 0 0
VSE
7.7
7.7
8 8 7.70 300 0 0 0
VSF
31.4
31.4
31 32.50 28.30 10,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.5
42.5
42.30 42.50 42.30 1,200 0 0 0
VSI
17.5
17.5
16.75 19.05 16.75 800 0 0 0
VSM
13.4
13.4
13.70 13.70 13.40 4,000 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 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
12.8
12.8
12.50 12.75 12.50 1,900 0 0 0
VTC
11.3
11.3
11.30 11.30 11.30 4,300 0 0 0
VTD
4.4
4.4
4.60 4.60 4.30 61,300 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 9 900 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
39.9
39.9
38.90 39.90 37.10 3,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.05 10.10 10 91,100 0 0 0
VTP
48.2
48.2
49 49.30 48 265,800 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
VTR
10.2
10.2
10.50 10.50 10 2,900 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.5
13.5
13.10 13.50 12.80 70,700 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20.10 883,600 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
102.7
102.7
96.50 102.70 96.50 170,400 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 700 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
295.1
295.1
318 318 295.10 200 0 0 0
WSB
54.9
54.9
54.90 54.90 54.90 0 0 0 0
WSS
6.1
6.1
6.10 6.30 6 42,200 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.7
9.7
9.80 9.80 9.70 1,300 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 17.90 16 22,900 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.7
9.7
9.66 9.66 9.66 300 0 0 0
YEG
7.7
7.7
7.66 7.85 7.65 407,700 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
^HASTC
280.7
280.7
0 0 0 71,922,763 0 0 0
^UPCOM
125.4
125.4
0 0 0 29,763,981 0 0 0
^VN30
1,881.3
1,881.3
0 0 0 455,131,859 0 0 0
^VNINDEX
1,730.6
1,730.6
0 0 0 789,069,211 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |