DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/07/2026

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 23/07/2026

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 31 300 0 0 0
AAA
6.7
6.7
6.70 6.80 6.60 570,800 0 0 0
AAH
2.2
2.2
2.10 2.20 2 656,300 0 0 0
AAM
6.9
6.9
6.90 6.90 6.85 19,400 0 0 0
AAS
7.7
7.7
7.50 7.80 7.30 733,600 0 0 0
AAT
2.6
2.6
2.63 2.63 2.52 7,800 0 0 0
AAV
6.5
6.5
6.10 6.60 6.10 230,000 0 0 0
ABB
16.9
16.9
16.90 17 16.70 1,641,200 0 0 0
ABC
10.1
10.1
10.20 10.20 10 2,000 0 0 0
ABI
18.5
18.5
18.50 18.50 18.20 34,100 0 0 0
ABR
11.6
11.6
11.55 11.55 11.55 0 0 0 0
ABS
3.2
3.2
3.15 3.28 3.01 426,400 0 0 0
ABT
50
50
48.60 50 48.60 9,900 0 0 0
ABW
13.2
13.2
13.30 13.30 12.80 510,600 0 0 0
ACB
22.5
22.5
22.40 22.75 21.65 27,165,000 0 0 0
ACC
5.6
5.6
5.60 5.60 5.60 51,200 0 0 0
ACE
36
36
36 36 36 900 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 0 0 0 0
ACV
39.1
39.1
39.10 39.10 38 590,400 0 0 0
ADC
17
17
17 17 17 0 0 0 0
ADG
8.4
8.4
7.61 8.49 7.61 500 0 0 0
ADS
7.8
7.8
7.65 8 7.50 53,900 0 0 0
AFX
10
10
10 10.05 9.98 82,600 0 0 0
AG1
10.9
10.9
10.80 10.90 10.80 4,500 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.1
11.1
11 11.15 10.80 265,600 0 0 0
AGM
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGP
31.6
31.6
32.80 33 31.60 11,400 0 0 0
AGR
13.9
13.9
13.60 14.15 13.20 400,400 0 0 0
AGX
127.5
127.5
136 136 127.50 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
48.9
48.9
48.10 48.90 48 1,900 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.6
6.6
6.50 6.70 6.40 5,800 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 2,000 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 20,000 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 9,700 0 0 0
AMS
6.7
6.7
6.70 6.70 6.50 7,900 0 0 0
AMV
1.2
1.2
1.30 1.30 1.20 406,400 0 0 0
ANT
24.6
24.6
24.65 25 24 7,500 0 0 0
ANV
17.1
17.1
17.15 17.45 16.45 872,100 0 0 0
APF
46.7
46.7
47.20 47.40 46.70 46,700 0 0 0
APG
4.6
4.6
4.45 4.67 4.42 177,900 0 0 0
APH
5.3
5.3
5.25 5.49 5.25 98,400 0 0 0
API
5.9
5.9
5.70 5.90 5.60 82,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
3.80 4 3.50 4,300 0 0 0
APS
6.2
6.2
6.20 6.30 6 399,400 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
15.80 16.80 15.80 2,600 0 0 0
ASM
5.7
5.7
5.59 5.69 5.53 613,900 0 0 0
ASP
9.5
9.5
9.68 9.80 9.40 178,600 0 0 0
AST
62.4
62.4
62.10 62.50 61 21,100 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
41.5
41.5
40.50 41.50 40.50 1,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
7.8
7.8
8.10 8.10 7.20 15,500 0 0 0
BAB
10.8
10.8
10.80 10.80 10.80 3,000 0 0 0
BAF
29
29
29 29.30 28.70 1,112,900 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 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 0 0 0 0
BBT
11.6
11.6
11.80 11.80 11.60 1,400 0 0 0
BCA
18.5
18.5
21.20 21.30 18.50 25,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.4
6.4
6.40 6.50 6.20 96,200 0 0 0
BCE
5.7
5.7
5.61 5.65 5.52 168,200 0 0 0
BCF
39.5
39.5
41 41 39.50 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
38.4
38.4
37.35 39.20 36.70 610,200 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCR
1
1
1 1 1 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BDG
29
29
29 29 29 800 0 0 0
BDT
9.2
9.2
9.10 9.20 8.50 1,644,100 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
52.7
52.7
54.20 54.20 50.30 172,600 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 21.50 21.50 500 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
29.85 29.85 29.85 0 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BIC
21.3
21.3
20.60 21.40 20.50 36,300 0 0 0
BID
36
36
35.60 36.70 34.70 5,714,100 0 0 0
BIG
4.8
4.8
4.80 4.80 4.60 496,400 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
13.9
13.9
13.60 14 13.60 4,100 0 0 0
BKG
2.1
2.1
2.19 2.31 2.07 455,800 0 0 0
BLI
8.2
8.2
8 8.20 8 2,100 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
20.8
20.8
20 20.80 20 400 0 0 0
BMC
11.5
11.5
12.10 12.10 11.40 5,800 0 0 0
BMD
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.30 13.30 12.70 114,400 0 0 0
BMJ
11
11
10.30 11 10.30 3,200 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 600 0 0 0
BMN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BMP
151.3
151.3
150.60 151.60 145.80 219,700 0 0 0
BMS
13.5
13.5
13.40 13.60 13.20 209,600 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
17.6
17.6
17.60 17.60 17.60 300 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
4
4 4 4 100 0 0 0
BRC
11.9
11.9
11.85 11.85 11.85 100 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
22.9
22.9
23 23 22.90 2,000 0 0 0
BSA
19.8
19.8
19.90 19.90 19.80 400 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
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
BSI
29.2
29.2
28.50 30.05 27.85 542,700 0 0 0
BSL
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
BSP
12
12
12 12 12 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
23.4
23.4
23.50 23.65 22.95 5,798,100 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
4.5
4.5
4.10 4.60 4.10 800 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
22.6
22.6
23 23 22.20 12,400 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
7.80 7.85 7.70 28,300 0 0 0
BTS
4.9
4.9
4.90 4.90 4.70 9,000 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
13.1
13.1
13.30 13.35 12.45 2,407,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
57.2
57.2
57.10 57.50 55.20 238,600 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
28.1
28.1
28.60 29.40 26.60 1,563,800 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
43.5
43.5
42.25 43.75 42.25 52,900 0 0 0
BWS
32.9
32.9
32.90 32.90 32.90 8,000 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
15.45 16.45 15.35 2,400 0 0 0
C47
9
9
8.90 9 8.80 9,300 0 0 0
C4G
5.8
5.8
5.90 5.90 5.80 128,900 0 0 0
C69
18.6
18.6
18.30 18.70 18.10 595,200 0 0 0
C92
3.4
3.4
3.50 3.50 3.40 5,700 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.7
5.7
5.60 5.70 5.50 12,000 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
45.3
45.3
46.40 46.40 43.50 24,900 0 0 0
CAT
14
14
14.50 14.60 13.60 62,300 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22.5
22.5
23.40 23.40 22.50 1,000 0 0 0
CC1
34
34
32.90 34 32.90 1,000 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
12.5
12.5
11.50 12.50 11.50 700 0 0 0
CCC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
CCI
17
17
17 17 17 0 0 0 0
CCL
3.8
3.8
3.75 3.90 3.65 71,600 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
14 14 14 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
18.3
18.3
18.40 18.40 17.95 106,700 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 25.90 25.50 1,300 0 0 0
CDO
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CDP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CDR
4.3
4.3
4.20 4.40 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 11.20 9,355,900 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 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.2
3.2
3.10 3.20 3.10 300 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
27.2
27.2
27.20 27.80 27.15 26,900 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.10 9.40 9.10 3,100 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CIG
7.2
7.2
6.52 7.29 6.52 14,400 0 0 0
CII
14.2
14.2
13.95 14.50 13.30 9,823,300 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
66
66
65 66.10 65 900 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
6.1
6.1
5.82 6.53 5.82 26,100 0 0 0
CKV
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CLC
50.5
50.5
50.10 50.50 50 4,300 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 5,200 0 0 0
CLL
30.5
30.5
30 30.50 29.80 7,700 0 0 0
CLM
70
70
70 70 70 200 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13.3
13.3
13 13.40 13 13,800 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 1,000 0 0 0
CMF
380
380
380 380 380 0 0 0 0
CMG
24.7
24.7
23 24.70 22.20 435,400 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
18.5
18.5
18.30 18.50 18.30 600 0 0 0
CMN
21.8
21.8
21.80 21.80 21.80 200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6
6
6.10 6.20 6 32,300 0 0 0
CMT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 100 0 0 0
CMX
5.0
5.0
4.97 5.05 4.89 67,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.7
28.7
29 29 28.70 9,800 0 0 0
CNG
20.8
20.8
20.85 20.85 20.40 9,000 0 0 0
CNN
55
55
55 55 55 1,000 0 0 0
CNT
5.6
5.6
5.60 5.60 5.60 3,200 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 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.8
29.8
29.90 29.90 29.50 40,300 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CRC
6.0
6.0
5.90 5.97 5.85 261,100 0 0 0
CRE
6.8
6.8
6.40 6.80 6.30 193,900 0 0 0
CSC
10.2
10.2
10 11 10 3,100 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.2
14.2
13.95 14.25 13.95 643,400 0 0 0
CSV
22.1
22.1
21.60 22.10 21.05 379,300 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CTD
56.9
56.9
56.20 58.50 54.70 458,000 0 0 0
CTF
17
17
17.10 17.10 16.45 303,200 0 0 0
CTG
29.1
29.1
29.15 29.85 28.40 11,433,200 0 0 0
CTI
18.7
18.7
18.30 18.70 18.20 139,200 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
7
7
7.40 7.60 6.90 130,700 0 0 0
CTR
70
70
65.50 70 65.50 382,700 0 0 0
CTS
22.8
22.8
22.90 23.85 21.50 2,920,100 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.3
1.3
1.40 1.40 1.20 622,400 0 0 0
CVT
26.3
26.3
24.90 26.60 24.90 300 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
26.4
26.4
25.70 26.50 25.70 52,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.7
2.7
2.67 2.68 2.61 20,100 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
7.5
7.5
7.37 7.45 7.37 900 0 0 0
DBC
16.1
16.1
15.85 16.20 15.45 2,295,300 0 0 0
DBD
49
49
48.50 49 47.50 17,000 0 0 0
DBM
25
25
29.50 29.50 25 500 0 0 0
DBT
12.5
12.5
12.50 12.50 12.50 2,700 0 0 0
DC1
5.4
5.4
4.80 5.70 4.80 1,200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.5
6.5
6.40 6.50 6.10 61,600 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 38.15 37.90 655,800 0 0 0
DCM
29.7
29.7
28.60 29.90 28.50 2,087,800 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
10.2
10.2
10.20 10.20 10.20 35,000 0 0 0
DDG
0.8
0.8
0.90 0.90 0.80 571,700 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
10.50 10.60 10 10,100 0 0 0
DDV
18.9
18.9
19.30 19.30 18 498,100 0 0 0
DFC
28.7
28.7
28.10 28.70 28.10 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
38.0
38.0
40.95 40.95 37.70 3,864,000 0 0 0
DGT
3.7
3.7
3.70 3.70 3.50 25,700 0 0 0
DGW
34.8
34.8
34.05 35 33.15 591,000 0 0 0
DHA
47.5
47.5
49.25 49.25 47 37,900 0 0 0
DHB
11.5
11.5
11.60 12.20 10.90 81,800 0 0 0
DHC
29.1
29.1
29.20 29.35 28.60 368,500 0 0 0
DHD
27.5
27.5
27.50 27.50 27.50 200 0 0 0
DHG
90.2
90.2
91 91.20 89.90 11,500 0 0 0
DHM
6.8
6.8
6.39 6.78 6.04 63,900 0 0 0
DHN
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
59.3
59.3
65.20 65.20 59.10 1,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.30 3.80 3.30 900 0 0 0
DIG
10.8
10.8
11 11.20 10.25 13,378,200 0 0 0
DIH
7.3
7.3
7.60 7.60 7.30 1,600 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
4.50 4.60 4.30 324,000 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 2.29 2.22 319,400 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
57.9
57.9
58 58 56 1,600 0 0 0
DMN
10.5
10.5
10.50 10.50 10.50 200 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DNC
50
50
50 50 50 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNN
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DNP
21
21
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.5
32.5
32.50 32.50 32.50 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
29.8
29.8
29.20 29.80 29 1,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.1
61.1
61.90 61.90 60.80 13,000 0 0 0
DPG
27.2
27.2
26.85 27.30 25.50 529,300 0 0 0
DPH
40.8
40.8
40.80 40.80 40.80 0 0 0 0
DPM
22.7
22.7
22.45 22.70 22 2,812,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.8
35.8
35.80 36.35 34.80 220,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.5
9.5
9.42 10.20 9.42 2,000 0 0 0
DRC
10.1
10.1
10.10 10.20 10 306,000 0 0 0
DRG
8.1
8.1
8.10 8.10 8.10 600 0 0 0
DRH
1.5
1.5
1.51 1.58 1.45 281,100 0 0 0
DRI
12.8
12.8
12.50 13.10 12.50 873,500 0 0 0
DRL
41.7
41.7
41.25 41.70 41.25 3,200 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.2
22.2
21.70 22.25 21.70 665,100 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36
36
35 36.95 35 3,600 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
9
9
9.50 9.50 8.90 29,900 0 0 0
DTA
3.3
3.3
3.35 3.49 3.22 9,300 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
12.5
12.5
13.20 13.20 12.50 67,800 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 1.90 700 0 0 0
DTK
10.9
10.9
10.90 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
69.2
69.2
69.50 69.50 69.20 3,300 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 0 0 0 0
DVG
1
1
1 1 1 0 0 0 0
DVM
5.4
5.4
5.40 5.40 5.10 107,300 0 0 0
DVN
18.8
18.8
19 19 18.80 10,800 0 0 0
DVP
74.5
74.5
75.40 75.40 74 12,800 0 0 0
DVW
48.7
48.7
48.70 48.70 48.70 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
10.6
10.6
11.10 11.20 10.35 23,380,900 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.10 13.10 12.70 144,100 0 0 0
DXS
5.8
5.8
6 6.11 5.55 2,480,600 0 0 0
DXV
3.6
3.6
3.60 3.60 3.60 2,500 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 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 0 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
17.7
17.7
16.25 17.65 16.25 10,307,800 0 0 0
EIC
18
18
17.50 18 17.50 5,500 0 0 0
EID
19.7
19.7
19.50 19.80 19.50 6,800 0 0 0
EIN
1.8
1.8
1.80 1.90 1.80 5,400 0 0 0
ELC
14.6
14.6
13.95 14.75 13.80 337,600 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
8.4
8.4
8.32 8.43 8.15 27,200 0 0 0
EVF
12.6
12.6
12.15 12.80 12.15 3,250,000 0 0 0
EVG
4.7
4.7
4.72 4.78 4.52 328,500 0 0 0
EVS
6.1
6.1
5.90 6.20 5.80 494,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.14 3.23 3.05 23,300 0 0 0
FCN
10.8
10.8
10.75 10.80 10.25 366,300 0 0 0
FCS
7.6
7.6
7.60 7.60 7.60 100 0 0 0
FDC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
14.3
14.3
14.50 14.50 14.30 16,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.9
4.9
4.84 4.89 4.68 280,700 0 0 0
FIT
3.1
3.1
3.12 3.14 3.05 192,100 0 0 0
FMC
34.3
34.3
35 35 34.05 13,200 0 0 0
FOC
71
71
72.60 72.60 70.60 51,800 0 0 0
FOX
63.4
63.4
63.30 63.60 61.50 84,100 0 0 0
FPT
64.7
64.7
65 65.70 64.20 6,287,300 0 0 0
FRC
25
25
25 25 25 2,000 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
109
109
105 109 100.20 788,600 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
41.2
41.2
41.20 41.20 41.20 300 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
23
23
23.15 23.70 21.40 1,376,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
8.80 9.10 8.60 114,000 0 0 0
GAS
66.8
66.8
64.70 66.80 64.70 1,510,800 0 0 0
GCB
7.3
7.3
7.50 7.80 7.10 43,600 0 0 0
GCF
18.9
18.9
18.90 18.90 18.90 15,100 0 0 0
GDA
12.4
12.4
12.30 12.40 11.60 43,700 0 0 0
GDT
15.7
15.7
15.80 15.80 15.30 25,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
71.2
71.2
66.80 71.20 65.30 1,413,600 0 0 0
GEG
12.1
12.1
11.70 12.15 11.70 308,000 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.2
22.2
20.50 22.20 20.20 21,127,600 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
24.5
24.5
24.65 24.65 24.50 12,300 0 0 0
GIC
12.2
12.2
12 12.90 11 12,300 0 0 0
GIL
7.0
7.0
6.89 7 6.79 269,900 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
71.90 72.20 67 3,404,000 0 0 0
GMH
6.9
6.9
6.99 6.99 6.90 1,500 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 6,000 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.8
1.8
1.80 1.80 1.80 11,400 0 0 0
GSM
24.9
24.9
25.20 25.70 24.90 3,200 0 0 0
GSP
10.4
10.4
10.60 10.90 10.30 90,100 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.1
27.1
27.55 27.85 26.10 2,528,200 0 0 0
GVT
81.4
81.4
81.40 81.40 81.40 100 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
8.7
8.7
8.60 9 8.60 2,500 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
14.1
14.1
13.90 14.05 13.65 3,265,700 0 0 0
HAH
45
45
44 45.60 43.05 634,800 0 0 0
HAM
45
45
45 45 45 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
7.1
7.1
7.10 7.10 7.10 30,000 0 0 0
HAR
3.0
3.0
2.91 2.96 2.88 39,100 0 0 0
HAS
8.2
8.2
8.85 9.37 8.22 8,900 0 0 0
HAT
28
28
28 28 28 0 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 700 0 0 0
HAX
8.5
8.5
8.50 8.61 8.50 96,700 0 0 0
HBC
4.3
4.3
3.70 4.30 3.70 727,800 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.7
5.7
5.80 5.80 5.70 200 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
25
25
25 25 25 100 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
28.2
28.2
28.50 29 28.20 5,100 0 0 0
HCD
6.4
6.4
6.30 6.38 6.30 3,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.0
26.0
25.80 26.20 24.10 9,829,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.5
8.5
8.40 8.50 8.40 600 0 0 0
HD6
8.1
8.1
8 8.10 7.80 11,900 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.5
6.5
6.60 6.60 6.50 1,200 0 0 0
HDB
26.0
26.0
25.80 25.95 25.15 11,625,200 0 0 0
HDC
12.2
12.2
12.05 12.40 11.65 1,984,700 0 0 0
HDG
16.4
16.4
16.40 16.85 16 2,011,700 0 0 0
HDM
31.5
31.5
32 32 31.50 1,600 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
26
26
26 26 26 200 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
29.6
29.6
29.60 29.60 29.60 0 0 0 0
HEJ
15.5
15.5
15.20 16.80 14 400 0 0 0
HEP
11.5
11.5
11.50 11.50 11.50 500 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
129.1
129.1
140.50 140.50 128 1,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.2
74.2
74.20 74.20 74.20 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
15.1
15.1
15 15.25 14.75 905,800 0 0 0
HHS
9.9
9.9
9.98 10.15 9.36 1,178,700 0 0 0
HHV
10.1
10.1
9.94 10.30 9.80 2,578,400 0 0 0
HID
3.4
3.4
3.25 3.38 3.25 158,100 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
5.7
5.7
5.74 5.75 5.64 59,500 0 0 0
HIO
7.1
7.1
6.80 7.10 6.80 800 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 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.5
14.5
14.50 14.50 13.60 6,100 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
10.1
10.1
10.20 10.20 10.10 14,500 0 0 0
HLD
13.8
13.8
13.90 13.90 13.20 21,000 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11
11
10.70 11 10.65 7,000 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
17.6
17.6
17.60 17.60 17.60 100 0 0 0
HMR
9.2
9.2
9.40 9.40 9.20 1,100 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HND
9.8
9.8
9.60 9.90 9.30 4,300 0 0 0
HNF
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HNG
6.7
6.7
6.30 7.20 6.30 8,884,700 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.3
8.3
8.20 8.30 8.20 280,100 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
4 4 3.80 150,800 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16 16.20 15.80 11,900 0 0 0
HPG
20.8
20.8
20.70 21 20.15 36,967,600 0 0 0
HPH
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HPI
18
18
18 18 18 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
67.9
67.9
67.90 67.90 65 3,100 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
23
23
22.70 23 22.70 1,400 0 0 0
HPX
4.1
4.1
4.09 4.09 3.95 869,200 0 0 0
HQC
2.2
2.2
2.21 2.23 2.06 2,405,700 0 0 0
HRB
33
33
33 33 33 0 0 0 0
HRC
35.0
35.0
33.50 34.95 33.50 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.35 10.70 10.15 2,927,700 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.6
8.6
8.10 8.60 8.10 494,500 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
4.2
4.2
4.10 4.20 4.10 300 0 0 0
HT1
12.3
12.3
12 12.30 11.85 164,900 0 0 0
HTC
36.5
36.5
37 37 32.60 4,500 0 0 0
HTE
2.8
2.8
2.80 2.80 2.60 6,700 0 0 0
HTG
34
34
34.10 34.10 33.30 28,600 0 0 0
HTI
18.1
18.1
18.10 18.25 17.80 29,200 0 0 0
HTL
20.9
20.9
20.90 20.90 20.90 400 0 0 0
HTM
8.6
8.6
8.30 9.30 8.30 2,600 0 0 0
HTN
6.7
6.7
6.74 6.88 6.68 57,600 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
9.3
9.3
9.40 9.40 9.30 900 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
12.3
12.3
12.50 12.50 12.20 10,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15
15
14.80 15.10 14.40 2,524,000 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
10.7
10.7
9.97 10.65 9.92 589,000 0 0 0
HVN
21.5
21.5
21.30 22.35 21.30 959,500 0 0 0
HVT
24.4
24.4
24.70 24.90 24.20 12,200 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 8,300 0 0 0
HWS
15.4
15.4
15.20 15.40 15.10 3,700 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
1.6
1.6
1.50 1.60 1.40 3,700 0 0 0
ICG
14.3
14.3
14.30 14.30 14 20,900 0 0 0
ICI
10
10
10 10 10 300 0 0 0
ICN
26.7
26.7
26.50 26.70 26.50 4,600 0 0 0
ICT
16.9
16.9
16.95 16.95 16.90 500 0 0 0
IDC
32.5
32.5
35 35 29.40 1,128,600 0 0 0
IDI
4.7
4.7
4.60 4.81 4.60 344,700 0 0 0
IDJ
3.8
3.8
3.70 3.80 3.60 418,400 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.3
21.3
21.30 21.30 21.30 100 0 0 0
IFS
18
18
18 18 18 1,000 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
7.2
7.2
7.10 7.25 7.01 2,209,900 0 0 0
ILA
7.4
7.4
7.60 7.70 7.20 50,100 0 0 0
ILB
20.1
20.1
20.25 20.25 20 18,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
ILS
20.8
20.8
20.90 20.90 20.40 19,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35
35
33.95 35.50 33.95 13,700 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
14.8
14.8
14.70 14.80 14.20 41,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24
24
23.90 27.20 23.90 300 0 0 0
IST
36.8
36.8
36.80 36.80 36.80 1,000 0 0 0
ITC
10.2
10.2
10.20 10.30 9.94 89,100 0 0 0
ITD
14.8
14.8
14.70 14.80 14.35 15,400 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 39,000 0 0 0
ITS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
IVS
6.3
6.3
6.20 6.50 6.10 53,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.0
3.0
2.98 3.08 2.97 133,600 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.8
27.8
26.20 28 26.20 1,900,800 0 0 0
KCB
9.5
9.5
9.20 9.50 9.10 22,400 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
48.8
48.8
48.80 48.95 48.15 43,600 0 0 0
KDH
18
18
18.10 18.30 17.45 5,646,100 0 0 0
KDM
21.5
21.5
20.30 22.30 20.30 3,300 0 0 0
KGM
4.8
4.8
5.40 5.40 4.70 8,100 0 0 0
KHD
22
22
16 22 16 200 0 0 0
KHG
4.8
4.8
4.76 4.84 4.68 4,184,700 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 9.63 15,700 0 0 0
KHS
12.7
12.7
12.70 12.70 12.40 2,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 100 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
11.5
11.5
11.35 11.90 11 609,700 0 0 0
KMR
2.4
2.4
2.36 2.36 2.21 10,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.50 35.50 35.05 63,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.7
13.7
13.40 13.65 12.80 1,003,400 0 0 0
KSD
5
5
5.10 5.30 5 1,500 0 0 0
KSF
78.3
78.3
75.10 78.30 75.10 156,200 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1
1
1 1 1 0 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 5,700 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
19.2
19.2
17.20 19.20 17.10 5,200 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
23.20 23.20 23.20 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 8,700 0 0 0
L14
18.3
18.3
18.50 18.50 17.70 24,300 0 0 0
L18
16.4
16.4
16.10 16.40 16 4,600 0 0 0
L40
23.3
23.3
23.20 23.30 22.50 130,400 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.50 19.90 19.50 6,700 0 0 0
LAI
10.3
10.3
10.40 10.40 10.30 2,500 0 0 0
LAS
11.6
11.6
11.60 11.70 11.10 228,200 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
14.5
14.5
14.40 14.50 14.40 5,400 0 0 0
LBM
27.6
27.6
27.60 27.65 27.10 21,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.01 7.18 7 915,900 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.8
2.8
2.69 2.80 2.63 778,200 0 0 0
LDP
8.2
8.2
8.20 8.20 8.10 800 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 4,900 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
4.99 4.99 4.95 29,100 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
45.6
45.6
42.20 45.60 42.10 5,100 0 0 0
LHG
27.5
27.5
27.30 27.65 27.20 127,600 0 0 0
LIC
29.1
29.1
29 29.10 28.90 10,800 0 0 0
LIG
3.5
3.5
3.40 3.60 3.40 41,300 0 0 0
LIX
25.5
25.5
25.90 25.90 24.70 14,200 0 0 0
LKW
34.5
34.5
35 35 34.50 200 0 0 0
LLM
19
19
19.60 19.60 19 2,700 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
14
14
14 14 14 100 0 0 0
LMC
4.8
4.8
4.60 5.20 4.60 2,100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8.10 8.10 8 18,100 0 0 0
LNC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.3
53.3
54.90 55 53.30 2,895,000 0 0 0
LPT
7.1
7.1
7.50 7.50 7.10 21,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
31.60 33.90 28.40 65,300 0 0 0
LSS
8.1
8.1
8.10 8.12 8 43,300 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
20.3
20.3
21.90 21.90 20.30 900 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
34
34 34 34 1,000 0 0 0
MBB
22.1
22.1
22.30 22.70 21.60 20,982,400 0 0 0
MBG
2.4
2.4
2.40 2.50 2.30 326,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
18.70 19.70 18.20 10,273,600 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 3,500 0 0 0
MCH
136
136
134.80 136 133.30 106,600 0 0 0
MCM
26.6
26.6
27.20 27.20 25.35 106,500 0 0 0
MCO
4.8
4.8
4.70 4.80 4.50 5,700 0 0 0
MCP
27.4
27.4
27.40 27.40 27.20 24,900 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 8.60 500 0 0 0
MDF
5
5
5 5 5 200 0 0 0
MDG
38.4
38.4
39.30 39.30 37.20 15,000 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
8.2
8.2
8.20 8.20 8.20 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30
30
31.50 31.50 28.50 8,600 0 0 0
MGC
10.2
10.2
10.30 10.90 10.20 6,000 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 0 0 0 0
MHC
8.3
8.3
8.20 8.25 8.10 4,700 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
16.6
16.6
16.70 16.70 16.20 115,300 0 0 0
MKP
25
25
25.50 25.50 25 700 0 0 0
MKV
16.8
16.8
16.80 16.80 16.80 100 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 0 0 0 0
MML
27.2
27.2
27.20 27.20 26.50 15,900 0 0 0
MNB
27
27
27.70 27.70 27 1,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.50 15.50 14.80 3,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
16.1
16.1
15.80 16.10 15.50 6,826,200 0 0 0
MSH
31
31
30.50 31.45 29.95 208,300 0 0 0
MSN
64
64
63.90 64.60 61.70 5,065,800 0 0 0
MSR
33.4
33.4
33.20 33.90 31.80 789,500 0 0 0
MST
9.5
9.5
9.90 10.20 9.50 4,275,600 0 0 0
MTA
11.2
11.2
10.50 11.20 10.50 1,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 2,100 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
13.3
13.3
13 13.30 12.60 15,700 0 0 0
MVN
53.9
53.9
59.30 59.30 49.20 3,400 0 0 0
MWG
71.5
71.5
70.50 71.70 67.10 9,066,200 0 0 0
MZG
11.1
11.1
10.60 11.20 10.45 625,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.5
45.5
48.80 48.80 45.45 989,300 0 0 0
NAG
7.2
7.2
7 7.20 6.80 61,800 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 600 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
16.55 17.10 16.55 46,200 0 0 0
NBC
7.9
7.9
7.90 8 7.60 79,700 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 3,800 0 0 0
NBP
7.5
7.5
7.70 7.70 7.50 10,300 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
11.2
11.2
10.90 11.20 10.80 2,900 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
NCT
93
93
94 94 92.40 39,500 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
9.3
9.3
9.40 9.40 8.90 295,200 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.20 4.60 4.20 1,100 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
6.2
6.2
6.30 6.30 6 8,300 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
61
61
62 62 60.70 6,500 0 0 0
NFC
53.1
53.1
53.10 53.10 53.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.10 8.40 8 139,300 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
9.9
9.9
9.80 9.93 9.74 24,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.5
11.5
11.70 11.70 11.30 2,100 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
10.6
10.6
10.40 10.85 10.30 2,589,300 0 0 0
NLG
21.8
21.8
22.35 22.95 21.35 2,892,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.5
41.5
42.80 42.80 41.15 21,100 0 0 0
NNT
58.1
58.1
58.10 58.10 58.10 700 0 0 0
NO1
4.9
4.9
4.98 4.98 4.86 7,100 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.2
11.2
11.20 11.20 11.20 2,100 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.2
5.2
5 5.30 4.80 2,619,100 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
71.5
71.5
70 71.50 70 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.30 4 46,800 0 0 0
NSL
17.2
17.2
18.80 18.80 17.20 5,200 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 12.20 100 0 0 0
NT2
21.4
21.4
21.20 21.50 20.50 571,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
127.7
127.7
128.60 128.60 126 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 0 0 0 0
NTL
14.5
14.5
14.40 14.50 14.15 227,400 0 0 0
NTP
48.4
48.4
48.50 49.10 47.70 72,700 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
19
19
17.50 19 17.50 900 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11.5
11.5
11 11.90 11 612,200 0 0 0
NVL
12.7
12.7
12.65 12.90 12.15 16,626,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7 7.50 7 200 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
10.4
10.4
10.10 10.45 10 2,517,300 0 0 0
OCH
6.8
6.8
7 7 6.80 15,300 0 0 0
ODE
46.2
46.2
45.80 46.20 45.80 16,600 0 0 0
OGC
2.2
2.2
2.17 2.25 2.14 281,300 0 0 0
OIL
13.3
13.3
12 13.40 11.10 1,786,000 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
21.5
21.5
19.60 21.50 19.60 3,800 0 0 0
ORS
13.5
13.5
13.40 13.75 12.90 6,678,500 0 0 0
PAC
15.3
15.3
15.05 15.50 14.60 222,600 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
21
21
20.95 21.20 20.55 789,900 0 0 0
PAP
26.9
26.9
26.90 29.60 26.90 4,500 0 0 0
PAS
2.4
2.4
2.40 2.40 2.30 56,000 0 0 0
PAT
62.8
62.8
63.20 64 60 35,300 0 0 0
PBC
5.2
5.2
5.30 5.30 5.10 15,600 0 0 0
PBP
11.3
11.3
10.80 11.30 10.80 600 0 0 0
PBT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PC1
21
21
20.65 21.35 20.05 1,880,300 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
19
19
17.80 19 17.70 1,200 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.7
18.7
18.40 18.80 18.40 162,600 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 4,600 0 0 0
PDB
20.7
20.7
20.60 21 20.10 12,700 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 20,900 0 0 0
PDR
12.1
12.1
11.90 12.10 11.30 12,030,600 0 0 0
PDV
8.5
8.5
8.50 8.50 8.30 4,100 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
36
36
34.10 36 34.10 300,600 0 0 0
PFL
1.6
1.6
1.70 1.70 1.50 167,500 0 0 0
PGB
10
10
10 10 9.50 57,400 0 0 0
PGC
12.2
12.2
12 12.20 12 18,800 0 0 0
PGD
22.4
22.4
22.50 22.50 22.40 200 0 0 0
PGI
18
18
18 18 16.45 4,600 0 0 0
PGN
5.2
5.2
5.30 5.60 5 55,500 0 0 0
PGS
54.8
54.8
55 55 49.50 21,000 0 0 0
PGT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PGV
23
23
22.65 23 22.65 500 0 0 0
PHC
4.4
4.4
4.21 4.41 4.10 32,300 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 0 0 0 0
PHP
35.6
35.6
36.60 36.90 34.70 337,000 0 0 0
PHR
57
57
57.90 57.90 54.40 569,100 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 7.51 7.50 200 0 0 0
PIV
6
6
5.90 6 5.70 117,500 0 0 0
PJC
35.4
35.4
36 38.20 34.70 4,800 0 0 0
PJS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PJT
8.9
8.9
8.60 8.88 8.60 200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.4
18.4
18 18.60 17.50 87,800 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 3.80 26,000 0 0 0
PLX
33.4
33.4
33 33.60 32.70 1,465,900 0 0 0
PMB
10.6
10.6
10.60 10.60 10.60 2,400 0 0 0
PMC
127.9
127.9
127.90 127.90 127.90 0 0 0 0
PMG
6.2
6.2
6.22 6.22 6.22 100 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 0 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
33.1
33.1
33.05 33.05 33.05 586,700 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
13.50 13.70 13.50 3,000 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7
7
6.80 7.10 6.80 10,300 0 0 0
POW
13.6
13.6
13.25 13.55 13 8,813,800 0 0 0
PPC
9.0
9.0
9 9.10 8.90 152,800 0 0 0
PPE
14.7
14.7
14.50 14.70 14.50 300 0 0 0
PPH
25.4
25.4
25.70 25.70 25.40 20,700 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 0 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PRE
27.9
27.9
27.70 28.20 27.40 5,300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 4,000 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
5
5
4.80 5 4.70 27,800 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
16.3
16.3
16.10 16.90 15.90 110,400 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 300 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
9.8
9.8
10.20 10.30 9.80 438,800 0 0 0
PSL
6.2
6.2
5.60 6.20 5.60 1,500 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 0 0 0 0
PSW
8.1
8.1
8.30 8.50 8 87,000 0 0 0
PTB
32.3
32.3
32.40 33.60 31.25 354,000 0 0 0
PTC
6.5
6.5
6.50 6.50 6.49 500 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
22 22 22 0 0 0 0
PTL
1.9
1.9
1.87 1.89 1.81 55,100 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTV
4.8
4.8
4.40 4.90 4.40 4,100 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 136,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
20.8
20.8
20.60 21 20 97,400 0 0 0
PVC
12
12
12 12.30 11.70 394,500 0 0 0
PVD
18.5
18.5
18.45 18.50 17.50 3,872,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.7
5.7
5.60 5.70 5.50 65,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
72.2
72.2
72.10 72.80 71 22,200 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 1,100 0 0 0
PVO
5.9
5.9
5.70 5.90 5.60 7,400 0 0 0
PVP
16.9
16.9
17.30 17.35 16.60 632,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
34.3
34.3
33 34.30 32.20 3,176,500 0 0 0
PVT
17.0
17.0
17.30 17.30 16.50 2,908,600 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
10.8
10.8
10.60 10.90 10.50 17,300 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
16.9
16.9
16.90 16.90 16.90 3,000 0 0 0
QCG
10.2
10.2
10.10 10.20 9.70 112,300 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 200 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNP
31.8
31.8
31.80 31.80 31.80 100 0 0 0
QNS
47.8
47.8
47.90 47.90 47.50 142,400 0 0 0
QNT
9.1
9.1
9.10 9.10 9.10 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
34.5
34.5
34.50 34.50 34.50 200 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 1,500 0 0 0
QTC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
QTP
11
11
11.10 11.10 10.80 207,600 0 0 0
RAL
79.1
79.1
80.80 80.80 79 4,600 0 0 0
RAT
20
20
20 20 20 800 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 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
44.5
44.5
43.90 45 42.50 795,600 0 0 0
RIC
6
6
6 6 6 1,400 0 0 0
RTB
24.5
24.5
24.50 24.50 24.50 600 0 0 0
RYG
9.2
9.2
9.16 9.16 9 304,100 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
31.5
31.5
31.50 31.50 31.50 200 0 0 0
S55
66
66
59.40 66 59.40 1,200 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
7.9
7.9
8.10 8.10 7.90 48,100 0 0 0
SAB
47
47
47.25 47.25 45 875,600 0 0 0
SAC
12
12
12 12 12 600 0 0 0
SAF
57.3
57.3
57.50 57.50 57.30 7,000 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.7
5.7
5.61 5.71 5.50 100,800 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
36.9
36.9
37.60 37.60 36.50 26,400 0 0 0
SAV
12.8
12.8
12.30 12.75 12.10 2,200 0 0 0
SB1
7.6
7.6
7.60 7.60 7.60 800 0 0 0
SBA
25.6
25.6
25.55 25.60 25.50 19,500 0 0 0
SBB
20.3
20.3
20.10 22.70 19.60 17,900 0 0 0
SBD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBG
12.3
12.3
11.85 12.30 11.40 79,200 0 0 0
SBH
40
40
40 40 39.90 900 0 0 0
SBL
4.9
4.9
4.90 4.90 4.90 0 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 4.40 874,000 0 0 0
SBT
20.8
20.8
20.80 20.85 20.60 688,400 0 0 0
SBV
5.9
5.9
6 6 5.49 1,300 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
60.8
60.8
60.40 60.80 60.40 28,800 0 0 0
SCI
10.5
10.5
10.50 10.50 10.30 4,200 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
21.7
21.7
23.60 23.70 21.20 196,800 0 0 0
SCO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SCR
4.7
4.7
4.70 4.75 4.50 1,262,800 0 0 0
SCS
44
44
44.75 44.75 43 162,600 0 0 0
SCY
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SD1
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 200 0 0 0
SD5
7.3
7.3
6.80 7.30 6.80 200 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 10 9.90 48,600 0 0 0
SDA
1.9
1.9
2 2 1.80 34,700 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 6,000 0 0 0
SDV
33
33
33 33 33 2,500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
49.4
49.4
49.40 49.40 49.40 0 0 0 0
SEB
41.6
41.6
41.60 41.60 41.60 200 0 0 0
SED
15.1
15.1
15.10 15.10 15 4,000 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
11.0
11.0
10.25 11.05 10.25 900 0 0 0
SFI
26
26
26 26 26 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.7
12.7
12.70 12.70 12.70 20,500 0 0 0
SGC
106
106
106 106 106 1,900 0 0 0
SGD
18
18
18 18 18 0 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 9.10 100 0 0 0
SGN
53.3
53.3
53.90 53.90 52 9,000 0 0 0
SGP
20
20
19.90 20 19.50 16,300 0 0 0
SGR
12.1
12.1
12 12.10 11.45 106,300 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
10.6
10.6
10 10.65 10 253,200 0 0 0
SHA
4.0
4.0
3.94 3.95 3.78 21,300 0 0 0
SHB
12
12
11.55 12 11.40 92,228,500 0 0 0
SHC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SHE
7.5
7.5
7.20 7.50 7.20 700 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14.2
14.2
14.05 14.15 14.05 103,700 0 0 0
SHN
9.2
9.2
9.10 10.20 8.60 557,200 0 0 0
SHP
31.2
31.2
32 32 30.70 3,700 0 0 0
SHS
16.1
16.1
15.20 16.50 13.90 15,983,400 0 0 0
SID
13.5
13.5
12.90 13.50 12.90 900 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 1,100 0 0 0
SJ1
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
13.9
13.9
13.85 13.95 13.80 26,000 0 0 0
SJE
10.5
10.5
10.50 10.70 10.30 69,500 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
47.4
47.4
45.50 47.50 45.50 92,900 0 0 0
SKG
8.0
8.0
7.95 8 7.75 24,700 0 0 0
SKH
21
21
21 21 21 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.70 22.70 22.60 1,100 0 0 0
SLS
131.9
131.9
137 137 129 12,600 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.6
38.6
38.60 38.60 38.60 1,100 0 0 0
SMC
10.2
10.2
9.50 10.15 9.20 312,300 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SNC
19
19
19 19 19 1,000 0 0 0
SNZ
25.3
25.3
25.30 25.30 25.30 200 0 0 0
SP2
23.5
23.5
24 24 23.50 37,000 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
10.7
10.7
9.50 10.65 9.50 3,200 0 0 0
SPV
29.3
29.3
33 34 29.30 500 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 11,500 0 0 0
SRC
38
38
38 38 38 0 0 0 0
SRF
7.1
7.1
7.35 7.35 7.07 26,400 0 0 0
SSB
15.7
15.7
15.60 15.80 15.35 2,316,600 0 0 0
SSC
27.8
27.8
26.15 27.75 26.05 1,200 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
6.8
6.8
6.90 6.90 6.80 500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
23.6
23.6
22.55 24 22.20 29,879,100 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 2.60 2.52 23,600 0 0 0
STB
72
72
71.20 73.90 70.60 6,397,700 0 0 0
STC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
STG
33.2
33.2
33.15 33.15 33.15 100 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 2,100 0 0 0
STK
8.4
8.4
8.36 8.56 8.36 10,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.8
18.8
20.50 20.50 18.70 1,500 0 0 0
SVD
3.9
3.9
4.01 4.19 3.91 14,600 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 200 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 2.60 2.40 224,400 0 0 0
SVT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SWC
23.9
23.9
23.80 24 23.80 2,900 0 0 0
SZB
43
43
43.50 43.80 42.60 12,400 0 0 0
SZC
18.9
18.9
18.65 18.90 17.80 496,100 0 0 0
SZE
7.1
7.1
7.10 7.10 7.10 300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
47
47
46.20 47 45.95 10,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.3
10.3
10.40 10.40 10 4,200 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
20.5
20.5
20 20.60 19.50 135,400 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
32
32
32.15 32.30 32 8,000 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
29.3
29.3
29.05 29.95 28.35 16,985,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
11.9
11.9
11.90 12.25 11.25 6,359,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.9
29.9
29.80 30.10 29.55 26,000 0 0 0
TCM
17.9
17.9
17.20 17.90 16.20 1,870,200 0 0 0
TCO
10.8
10.8
10.55 10.80 10.45 103,400 0 0 0
TCR
2.1
2.1
2.26 2.26 2.10 5,100 0 0 0
TCT
18.1
18.1
18.10 18.10 18.10 2,300 0 0 0
TCW
28.9
28.9
28.80 29.20 28.80 4,700 0 0 0
TDB
39
39
39 39 38.10 3,600 0 0 0
TDC
7.2
7.2
7.11 7.25 6.95 183,400 0 0 0
TDF
8
8
8 8 8 300 0 0 0
TDG
2.5
2.5
2.48 2.56 2.48 101,500 0 0 0
TDH
3.3
3.3
3.35 3.40 3.30 37,700 0 0 0
TDM
59.7
59.7
60 60 58.10 1,500 0 0 0
TDP
28.7
28.7
28.60 28.70 28 207,200 0 0 0
TDS
8
8
8 8 8 9,700 0 0 0
TDT
6.8
6.8
6.80 6.80 6.60 16,900 0 0 0
TDW
46
46
46 46 46 1,100 0 0 0
TED
66
66
65.50 66 65.50 300 0 0 0
TEG
5.8
5.8
5.78 6.05 5.78 66,600 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
6.6
6.6
6.60 6.60 6.20 7,800 0 0 0
TH1
6.5
6.5
6.50 6.50 6.50 4,500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 900 0 0 0
THD
134
134
122 134.20 122 5,100 0 0 0
THG
28.8
28.8
28.70 28.85 27.95 84,200 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
9.4
9.4
9.40 9.40 9.40 900 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.30 7.30 7.10 26,100 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18
18
16.20 18 16.20 200 0 0 0
TID
19.5
19.5
19.40 19.50 19.40 500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.1
6.1
6.10 6.10 5.90 440,500 0 0 0
TIN
106
106
100 106 100 25,300 0 0 0
TIP
17
17
17.15 17.15 16.80 40,100 0 0 0
TIS
3.8
3.8
4 4 3.80 7,900 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.7
7.7
7.30 7.80 7.30 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
11.5
11.5
11.50 11.50 11.50 1,900 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 8.41 8.30 58,400 0 0 0
TLG
46
46
45.85 47.90 45.30 118,900 0 0 0
TLH
4
4
3.96 4.01 3.75 157,600 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
5.8
5.8
6.60 6.60 5.80 1,500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
50.5
50.5
50.50 50.50 50.50 100 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 100 0 0 0
TMP
46.5
46.5
48 48 46.50 1,400 0 0 0
TMS
36.9
36.9
35.80 36.85 35.80 500 0 0 0
TMT
11.1
11.1
11.05 11.30 10.85 6,200 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
13.8
13.8
13.90 13.90 13.80 2,300 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31.9
31.9
31.85 31.85 31.85 0 0 0 0
TNG
16.9
16.9
16 17 15.10 562,200 0 0 0
TNH
8.1
8.1
8.15 8.15 8 129,300 0 0 0
TNI
6.8
6.8
6.59 6.94 6.58 2,750,600 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
9.6
9.6
9.57 9.57 9.15 17,200 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
13.5
13.5
14.50 14.50 13.50 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
101.9
101.9
102 102.10 100 8,100 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
14
13.90 14.20 13.75 15,575,200 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 600 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
38.8
38.8
38 38.80 37.60 2,700 0 0 0
TRC
74.9
74.9
75 75 72 58,900 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 8,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.3
15.3
15.15 15.30 15.15 59,200 0 0 0
TSB
18.9
18.9
19.20 19.90 18.90 6,900 0 0 0
TSC
2
2
2 2.02 1.90 76,000 0 0 0
TSD
4
4
4 4 4 7,700 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
21
21
21.20 21.20 21 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.8
11.8
11.30 11.80 11.30 3,100 0 0 0
TTA
10.6
10.6
10.55 10.60 10.40 55,100 0 0 0
TTC
9.1
9.1
9.10 9.10 9.10 200 0 0 0
TTD
119
119
119 119 119 200 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 1.94 1.80 758,000 0 0 0
TTG
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TTH
2.1
2.1
2.20 2.20 2 100,800 0 0 0
TTL
7
7
7 7 7 0 0 0 0
TTN
12
12
12 12.20 11.70 10,600 0 0 0
TTS
7.6
7.6
7.80 7.80 7.60 200 0 0 0
TTT
32
32
30.50 32 30.50 800 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
19.9
19.9
19.90 20 19.40 43,000 0 0 0
TV2
24.5
24.5
24.45 24.80 23.50 178,700 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 12.80 12.60 3,800 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.2
7.2
7 7.19 6.81 8,900 0 0 0
TVC
8.2
8.2
8.10 8.30 8 9,800 0 0 0
TVD
8.6
8.6
8.60 8.70 8.40 43,900 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
8.9
8.9
8.60 9.10 8.50 313,500 0 0 0
TVS
14.3
14.3
14.40 14.40 13.90 137,200 0 0 0
TVT
15.9
15.9
15.85 15.85 15.85 100 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
16.9
16.9
17 17.10 16.80 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6
6
6.10 6.10 5.40 47,300 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
58.2
58.2
53.60 58.20 53.60 200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.9
6.9
6.90 6.90 6.90 100 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
16.7
16.7
16.70 16.70 16.70 1,100 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VAB
10.1
10.1
10 10.20 9.96 518,700 0 0 0
VAF
21.5
21.5
21.50 21.50 21.50 3,400 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
14.0
14.0
14 14 13.35 61,700 0 0 0
VBC
17.9
17.9
17.90 17.90 17.90 500 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
VC2
3.8
3.8
3.80 3.90 3.60 120,500 0 0 0
VC3
25.6
25.6
25.80 25.80 25 2,095,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VC7
7.6
7.6
7.60 7.70 7.20 57,300 0 0 0
VC9
4.5
4.5
4.80 4.80 4.40 14,700 0 0 0
VCA
6.0
6.0
5.96 5.96 5.96 0 0 0 0
VCB
54
54
54.10 54.90 52.60 7,435,600 0 0 0
VCC
9.3
9.3
9.30 9.30 9.20 13,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
293.10 293.10 285 2,500 0 0 0
VCG
15.8
15.8
15.50 15.95 15.30 2,543,300 0 0 0
VCI
20.5
20.5
19.80 20.95 19.05 8,618,800 0 0 0
VCM
7.2
7.2
7.30 7.30 7.20 1,800 0 0 0
VCP
23.3
23.3
22.90 23.30 22.60 20,800 0 0 0
VCR
41.5
41.5
42 42 41.50 2,000 0 0 0
VCS
32.8
32.8
32.20 33 32 31,200 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
41.0
41.0
35.65 40.95 35.65 200 0 0 0
VDS
12.7
12.7
12.40 13 11.80 1,255,600 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
2.90 3 2.90 1,200 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.50 14,800 0 0 0
VEA
33.9
33.9
34 34.20 33.60 393,000 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
71
71
71.50 71.50 69.50 5,200 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 46.10 45.65 14,800 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
39.1
39.1
38 39.10 36.30 723,800 0 0 0
VGG
37.9
37.9
37.90 37.90 37.90 0 0 0 0
VGI
78.3
78.3
78.30 79.30 74.60 243,400 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.6
26.6
26.40 26.60 26.20 37,200 0 0 0
VGR
95.9
95.9
86.30 96 86.30 12,800 0 0 0
VGS
17.8
17.8
17.50 17.90 17 149,600 0 0 0
VGT
10.8
10.8
10.80 10.80 10.60 203,700 0 0 0
VGV
43.4
43.4
43.40 43.40 43.40 0 0 0 0
VHC
53.9
53.9
53.50 54 52.40 246,800 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3 3.10 3 76,200 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 370,200 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 600 0 0 0
VHM
132
132
126.70 133.50 126.60 4,573,000 0 0 0
VIB
14.6
14.6
14.40 14.70 14.15 7,522,200 0 0 0
VIC
214
214
201 214.70 200 4,235,400 0 0 0
VID
4.6
4.6
4.58 4.58 4.58 100 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
14.9
14.9
13.80 14.90 13.80 22,700 0 0 0
VIG
4.2
4.2
4.20 4.30 4 52,400 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 15.30 200 0 0 0
VIP
9.9
9.9
9.98 9.99 9.89 56,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.4
27.4
27.40 27.40 27.40 100 0 0 0
VIW
24.6
24.6
24.20 25.20 24 103,400 0 0 0
VIX
12.9
12.9
11.95 12.90 11.95 70,731,800 0 0 0
VJC
127.6
127.6
127 130 126.20 1,204,100 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
48
48
48.50 48.50 47.70 31,900 0 0 0
VLC
12
12
12 12 11.70 71,100 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
6.9
6.9
7.80 7.80 6.80 1,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
32
32
31.70 32 31.70 300 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.70 3.80 3.70 10,200 0 0 0
VMD
14
14
14 14 14 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
47
47
47 47 47 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
13.10 13.80 13.10 300 0 0 0
VNB
13.2
13.2
13.10 13.20 13.10 600 0 0 0
VNC
36.3
36.3
36 36.30 35.90 79,400 0 0 0
VND
17.2
17.2
16.60 17.50 16 17,090,900 0 0 0
VNE
2.2
2.2
2.30 2.30 2 1,299,200 0 0 0
VNF
13
13
12.80 13 12.80 11,300 0 0 0
VNG
5.6
5.6
6.39 6.39 5.59 600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 6,100 0 0 0
VNL
18.8
18.8
18.60 18.85 18.60 10,600 0 0 0
VNM
57.8
57.8
59.10 59.10 56.90 4,827,500 0 0 0
VNP
17
17
17.30 17.30 16.90 12,000 0 0 0
VNR
19.4
19.4
19.50 19.50 19.20 27,100 0 0 0
VNS
7.7
7.7
7.56 7.74 7.54 5,000 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
483
483
449.30 500 449.30 6,500 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
10.7
10.7
10.35 10.70 10.25 421,700 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25
25
24.85 25.15 24 19,164,900 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
20.90 21 20.90 2,500 0 0 0
VPG
2.0
2.0
1.96 2.02 1.80 183,800 0 0 0
VPH
3.3
3.3
3.30 3.30 3.20 1,900 0 0 0
VPI
64.1
64.1
61.80 64.10 61.40 1,710,700 0 0 0
VPL
74.9
74.9
73.50 74.90 71.50 711,900 0 0 0
VPR
8.4
8.4
8.30 8.40 8.30 1,300 0 0 0
VPS
8.9
8.9
8.40 8.93 8.30 9,500 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
11.55 12.60 11.55 580,700 0 0 0
VRE
22
22
21.85 22.40 21.35 7,078,200 0 0 0
VRG
13.5
13.5
13.50 13.50 12.50 6,100 0 0 0
VSA
19.9
19.9
19 19.90 19 200 0 0 0
VSC
14.3
14.3
13.70 14.50 13.05 10,348,200 0 0 0
VSE
7.7
7.7
8 8 7.50 1,800 0 0 0
VSF
30.7
30.7
30.70 32.50 27.70 45,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.25 42.80 42.25 9,500 0 0 0
VSI
17.9
17.9
17.85 17.85 17.85 100 0 0 0
VSM
13
13
13.50 13.50 13 4,100 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
12.6
12.6
12.55 12.75 12.55 5,100 0 0 0
VTC
11
11
11 11 11 0 0 0 0
VTD
4.6
4.6
4.40 4.70 4.30 397,300 0 0 0
VTE
7
7
7 7 7 5,100 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 100 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
40.8
40.8
38.30 40.80 38.30 10,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.1
10.1
10.10 10.10 9.98 66,200 0 0 0
VTP
48.5
48.5
48 49.15 46.85 355,200 0 0 0
VTQ
4.3
4.3
4.30 4.30 4.30 4,000 0 0 0
VTR
10.2
10.2
10.30 10.30 9.70 6,900 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.5
13.5
14.50 14.50 12.60 13,100 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 20.20 20 991,600 0 0 0
VUA
17.4
17.4
17.40 17.40 17 3,000 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101.3
101.3
107 109.20 101.30 190,900 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 6,900 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
300 330 298 2,300 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.3
6.3
6 6.30 6 27,800 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.8
11.8
11.80 11.80 11.80 1,900 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
9.3
9.3
9.30 9.40 9.30 5,200 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 0 0 0 0
XPH
16
16
16.80 17 15.50 21,200 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 100 0 0 0
YEG
7.8
7.8
7.61 7.85 7.50 669,200 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
^HASTC
281.1
281.1
0 0 0 69,578,921 0 0 0
^UPCOM
125.5
125.5
0 0 0 32,716,435 0 0 0
^VN30
1,845.3
1,845.3
0 0 0 409,330,562 0 0 0
^VNINDEX
1,699.4
1,699.4
0 0 0 864,451,379 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |