DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/07/2026

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 22/07/2026

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
6.7
6.7
6.71 6.90 6.68 645,100 0 0 0
AAH
2.2
2.2
2.20 2.30 2.10 678,400 0 0 0
AAM
6.6
6.6
6.55 6.55 6.55 10,600 0 0 0
AAS
7.5
7.5
7.60 7.70 7.40 785,400 0 0 0
AAT
2.6
2.6
2.61 2.62 2.50 19,600 0 0 0
AAV
6.6
6.6
6.40 6.60 6.30 277,100 0 0 0
ABB
16.9
16.9
17 17.20 16.70 3,545,700 0 0 0
ABC
10.2
10.2
10.20 10.20 10 8,800 0 0 0
ABI
18.6
18.6
18.50 18.60 18.40 24,900 0 0 0
ABR
11.6
11.6
11.55 11.55 11.55 0 0 0 0
ABS
3.1
3.1
3.21 3.34 3 620,300 0 0 0
ABT
50
50
50.10 50.30 50 13,000 0 0 0
ABW
13.2
13.2
13.60 13.70 13.10 1,167,300 0 0 0
ACB
22.4
22.4
22.95 23.10 22.40 30,708,700 0 0 0
ACC
6.0
6.0
6.02 6.02 6.02 12,900 0 0 0
ACE
35.9
35.9
35.60 35.90 31.50 4,900 0 0 0
ACL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 200 0 0 0
ACV
38.8
38.8
39.60 39.90 38.50 782,400 0 0 0
ADC
17
17
17 17 17 1,100 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 100 0 0 0
ADS
7.7
7.7
7.67 7.80 7.52 38,500 0 0 0
AFX
10
10
10 10.05 9.99 133,300 0 0 0
AG1
10.9
10.9
11 11 10.80 8,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.1
11.1
11.40 11.40 10.85 254,200 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
32.3
32.3
32.10 32.90 31.40 9,000 0 0 0
AGR
13.6
13.6
13.60 13.80 13.50 551,100 0 0 0
AGX
146
146
125 146 125 700 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
48.6
48.6
51.90 51.90 48.50 17,400 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 2,400 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
AMS
6.6
6.6
6.60 6.70 6.40 134,000 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 246,200 0 0 0
ANT
24.7
24.7
24.50 25.30 24.50 4,500 0 0 0
ANV
17.2
17.2
17.60 17.90 17 647,300 0 0 0
APF
47.2
47.2
47.30 47.60 47 54,000 0 0 0
APG
4.5
4.5
4.61 4.70 4.45 267,900 0 0 0
APH
5.3
5.3
5.34 5.34 5.29 77,500 0 0 0
API
5.7
5.7
5.80 5.80 5.60 55,200 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.6
3.6
3.90 4 3.60 22,800 0 0 0
APS
6.1
6.1
6.10 6.20 6 254,000 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.6
5.6
5.81 5.86 5.59 1,390,400 0 0 0
ASP
9.6
9.6
9.40 9.80 9.40 383,400 0 0 0
AST
61.8
61.8
62 62.90 61.80 6,000 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
40.50 40.50 40.50 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
8.1
8.1
8.20 8.30 7.60 22,200 0 0 0
BAB
10.8
10.8
10.90 10.90 10.60 7,600 0 0 0
BAF
29
29
29.40 29.50 28.85 1,546,500 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBC
90.9
90.9
90.90 90.90 90.90 0 0 0 0
BBH
10
10
10 10 10 800 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
11.5
11.5
11.50 12 11.50 2,400 0 0 0
BCA
20.8
20.8
20.80 20.80 20.80 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.4
6.4
6.50 6.50 6.30 27,500 0 0 0
BCE
5.6
5.6
5.43 5.63 5.40 176,400 0 0 0
BCF
41.4
41.4
41.40 41.40 41.40 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
37.9
37.9
39.20 39.95 37.85 831,500 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
28
29 29 28 2,900 0 0 0
BDT
9.1
9.1
8.60 9.10 8.60 400 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
52.8
52.8
52.60 53.10 52.60 153,900 0 0 0
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.60 21.50 2,200 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
29.9
29.9
29.30 29.85 28.65 1,800 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BIC
21.4
21.4
21.10 22.20 20.60 68,400 0 0 0
BID
35.9
35.9
37 37.15 35.85 6,012,800 0 0 0
BIG
4.8
4.8
4.70 4.80 4.60 328,200 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 500 0 0 0
BKC
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BKG
2.2
2.2
2.21 2.23 2.14 150,500 0 0 0
BLI
7.9
7.9
7.80 7.90 7.80 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
11.6
11.6
12.05 12.05 11.60 3,200 0 0 0
BMD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMF
7.6
7.6
7.60 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
13.45 13.50 13.30 142,800 0 0 0
BMJ
10.4
10.4
10.70 10.70 9.80 700 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
151
151
152.50 152.70 148 202,800 0 0 0
BMS
13.5
13.5
13.40 13.50 13.20 127,700 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
20.4
20.4
20.40 20.40 20.40 600 0 0 0
BOT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.1
4.1
3.60 4.10 3.60 400 0 0 0
BRC
12
12
12 12 12 3,200 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
23
23
23 23 23 900 0 0 0
BSA
20.3
20.3
20.20 20.30 20.20 2,600 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
29
28.85 29.60 28 456,300 0 0 0
BSL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSP
12
12
12 12 12 100 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
23
23
23.15 23.70 22.60 7,633,900 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 4 4 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
22.5
22.5
23.50 23.50 22.50 8,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.90 7.90 7.80 19,300 0 0 0
BTS
4.9
4.9
5 5 4.80 19,500 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 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
13.3
13.3
13.40 13.55 12.85 4,665,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.1
57.1
58 58.80 57.10 281,600 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
28.5
28.5
28.90 29.70 27.90 1,194,200 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
44.7
44.7
45 45.50 43.80 45,500 0 0 0
BWS
33.1
33.1
33.20 33.20 33 8,800 0 0 0
BXH
12.1
12.1
12.10 12.10 12.10 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
17
17
17 17 17 0 0 0 0
C32
16.5
16.5
17.70 17.70 16.50 5,800 0 0 0
C47
9
9
9 9.15 8.90 17,500 0 0 0
C4G
5.9
5.9
6 6.10 5.80 236,400 0 0 0
C69
18.4
18.4
18.30 18.80 18.20 500,200 0 0 0
C92
3.6
3.6
3.50 3.60 3.50 1,300 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6
6
6 6 6 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
46.3
46.3
46.90 47 43.30 53,100 0 0 0
CAT
14.7
14.7
14.80 14.90 14.40 5,500 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22.2
22.2
23 23 22.10 1,000 0 0 0
CC1
34
34
30.50 34 29.50 2,200 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
12
12
12 12 12 300 0 0 0
CCC
7.3
7.3
7.29 7.29 7.29 0 0 0 0
CCI
17
17
17 17 17 0 0 0 0
CCL
3.9
3.9
3.74 3.94 3.74 31,900 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
14
13.50 14 13.40 500 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
18.4
18.4
18.60 18.60 18.05 89,500 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
25.50 26.30 25.50 10,000 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.4
11.4
11.40 11.40 11.40 2,000 0 0 0
CDR
4.3
4.3
4.30 4.40 4.30 400 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
12 12.40 11.20 8,049,200 0 0 0
CET
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CFM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.10 3.20 3 700 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
27.40 27.40 27.15 5,300 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
9.4
9.4
9.10 9.40 9.10 8,200 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
6.9
6.9
7.10 7.20 6.93 16,600 0 0 0
CII
14.0
14.0
13.85 14.30 13.80 9,773,700 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
65.3
65.3
65.40 66.50 65 7,500 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
6.1
6.1
6.21 6.21 5.78 32,600 0 0 0
CKV
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CLC
50
50
51.90 51.90 50 16,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20 20.10 20 2,800 0 0 0
CLL
30.1
30.1
30 30.05 29.65 5,100 0 0 0
CLM
70
70
70 70 70 0 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.3
13.3
13.60 13.60 13 46,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.7
18.7
18.80 18.80 18.60 6,300 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
23.8
23.8
24.50 24.80 23.80 239,000 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
22.30 22.50 22.10 8,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.1
6.1
6.20 6.30 6 38,400 0 0 0
CMT
11.1
11.1
11.10 11.10 11.10 5,000 0 0 0
CMV
8.0
8.0
7.94 7.95 7.94 500 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.0
5.0
5.07 5.08 4.97 31,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
31 31 29.50 2,400 0 0 0
CNG
20.8
20.8
20 21 20 5,800 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.6
5.6
5.60 5.60 5.60 4,800 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
15.9
15.9
15.90 15.90 15.90 200 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
30 30 29.60 40,100 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 300 0 0 0
CRC
6.0
6.0
5.90 5.98 5.83 252,000 0 0 0
CRE
6.5
6.5
6.51 6.51 6.40 137,900 0 0 0
CSC
10.9
10.9
10.90 11 10.90 2,200 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.1
14.1
14 14.20 13.95 345,500 0 0 0
CSV
21.7
21.7
22.40 22.70 21.55 403,500 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
16.20 16.20 16.20 0 0 0 0
CTD
56
56
58.30 59.50 56 661,800 0 0 0
CTF
16.9
16.9
17.15 17.15 16.65 272,900 0 0 0
CTG
29.7
29.7
31.15 31.15 29.70 15,790,100 0 0 0
CTI
18.6
18.6
18.35 18.80 18.35 216,000 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7.2
7.2
7.40 7.40 7 54,700 0 0 0
CTR
66.4
66.4
68.70 69 66.30 283,600 0 0 0
CTS
22.9
22.9
22.80 23.70 22.10 2,745,100 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25
25
25 25 25 900 0 0 0
CVN
1.3
1.3
1.50 1.50 1.20 680,900 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 0 0 0 0
D2D
26.1
26.1
26.30 27.20 26.05 109,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
14.20 15 14.20 700 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.69 2.71 2.65 13,200 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.91 7.91 7.91 6,200 0 0 0
DBC
16
16
16.45 16.55 16 1,657,900 0 0 0
DBD
48.9
48.9
49.30 49.40 48.90 9,200 0 0 0
DBM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 4,600 0 0 0
DC1
5.7
5.7
5.30 5.70 5.30 3,000 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.5
6.5
6.70 6.70 6.50 187,300 0 0 0
DCF
30
30
30 30 30 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
38 38.10 38 564,800 0 0 0
DCM
28.9
28.9
30.05 30.40 28.85 3,023,900 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.2
10.2
10.20 10.30 10.20 11,000 0 0 0
DDG
0.9
0.9
1 1 0.90 1,625,500 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
10.7
10.7
10.70 10.90 10.70 23,100 0 0 0
DDV
18.9
18.9
19.90 19.90 18.80 401,100 0 0 0
DFC
28.9
28.9
28.60 28.90 28.60 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.5
40.5
42.90 42.90 40.50 1,267,800 0 0 0
DGT
3.7
3.7
3.50 3.80 3.40 1,282,700 0 0 0
DGW
34.4
34.4
35.40 36 33.90 977,100 0 0 0
DHA
47.6
47.6
47.95 48.95 47.25 23,300 0 0 0
DHB
12.4
12.4
13.30 13.40 12 168,700 0 0 0
DHC
29.1
29.1
30.30 30.30 29 727,100 0 0 0
DHD
27
27
27.60 27.60 27 1,500 0 0 0
DHG
91
91
91.90 93.10 91 9,000 0 0 0
DHM
6.4
6.4
6.36 6.54 5.91 197,200 0 0 0
DHN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DHP
10.4
10.4
10.30 10.40 10.30 500 0 0 0
DHT
59.3
59.3
59.60 59.60 58 2,500 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.3
3.3
3.60 3.60 3.30 17,400 0 0 0
DIG
11
11
10.70 11.40 10.55 13,122,300 0 0 0
DIH
7.6
7.6
7.60 7.60 7.60 0 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
4.5
4.5
4.60 4.60 4.20 288,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.32 2.32 2.23 737,300 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
58.60 58.60 58.60 0 0 0 0
DMN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
20.4
20.4
20.40 20.40 20.40 100 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.80 7.80 7.70 600 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
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
33 33 33 3,900 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
29.8
29.8
29.80 29.80 29.80 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.1
61.1
62.60 62.60 61 6,800 0 0 0
DPG
26.9
26.9
27.65 28.70 26.85 539,300 0 0 0
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
22.1
22.1
22.60 22.80 22.05 2,879,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.9
35.9
36.50 37.15 35.80 306,900 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.0
10.0
10.40 10.40 9.35 14,000 0 0 0
DRC
10.1
10.1
10.35 10.40 10.05 451,600 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DRH
1.5
1.5
1.60 1.60 1.50 177,300 0 0 0
DRI
12.5
12.5
12.80 12.80 12.30 559,100 0 0 0
DRL
41.1
41.1
43 43 41 1,600 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 9,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.55 21.90 21.45 556,500 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
34.6
34.6
37 37 34.55 13,500 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
9.5
9.5
9.10 10.10 8.50 694,200 0 0 0
DTA
3.4
3.4
3.31 3.44 3.30 7,600 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
12.8
12.8
12.30 13.30 12.30 81,300 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 0 0 0 0
DTK
10.9
10.9
10.60 10.90 10.60 2,200 0 0 0
DTL
10.1
10.1
10.05 10.05 10.05 0 0 0 0
DTP
69.3
69.3
69.40 70.90 69.20 1,400 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10
10
10 10 10 1,900 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
5.5
5.5
5.60 5.60 5.30 39,200 0 0 0
DVN
19
19
18.80 19 18.70 6,000 0 0 0
DVP
74.5
74.5
75 75.50 73.50 20,300 0 0 0
DVW
51.7
51.7
51.70 51.70 51.70 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DXG
11.1
11.1
10.80 11.30 10.80 11,822,200 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13
13
13.30 13.30 13 146,100 0 0 0
DXS
5.9
5.9
6.15 6.21 5.94 1,943,300 0 0 0
DXV
3.7
3.7
3.51 3.70 3.51 1,600 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 100 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 300 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 1,000 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EIB
16.5
16.5
17.60 18.10 16.40 19,029,800 0 0 0
EIC
18.1
18.1
18.70 18.70 18.10 4,200 0 0 0
EID
19.8
19.8
19.70 20 19.70 6,400 0 0 0
EIN
1.8
1.8
1.80 1.80 1.70 6,600 0 0 0
ELC
14.8
14.8
14.40 14.80 13.70 1,094,700 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
8.84 8.88 8.31 12,000 0 0 0
EVF
12.2
12.2
12.35 12.40 12.20 1,530,300 0 0 0
EVG
4.7
4.7
4.80 4.83 4.72 319,200 0 0 0
EVS
6
6
6.30 6.30 5.80 728,800 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
3.1
3.1
3.22 3.22 3.06 12,100 0 0 0
FCN
10.7
10.7
10.75 10.85 10.35 329,500 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 6,900 0 0 0
FIC
14.5
14.5
15 15 14.50 5,700 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.8
4.8
4.69 4.94 4.61 346,600 0 0 0
FIT
3.1
3.1
3.20 3.20 3.09 582,500 0 0 0
FMC
34.9
34.9
34.85 35.20 34.05 32,600 0 0 0
FOC
72.4
72.4
72.50 73 72.30 40,800 0 0 0
FOX
63.6
63.6
63.80 65.50 62 71,200 0 0 0
FPT
64.6
64.6
65 67.50 64.60 10,060,700 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
105
105
110.90 113 104.80 525,600 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
41.1
41.1
41.10 41.10 41.10 0 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
22.7
22.7
22.40 23.25 22.05 1,732,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
8.50 9.50 8.50 104,000 0 0 0
GAS
64.4
64.4
68 69 64.40 2,734,100 0 0 0
GCB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
GCF
19.1
19.1
19.10 19.10 18.90 47,200 0 0 0
GDA
12.3
12.3
12.50 12.50 12.20 12,100 0 0 0
GDT
15.8
15.8
15.95 16 15.50 22,600 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
66.6
66.6
69 72 66.60 2,359,400 0 0 0
GEG
11.7
11.7
12.30 12.35 11.70 312,700 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
20.8
20.8
22 22.60 20.75 21,941,300 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
24.65 24.95 24.65 1,100 0 0 0
GIC
12.2
12.2
11.90 12.20 11.90 700 0 0 0
GIL
6.9
6.9
7.08 7.16 6.71 325,200 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
72
72
75.70 76.30 72 2,233,100 0 0 0
GMH
6.9
6.9
6.99 6.99 6.80 3,900 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
1.8
1.8
1.80 1.80 1.80 1,200 0 0 0
GSM
25.3
25.3
25.40 25.50 25 4,600 0 0 0
GSP
10.6
10.6
10.70 10.80 10.40 44,300 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
27.2
27.2
27.10 28.15 27.10 1,768,300 0 0 0
GVT
71
71
71 71 71 0 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 200 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
14
14.10 14.15 13.55 3,448,700 0 0 0
HAH
44.9
44.9
44.25 44.85 43.50 545,200 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
8 8 8 100 0 0 0
HAP
7.1
7.1
7 7.17 7 23,400 0 0 0
HAR
3.0
3.0
2.82 3.05 2.82 105,800 0 0 0
HAS
8.8
8.8
8.81 8.82 8.81 4,200 0 0 0
HAT
28
28
28 28 28 0 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HAX
8.5
8.5
8.51 8.79 8.24 107,500 0 0 0
HBC
4.3
4.3
4.40 4.40 4.10 1,680,900 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 1,000 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13
13
12.80 13 12.80 1,500 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
28.1
28.1
28 28.10 27.90 2,500 0 0 0
HCD
6.4
6.4
6.38 6.40 6.20 10,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
25.85 26 25.30 5,463,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HD6
8
8
8 8 8 1,100 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.5
6.5
6.10 6.50 6.10 3,600 0 0 0
HDB
25.8
25.8
27 27.10 25.40 20,862,800 0 0 0
HDC
12.1
12.1
12 12.30 11.75 1,652,100 0 0 0
HDG
16.4
16.4
16.55 16.80 16.20 2,389,100 0 0 0
HDM
32.2
32.2
32.10 32.20 32 7,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HDW
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HEC
29.8
29.8
29.50 29.80 29 10,600 0 0 0
HEJ
16.4
16.4
16.40 16.40 16.40 600 0 0 0
HEP
11.5
11.5
11.60 11.60 11.50 600 0 0 0
HES
15
15
15 15 15 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
128.2
128.2
140 143 128.20 5,300 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 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
15
15
14.90 15 14.50 504,600 0 0 0
HHS
9.8
9.8
9.91 10.15 9.65 1,455,700 0 0 0
HHV
10.0
10.0
9.86 10.20 9.75 3,351,100 0 0 0
HID
3.3
3.3
3.35 3.39 3.24 122,000 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.7
5.7
5.61 5.79 5.61 137,400 0 0 0
HIO
6.8
6.8
7.10 7.10 6.80 1,000 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.7
28.7
28.70 28.70 28.70 200 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
14.80 14.80 14 6,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 100 0 0 0
HLC
10.5
10.5
10 10.70 10 12,300 0 0 0
HLD
14
14
14.50 14.80 13.40 17,100 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
10.90 10.90 10.90 0 0 0 0
HMD
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 1,900 0 0 0
HMS
32.4
32.4
32.90 32.90 32.40 1,100 0 0 0
HNB
12.3
12.3
11 12.30 11 1,800 0 0 0
HND
9.8
9.8
10 10 9.80 2,200 0 0 0
HNF
23.8
23.8
23.80 23.80 23.80 200 0 0 0
HNG
6.4
6.4
6.50 6.60 6.30 1,863,400 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8 257,300 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.80 2,800 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16
16
15.80 16 15.20 1,400 0 0 0
HPG
20.7
20.7
20.90 21.05 20.50 43,471,900 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 200 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 4.15 3.98 766,300 0 0 0
HQC
2.2
2.2
2.25 2.26 2.18 1,867,300 0 0 0
HRB
33
33
33 33 33 0 0 0 0
HRC
33.5
33.5
33.60 33.60 33.50 3,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.50 10.65 10.15 3,612,400 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.0
8.0
7.25 8.04 7.25 421,200 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4.10 4.10 4 700 0 0 0
HT1
12.2
12.2
12.05 12.25 12 102,900 0 0 0
HTC
36
36
36 36 36 100 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 500 0 0 0
HTG
34.3
34.3
34.20 34.25 33.80 16,600 0 0 0
HTI
18.1
18.1
18.40 18.40 17.95 25,400 0 0 0
HTL
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HTM
8.9
8.9
8.50 8.90 8.50 200 0 0 0
HTN
6.7
6.7
6.73 6.80 6.68 88,300 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 0 0 0 0
HU4
8.7
8.7
9 9 8.60 5,200 0 0 0
HU6
4.2
4.2
4.20 4.30 4.20 700 0 0 0
HUB
12.3
12.3
12.50 12.50 12.30 18,100 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.9
14.9
15 15 14.70 2,062,100 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
9.99 9.99 9.30 336,100 0 0 0
HVN
21.7
21.7
22.50 22.80 21.50 1,368,300 0 0 0
HVT
24.1
24.1
24.20 25 24.10 85,600 0 0 0
HVX
2.4
2.4
2.30 2.40 2.20 5,200 0 0 0
HWS
15.2
15.2
15.20 15.30 15.20 4,500 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
1.5
1.5
1.60 1.60 1.40 4,000 0 0 0
ICG
14.6
14.6
14.50 14.70 14.10 20,900 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.7
26.7
26.70 26.70 26.70 500 0 0 0
ICT
16.5
16.5
17.20 17.20 16.40 500 0 0 0
IDC
37.4
37.4
37.80 38.20 37.20 1,583,900 0 0 0
IDI
4.7
4.7
4.73 4.85 4.67 689,100 0 0 0
IDJ
3.7
3.7
3.80 3.90 3.70 672,900 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.3
21.3
21.30 22.10 20.40 4,800 0 0 0
IFS
18.6
18.6
17.60 18.60 17.50 1,700 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
7.2
7.2
7.31 7.36 7.03 2,399,900 0 0 0
ILA
7.7
7.7
7.30 7.80 7.30 31,500 0 0 0
ILB
20.2
20.2
20.25 20.30 20.10 6,700 0 0 0
ILC
7.5
7.5
5.80 7.50 5.80 200 0 0 0
ILS
20.7
20.7
20.70 20.70 20 16,500 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35.8
35.8
35.90 35.90 33.50 17,300 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
37.2
37.2
37.40 37.40 37.20 300 0 0 0
IPA
14.5
14.5
14.70 14.80 14.10 63,900 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 0 0 0 0
IST
36
36
35.90 36 35.90 500 0 0 0
ITC
10.3
10.3
10.55 10.60 10.10 159,300 0 0 0
ITD
14.9
14.9
14.80 14.85 14.80 5,000 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.50 179,400 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
IVS
6.2
6.2
6.40 6.40 6.10 72,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3
3
3 3.07 3 121,500 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
26.8
26.8
26.60 26.95 26.40 2,358,700 0 0 0
KCB
9.5
9.5
9.60 9.60 9.30 2,700 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
48.8
48.8
49.20 49.25 48.50 87,000 0 0 0
KDH
18
18
18 18.35 17.85 9,093,500 0 0 0
KDM
21.8
21.8
19.60 21.80 19.60 4,200 0 0 0
KGM
5.4
5.4
5.30 5.40 5 8,400 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
4.8
4.8
4.75 4.88 4.70 3,638,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
9.7
9.7
9.65 9.65 9.50 2,400 0 0 0
KHS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KHW
24
24
24 24 24 100 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
11.3
11.3
12 12 11.30 847,300 0 0 0
KMR
2.4
2.4
2.38 2.38 2.30 5,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.85 35.85 35.20 57,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.2
13.2
13.15 13.20 12.90 813,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
KSF
78
78
79.60 80 76 159,000 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 0 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
19
19
19.90 19.90 16.90 7,500 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
23.30 23.30 23.20 900 0 0 0
L12
4.4
4.4
4.60 4.60 4.40 600 0 0 0
L14
18.4
18.4
18 18.40 17.90 51,700 0 0 0
L18
16.4
16.4
16.40 18 16 37,200 0 0 0
L40
23.2
23.2
23.80 23.80 22.50 73,200 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
10
10
10 10 10 5,300 0 0 0
LAF
19.5
19.5
19 20 19 14,900 0 0 0
LAI
10.4
10.4
10.20 10.40 10.10 2,500 0 0 0
LAS
11.6
11.6
12 12.10 11.60 439,500 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.5
14.5
14.50 14.60 14.20 12,600 0 0 0
LBM
27.7
27.7
28 28 27.05 10,400 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
7.1
7.1
7.20 7.39 7.05 1,200,100 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.7
2.7
2.74 2.78 2.68 542,100 0 0 0
LDP
8.3
8.3
8.40 8.40 7.80 19,100 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 500 0 0 0
LG9
3.3
3.3
3.30 3.30 3.30 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.97 5.24 4.80 25,800 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46.2
46.2
46.20 46.20 46.20 300 0 0 0
LHG
27.4
27.4
27.60 27.75 27 72,700 0 0 0
LIC
29
29
29 29 29 7,300 0 0 0
LIG
3.5
3.5
3.40 3.60 3.40 92,300 0 0 0
LIX
25.6
25.6
25.95 25.95 24.60 47,100 0 0 0
LKW
35
35
35 35 35 1,000 0 0 0
LLM
18.3
18.3
19 19 18.30 1,700 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
4.8
4.8
4.50 5.10 4.50 140,200 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8.10 8 7,000 0 0 0
LNC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
54.4
54.4
54.80 55.30 53.50 4,198,900 0 0 0
LPT
7.4
7.4
7.50 7.50 7.40 9,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
32.50 34.10 32 87,500 0 0 0
LSS
8.0
8.0
8.10 8.18 8.04 31,000 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
20.5
20.5
21.60 22 20.50 1,800 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
22.4
22.4
22.80 23.20 22.35 21,154,000 0 0 0
MBG
2.4
2.4
2.40 2.50 2.30 286,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.60 19.20 18.50 8,499,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 6,500 0 0 0
MCH
134.8
134.8
135.70 139 133.50 269,700 0 0 0
MCM
27
27
27.45 27.70 26.80 39,800 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MCP
27.4
27.4
27.45 27.45 27.30 26,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.60 8.60 8.60 9,600 0 0 0
MDF
5
5
5 5 5 300 0 0 0
MDG
39.3
39.3
39.50 40.50 39.30 3,700 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30
30
27.10 31.90 26.30 1,500 0 0 0
MGC
10
10
9.10 10.90 9.10 1,000 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 26.80 100 0 0 0
MHC
8.5
8.5
8.42 9 8.42 13,300 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
16.7
16.7
16.60 16.95 16.60 97,800 0 0 0
MKP
23.2
23.2
26 26 23.20 1,500 0 0 0
MKV
18.6
18.6
18.60 18.60 18.60 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
15.9
15.9
15.90 15.90 15.90 300 0 0 0
MML
27
27
26.90 27.60 26.90 14,400 0 0 0
MNB
28
28
28 28 28 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.9
14.9
15 15.10 13 14,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.4
18.4
18.40 18.40 18.40 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
15.9
15.9
16.20 16.25 15.35 21,176,000 0 0 0
MSH
30.5
30.5
30.80 31 30 102,800 0 0 0
MSN
63.9
63.9
65.50 67 63.50 9,078,900 0 0 0
MSR
32.9
32.9
33.90 34.70 32.60 1,172,400 0 0 0
MST
10
10
9.70 10 9.60 3,298,700 0 0 0
MTA
11.3
11.3
10.80 11.30 10.80 1,700 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
4.6
4.6
4.70 4.70 4.60 3,000 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
16.60 16.60 16.60 0 0 0 0
MVC
13.2
13.2
13.50 13.80 13.20 6,600 0 0 0
MVN
54.5
54.5
55 57 52.30 8,900 0 0 0
MWG
70.6
70.6
75.90 76 70.60 13,474,000 0 0 0
MZG
11
11
11.15 11.30 10.55 363,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
48.90 49 48.40 296,500 0 0 0
NAG
7
7
7 7 6.80 51,400 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 800 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15
15
15 15 15 100 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.1
17.1
16.90 17.05 16.70 45,800 0 0 0
NBC
7.8
7.8
8.20 8.20 7.80 74,200 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 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
11.7
11.7
10.40 12 10.40 3,800 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
NCT
93.9
93.9
94.20 94.30 93.50 49,700 0 0 0
ND2
36
36
36 36 36 0 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 9.50 9.20 106,400 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.70 4.70 4.50 3,500 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
6
6.30 6.30 6 56,200 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
62.8
62.8
63.60 63.60 62.80 3,900 0 0 0
NFC
53.1
53.1
53.20 53.20 53.10 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.45 8.49 8.16 99,100 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
9.9
9.9
9.93 9.93 9.68 6,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.4
11.4
11.30 11.35 11.30 3,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13
13
13 13 13 0 0 0 0
NKG
10.5
10.5
10.50 10.70 10.35 2,274,900 0 0 0
NLG
22.7
22.7
23.30 23.70 22.55 2,005,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.8
42.8
43.60 43.80 42 38,500 0 0 0
NNT
58
58
58 58 58 400 0 0 0
NO1
5.0
5.0
4.99 4.99 4.98 6,400 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 1,600 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.1
5.1
5.40 5.50 4.90 4,732,700 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
70
70
71 71 70 5,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4.20 14,300 0 0 0
NSL
18.7
18.7
18.70 18.70 18.70 200 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
21.2
21.2
21.70 21.80 21.20 584,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
129.7
129.7
129 130.10 126.40 4,300 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
53
53
53 53 53 1,000 0 0 0
NTL
14.6
14.6
14.70 14.70 14.25 221,200 0 0 0
NTP
47.6
47.6
48.50 48.50 47.20 18,100 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
NTW
19.3
19.3
19.30 19.30 19.30 200 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11.6
11.6
11.70 11.90 11.60 467,300 0 0 0
NVL
12.6
12.6
12.65 12.90 12.55 16,954,500 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
OCB
10.3
10.3
10.20 10.35 10.05 2,516,900 0 0 0
OCH
6.7
6.7
6.90 6.90 6.40 24,900 0 0 0
ODE
46.1
46.1
46 46.20 46 18,200 0 0 0
OGC
2.2
2.2
2.25 2.27 2.12 322,000 0 0 0
OIL
13
13
13.20 13.40 12.70 1,176,400 0 0 0
ONE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
19.65 21.40 19.55 23,900 0 0 0
ORS
13.4
13.4
13.20 13.75 12.95 5,435,400 0 0 0
PAC
15.2
15.2
16.10 16.30 15.20 154,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21.1
21.1
21.10 21.20 20.50 432,600 0 0 0
PAP
25.5
25.5
26 26 25.50 2,000 0 0 0
PAS
2.4
2.4
2.40 2.50 2.40 16,100 0 0 0
PAT
63
63
63 63 62 50,600 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 8,800 0 0 0
PBP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
PBT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PC1
20.6
20.6
20.25 20.75 19.65 3,136,100 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 500 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.4
18.4
18.30 18.40 18.20 82,900 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
20.6
20.6
22 22 20.60 6,200 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
98.2
98.2
97.50 98.20 97.50 1,100 0 0 0
PDR
12.1
12.1
12.20 12.45 12.05 7,898,800 0 0 0
PDV
8.4
8.4
8.60 8.70 8.31 15,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.4
3.4
3.40 3.40 3.40 100 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
34.8
34.8
35.10 35.30 33 648,100 0 0 0
PFL
1.6
1.6
1.70 1.80 1.60 60,600 0 0 0
PGB
9.9
9.9
10.20 10.20 9.90 33,800 0 0 0
PGC
12.1
12.1
11.85 12.10 11.85 26,200 0 0 0
PGD
22.6
22.6
22.60 22.60 22.60 100 0 0 0
PGI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PGN
5.3
5.3
5.60 5.70 5.20 15,400 0 0 0
PGS
55
55
52.70 55 52.70 200 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
23
23
23.45 23.50 23 22,300 0 0 0
PHC
4.4
4.4
4.26 4.43 4.26 9,200 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 300 0 0 0
PHP
36.6
36.6
37.20 37.40 36.50 163,700 0 0 0
PHR
57.8
57.8
58.70 58.80 56.80 305,800 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 14 14 0 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 1,700 0 0 0
PIV
6
6
6 6 5.80 9,600 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
18
18.20 18.50 18 74,800 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
3.9
3.9
4 4 3.83 71,600 0 0 0
PLX
32.8
32.8
32.65 33.65 32.55 1,759,600 0 0 0
PMB
10.6
10.6
10.60 10.60 10.60 200 0 0 0
PMC
127.9
127.9
127.90 127.90 127.90 100 0 0 0
PMG
6.2
6.2
6.22 6.22 6.22 400 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
33.5
33.5
33.50 33.50 33.50 500 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 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 0 0 0 0
PNJ
35.5
35.5
35.50 36.95 35.50 7,538,000 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 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
13.7
13.7
13.60 13.70 13.60 1,800 0 0 0
POT
22
22
22 22 22 4,400 0 0 0
POV
6.5
6.5
6.60 6.60 6.50 400 0 0 0
POW
13.2
13.2
13.55 13.70 13.10 9,145,300 0 0 0
PPC
9
9
9.01 9.09 9 104,600 0 0 0
PPE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
PPH
25.7
25.7
25.60 26.20 25.50 2,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.9
17.9
17.90 17.90 17.90 500 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 2,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.5
10.5
10.30 10.50 10.30 200 0 0 0
PRE
27.7
27.7
28.70 28.70 27.60 5,500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 2,000 0 0 0
PRT
8
8
8.50 8.50 8 200 0 0 0
PSB
5
5
5.20 5.20 4.70 5,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16
16
17.30 17.50 16 188,400 0 0 0
PSE
10.4
10.4
10.40 10.40 10.40 1,000 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
10.2
10.2
9.80 10.40 9.30 641,100 0 0 0
PSL
6
6
6.70 6.70 6 17,800 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PSW
8.4
8.4
8.10 8.40 8.10 56,100 0 0 0
PTB
33.6
33.6
34.50 34.50 33.50 13,600 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 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
22
22
21.30 22 21.30 1,200 0 0 0
PTL
1.9
1.9
1.96 1.96 1.83 16,000 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
4.50 4.50 4.30 5,800 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 47,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.6
20.6
19.40 21 18.90 82,100 0 0 0
PVC
11.8
11.8
11.90 12.30 11.60 417,500 0 0 0
PVD
17.5
17.5
18.50 18.55 17.35 3,319,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.60 5.70 5.50 55,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
71.5
71.5
74 74 69.60 83,300 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
6 6 5.60 6,800 0 0 0
PVP
17.2
17.2
17.25 17.65 17 628,500 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
33.1
33.1
33.70 34.40 32.20 4,234,900 0 0 0
PVT
16.8
16.8
16.55 17.10 16.50 5,618,800 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
10.5
10.5
11.20 11.20 9.80 102,000 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
16.3
16.3
16.30 16.30 16.30 100 0 0 0
QCG
10.1
10.1
10.10 10.45 10.05 130,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
34.2
34.2
34.20 34.20 34.20 0 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 1,600 0 0 0
QNP
31.9
31.9
30.60 31.90 30.60 1,100 0 0 0
QNS
47.9
47.9
48.20 48.20 47.90 110,000 0 0 0
QNT
9.1
9.1
9.10 9.10 9.10 100 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
34.5
34.5
34.50 34.50 34.50 700 0 0 0
QSP
22
22
22 22 22 3,000 0 0 0
QST
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTC
35.1
35.1
42.90 42.90 35.10 200 0 0 0
QTP
11.1
11.1
11.30 11.30 10.90 323,200 0 0 0
RAL
80
80
81 81 80 1,000 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
5
5
5 5 5 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
43.9
43.9
46 46.10 43.85 1,104,500 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.5
25.5
25.70 25.70 25.50 1,100 0 0 0
RYG
9.2
9.2
9 9.17 8.58 795,000 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
65.9
65.9
65.90 65.90 65.90 100 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
8.1
8.1
8.10 8.20 8 369,000 0 0 0
SAB
47.0
47.0
47.30 47.30 46.90 518,500 0 0 0
SAC
12.3
12.3
12.30 12.30 12.10 900 0 0 0
SAF
55
55
55 56 55 17,700 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.7
5.7
5.70 5.70 5.46 56,700 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37
37
37 37 36.70 25,700 0 0 0
SAV
12.8
12.8
11.40 12.75 11.40 11,600 0 0 0
SB1
7.6
7.6
7.50 7.60 7.50 1,800 0 0 0
SBA
25.6
25.6
25.20 25.70 25.20 4,400 0 0 0
SBB
19.6
19.6
20 20 19.60 6,800 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBG
12.0
12.0
12 12.10 11.70 50,400 0 0 0
SBH
40
40
40 40 40 0 0 0 0
SBL
4.9
4.9
4.80 4.90 4.80 2,700 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
4.5
4.5
4.50 4.60 4.40 463,900 0 0 0
SBT
20.9
20.9
20.85 20.85 20.60 408,200 0 0 0
SBV
5.9
5.9
6.28 6.28 5.85 8,400 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
60.6
60.6
60.30 60.70 60.30 29,500 0 0 0
SCI
10.6
10.6
10.70 10.70 10.40 400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
23.3
23.3
24.60 24.90 22.90 127,600 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
4.71 4.79 4.66 1,535,000 0 0 0
SCS
47.0
47.0
47.55 47.75 46.85 234,400 0 0 0
SCY
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 1,900 0 0 0
SD5
6.9
6.9
6.90 6.90 6.90 300 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
10
10.30 10.40 10 22,700 0 0 0
SDA
1.9
1.9
2 2 1.80 50,700 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
32.9
32.9
32.90 32.90 32.90 0 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
49.9
49.9
43.50 49.90 43.50 1,900 0 0 0
SEB
37.9
37.9
38.10 38.10 37.90 1,600 0 0 0
SED
15.1
15.1
15.50 15.50 15 1,700 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.80 16.85 16.80 600 0 0 0
SFG
10.9
10.9
10.85 10.90 10.80 1,000 0 0 0
SFI
26
26
27.50 27.50 26 300 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.9
12.9
12.50 12.90 12.40 16,400 0 0 0
SGC
106
106
106.20 106.20 106 1,100 0 0 0
SGD
18
18
18 18 18 1,500 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.1
9.1
9.10 9.10 9 1,500 0 0 0
SGN
53.3
53.3
53.90 54.60 53.30 2,800 0 0 0
SGP
19.7
19.7
20.20 20.20 19.50 13,300 0 0 0
SGR
12.1
12.1
12.70 12.70 12 76,300 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 900 0 0 0
SGT
10.8
10.8
10.75 10.75 10.75 57,600 0 0 0
SHA
3.9
3.9
3.89 3.89 3.89 200 0 0 0
SHB
11.7
11.7
11.80 11.85 11.55 58,752,400 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 7.20 400 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.2
14.2
14.15 14.40 13.80 121,600 0 0 0
SHN
9.5
9.5
10.20 11 9.50 1,160,700 0 0 0
SHP
32.1
32.1
32.05 32.05 32.05 100 0 0 0
SHS
15.4
15.4
15 15.80 15 16,202,600 0 0 0
SID
12.9
12.9
13.80 13.80 12.90 1,200 0 0 0
SIG
9.5
9.5
10.20 10.20 9.50 1,100 0 0 0
SIV
40
40
40 40 40 300 0 0 0
SJ1
15.9
15.9
15.90 15.90 15.90 5,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.80 55,100 0 0 0
SJE
10.8
10.8
11.10 11.10 10.50 50,500 0 0 0
SJG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
46.70 47.40 46.10 52,900 0 0 0
SKG
8.0
8.0
8 8.01 7.85 81,100 0 0 0
SKH
21
21
21 21 21 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
26.9
26.9
23.60 26.90 23.60 200 0 0 0
SLS
139
139
144.90 144.90 133.10 2,500 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.7
38.7
38.55 38.70 38.05 4,400 0 0 0
SMC
9.5
9.5
9.76 9.78 9.30 253,400 0 0 0
SMN
6.5
6.5
6.80 6.80 6.50 500 0 0 0
SMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
25
25
24.90 25.50 24.90 1,200 0 0 0
SP2
24
24
24.10 24.10 24 22,700 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
10.2
10.2
10.15 10.15 10.15 100 0 0 0
SPV
32.4
32.4
32 32.40 32 900 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 4,200 0 0 0
SRC
38
38
38 38 38 300 0 0 0
SRF
7.2
7.2
7.40 7.40 7.19 9,100 0 0 0
SSB
15.7
15.7
15.65 15.75 15.05 2,774,200 0 0 0
SSC
28
28
27.10 28 26.10 1,500 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
22.7
22.7
23.25 23.65 22.40 34,754,400 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
2.55 2.58 2.50 120,200 0 0 0
STB
71
71
72.90 73.70 71 8,575,100 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
20.6
20.6
20.80 20.90 20.60 11,300 0 0 0
STK
8.4
8.4
8.55 8.55 8.35 3,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.50 7.60 7 5,300 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
19.20 20 19.20 1,200 0 0 0
SVD
4.2
4.2
4.16 4.59 4.16 38,900 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SVN
2.6
2.6
2.60 2.70 2.50 325,300 0 0 0
SVT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SWC
24.1
24.1
24.10 24.10 24.10 200 0 0 0
SZB
43.4
43.4
43.90 43.90 43.30 18,100 0 0 0
SZC
18.8
18.8
18.95 19.15 18.65 298,800 0 0 0
SZE
7.2
7.2
7.30 7.30 7.20 200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
47.0
47.0
46.70 46.95 46 32,600 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 1,700 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
20
20
21.80 21.80 20 681,300 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
31.80 31.90 31.40 11,300 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
29
29.90 30.30 29 19,146,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
11.9
11.9
12.45 12.70 11.85 8,544,200 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
30
30 30.10 29.80 18,700 0 0 0
TCM
17.4
17.4
15.25 17.40 15.20 2,749,400 0 0 0
TCO
10.4
10.4
10.60 10.70 10.40 132,700 0 0 0
TCR
2.1
2.1
2.39 2.39 2.13 4,100 0 0 0
TCT
18.1
18.1
18.10 18.10 18.10 1,200 0 0 0
TCW
29
29
29.80 29.80 29 1,100 0 0 0
TDB
39
39
39 39 39 700 0 0 0
TDC
7.1
7.1
7.10 7.18 6.69 228,500 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.5
2.5
2.47 2.53 2.42 59,700 0 0 0
TDH
3.3
3.3
3.41 3.45 3.34 18,600 0 0 0
TDM
60
60
60 60 60 2,000 0 0 0
TDP
28.6
28.6
28.50 28.60 27.95 226,300 0 0 0
TDS
7.8
7.8
8 8 7.80 3,500 0 0 0
TDT
6.9
6.9
6.90 6.90 6.60 46,300 0 0 0
TDW
46
46
46 46 46 0 0 0 0
TED
60.9
60.9
60.90 60.90 60.90 100 0 0 0
TEG
5.8
5.8
5.80 5.80 5.51 61,100 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
5.7
5.7
5.90 5.90 5.70 22,500 0 0 0
TH1
5.7
5.7
5.70 5.70 5.70 17,900 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 100 0 0 0
THD
124.5
124.5
132 132 122.50 15,000 0 0 0
THG
28.2
28.2
28.75 28.85 28.20 22,400 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
7.60 7.60 7.40 3,000 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.9
18.9
18.90 18.90 18.90 100 0 0 0
TID
19
19
19.70 19.80 19 1,800 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.1
6.1
6 6.10 6 285,300 0 0 0
TIN
100
100
101.10 102.90 99 12,300 0 0 0
TIP
16.9
16.9
17 17.05 16.90 81,900 0 0 0
TIS
4
4
4 4 4 12,500 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.9
7.9
7.80 7.90 7.80 700 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
10.5
10.5
10.50 10.50 10.50 1,000 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 8.40 8.35 63,300 0 0 0
TLG
45.9
45.9
46.90 46.90 45.85 117,400 0 0 0
TLH
4.0
4.0
4.02 4.02 3.95 110,400 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
5.9
5.9
6.20 6.60 5.70 600 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
50.1
50.1
48 50.10 48 1,100 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
54.6
54.6
54.60 54.60 54.60 200 0 0 0
TMP
45.5
45.5
45.50 45.50 45.50 0 0 0 0
TMS
36.5
36.5
36.10 36.50 33.90 1,600 0 0 0
TMT
11.4
11.4
12.10 12.10 11.30 1,900 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
13.9
13.9
14 14 13.80 2,100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31.9
31.9
31.50 31.85 31.50 1,700 0 0 0
TNG
16.6
16.6
16.90 17.10 16.40 1,102,100 0 0 0
TNH
8.2
8.2
8.01 8.18 8 59,300 0 0 0
TNI
6.8
6.8
6.49 6.94 6.49 759,100 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
9.2
9.2
8.02 9.22 8.02 215,900 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170
170
172 172 168.10 7,400 0 0 0
TOT
15
15
15 15 15 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
14.1
14.1
14.55 14.75 13.90 17,492,600 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 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38
38
38.10 38.55 37.90 8,400 0 0 0
TRC
74.9
74.9
75.90 76.30 74.20 48,800 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 4,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.2
15.2
15.20 15.20 15.10 45,600 0 0 0
TSB
19.2
19.2
19.50 19.70 19 5,400 0 0 0
TSC
2
2
2 2.03 1.99 108,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
23.3
23.3
23 23.30 23 300 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.2
11.2
11.20 11.40 11.10 13,300 0 0 0
TTA
10.6
10.6
10.40 10.70 10.30 48,800 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 6,500 0 0 0
TTD
111
111
110 124.20 110 1,900 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.94 1.94 1.90 485,300 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TTH
2.2
2.2
2.20 2.20 2 186,800 0 0 0
TTL
7
7
7 7 7 400 0 0 0
TTN
12
12
12.40 12.50 11.90 25,300 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
19.9
19.9
20.10 20.10 19.50 46,400 0 0 0
TV2
24.5
24.5
25.70 25.70 24.45 240,500 0 0 0
TV3
15.1
15.1
15.10 15.10 15.10 0 0 0 0
TV4
12.8
12.8
12.80 12.90 12.80 4,100 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.1
7.1
7 7.10 6.83 4,000 0 0 0
TVC
8.2
8.2
8.40 8.40 8.20 20,300 0 0 0
TVD
8.7
8.7
8.70 8.80 8.60 34,900 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
8.6
8.6
9.40 9.50 8.30 1,282,700 0 0 0
TVS
14.2
14.2
14.05 14.20 13.80 207,400 0 0 0
TVT
15
15
15 15 15 0 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
17 17.10 17 33,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
5.5
5.5
6.10 6.20 5.50 4,300 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
56
56 56.20 56 600 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.5
6.5
6.50 6.70 6.30 8,100 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
16.60 16.70 16.40 2,900 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
5.6
5.6
5.50 5.60 5.50 700 0 0 0
VAB
10
10
10.25 10.25 10 737,600 0 0 0
VAF
21.5
21.5
21.40 21.50 21.40 7,400 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
14
14
14.10 14.40 13.90 169,200 0 0 0
VBC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
3.8
3.8
3.90 3.90 3.80 26,300 0 0 0
VC3
25.8
25.8
25.60 25.90 25.40 1,940,500 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
7.7
7.7
7.70 7.70 7.40 81,000 0 0 0
VC9
4.5
4.5
4.50 4.50 4.40 14,900 0 0 0
VCA
6.0
6.0
5.96 5.96 5.96 300 0 0 0
VCB
54.5
54.5
56.80 57.10 54.50 9,173,400 0 0 0
VCC
9.3
9.3
9.50 9.50 9.30 3,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.1
293.1
293.10 293.10 293.10 400 0 0 0
VCG
15.5
15.5
15.50 15.90 15.35 3,884,900 0 0 0
VCI
19.9
19.9
20.25 20.60 19.55 11,126,000 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.3
23.3
23.40 23.40 22.50 11,500 0 0 0
VCR
42
42
42 42 42 1,000 0 0 0
VCS
32.7
32.7
33.10 33.20 32.50 52,400 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
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 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
51
51
53.60 53.60 51 1,800 0 0 0
VDS
12.3
12.3
12.40 12.65 12.10 1,229,900 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
3 3 3 0 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
2.9
2.9
3 3 2.90 4,700 0 0 0
VEA
34
34
34.40 34.40 33.80 306,100 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
70.3
70.3
67 70.40 67 8,000 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 100 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 47.10 45.50 17,700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
38.6
38.6
39 39.25 38 538,600 0 0 0
VGG
37.9
37.9
37.90 37.90 37.90 200 0 0 0
VGI
78.3
78.3
78.60 80.50 77.60 289,800 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.4
26.4
26.40 26.50 26.20 31,500 0 0 0
VGR
87.5
87.5
87.10 95.40 87 7,900 0 0 0
VGS
17.7
17.7
18.10 18.30 17.70 150,800 0 0 0
VGT
10.8
10.8
10.70 11 10.70 178,400 0 0 0
VGV
43.4
43.4
43.40 43.40 43.40 0 0 0 0
VHC
53.1
53.1
53.30 55.80 53 327,000 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3.10 3.10 2.90 151,600 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 234,200 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
126.9
126.9
136.20 136.40 126.90 8,235,300 0 0 0
VIB
14.5
14.5
15.05 15.10 14.45 15,407,300 0 0 0
VIC
202.1
202.1
216 217 202.10 5,736,200 0 0 0
VID
4.9
4.9
4.60 4.89 4.60 3,900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.5
14.5
14.30 15.20 14.30 2,900 0 0 0
VIG
4.2
4.2
4.20 4.30 4.20 58,500 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VIP
9.9
9.9
9.97 10 9.90 133,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
27.60 27.60 23.10 300 0 0 0
VIW
24
24
24.90 25 23.90 126,800 0 0 0
VIX
12.1
12.1
12.70 12.85 11.95 80,689,700 0 0 0
VJC
126
126
130.80 131.60 126 1,263,300 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
48.2
48.2
48.50 48.70 47.70 28,500 0 0 0
VLC
11.8
11.8
12 12 11.80 50,700 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
6.8
6.8
7 7 6.80 4,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32
32
31.70 32 31.70 1,000 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.70 3.70 3.60 3,700 0 0 0
VMD
14
14
14 14 14 700 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
47
47 47 47 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13
13
14.30 14.30 13 2,100 0 0 0
VNB
12.7
12.7
13.40 13.40 12.70 4,200 0 0 0
VNC
35.9
35.9
35.80 35.90 35.80 1,100 0 0 0
VND
16.6
16.6
17.30 17.40 16.35 21,110,400 0 0 0
VNE
2.3
2.3
2.40 2.50 2.10 580,500 0 0 0
VNF
12.9
12.9
12.80 13 12.80 12,300 0 0 0
VNG
6
6
5.70 6 5.70 1,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNL
19
19
18.80 19 18.50 38,400 0 0 0
VNM
59.1
59.1
58.70 60.10 58.40 10,506,300 0 0 0
VNP
16.9
16.9
17.10 17.10 16.90 8,300 0 0 0
VNR
19.6
19.6
19.60 19.60 19.40 15,900 0 0 0
VNS
7.8
7.8
7.58 7.79 7.53 1,400 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
455
455
440.20 455 440.10 11,700 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
10.5
10.5
10.70 10.80 10.45 304,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25
25
25.35 25.55 24.45 26,398,100 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 20.95 20.80 1,700 0 0 0
VPG
1.9
1.9
1.97 1.97 1.89 95,700 0 0 0
VPH
3.2
3.2
3.25 3.39 3.15 43,700 0 0 0
VPI
61.9
61.9
62 62.70 61.30 1,626,200 0 0 0
VPL
73.5
73.5
76.90 76.90 73.50 708,200 0 0 0
VPR
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VPS
9
9
9.48 9.48 8.80 7,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.2
12.2
11.65 12.45 11.60 237,000 0 0 0
VRE
21.8
21.8
23.35 23.35 21.75 8,710,000 0 0 0
VRG
13.3
13.3
13.50 13.50 13.30 2,800 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
13.8
13.8
14 14.15 13.60 9,366,900 0 0 0
VSE
7.5
7.5
7.90 7.90 7.50 1,700 0 0 0
VSF
31
31
31.20 31.20 28.10 18,100 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.4
42.4
42.50 42.50 42.25 4,100 0 0 0
VSI
18.7
18.7
18.65 18.65 18.65 500 0 0 0
VSM
14.4
14.4
14.70 14.70 13.10 1,300 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
12.8
12.8
12.80 12.80 12.65 2,400 0 0 0
VTC
11
11
11 11.30 11 2,700 0 0 0
VTD
4.4
4.4
4.50 4.50 4.30 59,500 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.7
8.7
8.80 8.80 8.70 1,100 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
40.10 44.10 39.50 13,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.20 10.20 9.99 57,000 0 0 0
VTP
48.1
48.1
48.20 49 47.95 292,300 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
9.8
9.8
10.10 10.30 9.80 21,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.5
13.5
13 13.50 12.80 51,300 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 20.30 20.10 871,900 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
108.9
108.9
109 109.80 105.10 524,800 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 100 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
300
300
293.10 307.90 293.10 1,700 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
WSS
6
6
6.10 6.10 5.90 36,900 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.8
11.8
11.50 11.80 11.50 2,200 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 1,800 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.4
15.4
14.70 15.40 14.70 1,100 0 0 0
XPH
16.7
16.7
17 17.90 16.70 1,000 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 0 0 0 0
YEG
7.7
7.7
7.60 7.81 7.59 554,700 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
^HASTC
275.5
275.5
0 0 0 71,183,451 0 0 0
^UPCOM
124.8
124.8
0 0 0 33,297,619 0 0 0
^VN30
1,826.9
1,826.9
0 0 0 447,688,086 0 0 0
^VNINDEX
1,668.5
1,668.5
0 0 0 915,046,404 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |