DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/07/2026

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 24/07/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27
27
31 31 27 300 0 0 0
AAA
6.8
6.8
6.69 6.89 6.69 714,800 0 0 0
AAH
2.1
2.1
2.20 2.20 2.10 246,300 0 0 0
AAM
6.9
6.9
6.90 6.90 6.89 31,100 0 0 0
AAS
7.4
7.4
7.60 7.70 7.40 493,000 0 0 0
AAT
2.6
2.6
2.51 2.58 2.47 7,900 0 0 0
AAV
6.5
6.5
6.30 6.50 6.20 209,400 0 0 0
ABB
17.3
17.3
16.90 17.30 16.80 709,800 0 0 0
ABC
10.1
10.1
10.20 10.20 10 8,800 0 0 0
ABI
18.7
18.7
18.50 18.70 18.40 11,100 0 0 0
ABR
11.1
11.1
10.95 11.30 10.95 600 0 0 0
ABS
3.1
3.1
3.16 3.30 2.95 557,500 0 0 0
ABT
50.1
50.1
50 50.50 50 1,600 0 0 0
ABW
13.7
13.7
13.20 13.90 13.20 292,400 0 0 0
ACB
22.5
22.5
22.10 22.65 22.10 13,447,000 0 0 0
ACC
5.2
5.2
5.21 5.21 5.21 20,800 0 0 0
ACE
36
36
36 36 36 0 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 0.40 70,600 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
38.7
38.7
39 39.30 38.50 270,600 0 0 0
ADC
17
17
17 17 17 0 0 0 0
ADG
8.5
8.5
7.82 8.50 7.82 2,100 0 0 0
ADS
7.5
7.5
7.60 7.76 7.51 38,800 0 0 0
AFX
10
10
10 10 9.80 78,600 0 0 0
AG1
10.7
10.7
10.80 10.80 10.70 8,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11
11
11.05 11.05 10.95 213,700 0 0 0
AGM
2
2
2 2.10 1.90 63,200 0 0 0
AGP
33.2
33.2
32 33.40 31.90 9,200 0 0 0
AGR
13.2
13.2
13.80 13.80 13.15 380,500 0 0 0
AGX
131
131
131 131 131 100 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
49
49
50 50 49 7,800 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.4
6.4
6.50 6.50 6.40 2,700 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 3,300 0 0 0
AMS
6.5
6.5
6.60 6.60 6.40 24,900 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 446,600 0 0 0
ANT
24.6
24.6
24.90 24.90 24.40 1,600 0 0 0
ANV
16.9
16.9
17.20 17.25 16.75 411,600 0 0 0
APF
47
47
47 47.40 46.70 5,500 0 0 0
APG
4.6
4.6
4.75 4.80 4.61 309,500 0 0 0
APH
5.4
5.4
5.31 5.48 5.31 151,000 0 0 0
API
5.7
5.7
5.80 5.80 5.60 42,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 3,600 0 0 0
APS
5.8
5.8
6.20 6.20 5.80 272,000 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
17.0
17.0
16 16.95 16 5,400 0 0 0
ASM
5.7
5.7
5.68 5.73 5.63 264,000 0 0 0
ASP
10.2
10.2
9.60 10.15 9.53 863,100 0 0 0
AST
62.5
62.5
62 62.50 62 3,800 0 0 0
ATA
0.4
0.4
0.30 0.40 0.30 3,400 0 0 0
ATB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
41
41
41 41 41 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
7.7
7.7
8 8 7.70 3,500 0 0 0
BAB
10.7
10.7
10.60 11.10 10.50 18,700 0 0 0
BAF
28.9
28.9
29 29 28.90 1,055,200 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
30
30
30 30 30 1,700 0 0 0
BBC
90.9
90.9
90.90 90.90 90.90 0 0 0 0
BBH
10
10
10 10 10 700 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
12
12
11.70 12.50 11.50 2,200 0 0 0
BCA
20.1
20.1
20 20.10 20 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.3
6.3
6.40 6.40 6.20 45,800 0 0 0
BCE
5.7
5.7
5.65 5.76 5.65 130,300 0 0 0
BCF
39
39
39.50 39.70 39 3,300 0 0 0
BCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BCM
37.7
37.7
38.05 38.30 37.60 273,200 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
28.1
28.1
28.50 29 28 2,100 0 0 0
BDT
9.1
9.1
9.20 9.40 9.10 3,239,900 0 0 0
BDW
26.7
26.7
26.70 26.70 26.70 2,000 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
49.6
49.6
52 52.70 49.60 113,700 0 0 0
BGE
3
3
3 3.10 2.90 282,800 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 200 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
29
29 29 29 2,500 0 0 0
BHP
9
9
7.90 9 7.90 5,400 0 0 0
BIC
21
21
21.65 21.65 20.70 26,200 0 0 0
BID
36
36
36 36.75 35.55 2,968,900 0 0 0
BIG
4.6
4.6
4.80 4.80 4.60 165,600 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
14
14
14 14.10 13.80 12,800 0 0 0
BKG
2.2
2.2
2.15 2.23 2.10 1,075,300 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 3,200 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
20.5
20.5
20.50 20.50 20.50 0 0 0 0
BMC
11
11
11.50 11.75 10.80 21,200 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 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
12.90 13.10 12.70 93,500 0 0 0
BMJ
11
11
11 11 11 0 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
150
150
151.20 151.20 148.50 46,500 0 0 0
BMS
13.4
13.4
13.50 13.50 13.20 113,300 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.2
3.2
3.20 3.20 3.20 18,000 0 0 0
BNW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BOT
1.5
1.5
1.60 1.60 1.40 106,100 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
12
12
12 12 12 100 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
24
24
23.80 24 23.80 600 0 0 0
BSA
20
20
17.70 20 17.70 900 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
8
8
8 8 8 100 0 0 0
BSH
17.5
17.5
17.50 17.50 17.50 100 0 0 0
BSI
28.2
28.2
29 29.15 28.20 426,900 0 0 0
BSL
12.7
12.7
13.10 13.10 12.70 8,100 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
24
24
23.70 24.75 23.65 10,125,300 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
4.3
4.3
4.30 4.30 4.30 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
22.9
22.9
22.60 23 22.40 5,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.8
7.8
8.10 8.10 7.78 3,100 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BTV
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BTW
60.1
60.1
60.10 60.10 60.10 0 0 0 0
BVB
12.5
12.5
13.05 13.05 12.50 629,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 12,200 0 0 0
BVH
57
57
56.90 58 56.10 167,300 0 0 0
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 100 0 0 0
BVS
26.1
26.1
28.20 28.20 26.10 1,088,200 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
43.7
43.7
42.85 43.70 42.70 100,300 0 0 0
BWS
33
33
33.80 33.80 32.90 7,900 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
15.4
15.4
15.35 15.35 15.35 300 0 0 0
C47
9
9
9 9 9 1,200 0 0 0
C4G
5.7
5.7
5.80 5.80 5.70 97,000 0 0 0
C69
18.4
18.4
18.50 18.70 18.30 648,900 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 800 0 0 0
CAG
6
6
6 6 6 100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
44.9
44.9
45 45 43.70 13,300 0 0 0
CAT
13.5
13.5
13.90 14.80 13 169,000 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
23.2
23.2
23.20 23.20 23.20 100 0 0 0
CC1
34
34
33.50 34 33.50 500 0 0 0
CC4
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CCA
12
12
12 12 12 400 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
3.7
3.7
3.68 3.79 3.64 63,900 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
14 14 14 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.3
18.3
18.20 18.40 18 102,900 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
25.3
25.3
25.50 25.50 25.30 4,200 0 0 0
CDO
1.4
1.4
1.30 1.40 1.30 50,600 0 0 0
CDP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CDR
4.1
4.1
4.20 4.20 3.70 5,600 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
1.5
1.5
1.60 1.60 1.50 9,900 0 0 0
CEO
11.6
11.6
12 12.30 11.60 4,090,300 0 0 0
CET
3.7
3.7
3.70 3.70 3.70 21,400 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
3
3 3 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
27.2
27.2
27.05 27.15 27.05 3,500 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
9.40 9.40 9.40 0 0 0 0
CID
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CIG
7.2
7.2
7 7.19 7 50,500 0 0 0
CII
13.6
13.6
14.10 14.25 13.60 6,517,200 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
65.4
65.4
65.60 65.60 64.90 5,000 0 0 0
CKD
21.8
21.8
19.30 21.80 19.30 200 0 0 0
CKG
6.0
6.0
6.05 6.44 5.99 16,200 0 0 0
CKV
14.4
14.4
14.40 14.40 14.40 1,200 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 0 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 0 0 0 0
CLL
30.4
30.4
30.50 30.50 30 3,300 0 0 0
CLM
69
69
69.50 69.50 69 1,000 0 0 0
CLW
38.6
38.6
38.55 38.55 38.55 0 0 0 0
CLX
13
13
13.20 13.20 12.80 24,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 500 0 0 0
CMD
18.1
18.1
18 18.10 18 600 0 0 0
CMF
360
360
350 360 350 200 0 0 0
CMG
24.7
24.7
24.65 24.70 24 125,200 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 700 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
21.6
21.6
21.90 21.90 21 4,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6
6
6 6.10 6 66,100 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 700 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.94 5.01 4.80 48,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.20 8,000 0 0 0
CNG
20.1
20.1
20.15 20.15 19.40 14,500 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
5.6
5.6
5.60 5.60 5.60 4,100 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
15.50 15.90 15.50 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.9
29.9
29.80 30 29.70 36,900 0 0 0
CQT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CRC
6.0
6.0
5.95 5.97 5.90 206,100 0 0 0
CRE
6.6
6.6
6.80 6.80 6.62 75,300 0 0 0
CSC
10.3
10.3
10.30 10.70 10 20,600 0 0 0
CSI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CSM
14.2
14.2
14.10 14.30 14.10 417,800 0 0 0
CSV
21.5
21.5
21.95 22.10 21.50 194,600 0 0 0
CT3
8
8
9 9 8 3,200 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 0 0 0 0
CTD
55.1
55.1
56.70 56.70 54.90 291,600 0 0 0
CTF
17.2
17.2
17 17.20 16.65 324,900 0 0 0
CTG
29
29
29.05 29.60 28.65 7,636,700 0 0 0
CTI
18.4
18.4
18.35 18.55 18.20 167,300 0 0 0
CTN
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CTP
6.9
6.9
7 7.40 6.80 30,600 0 0 0
CTR
69.9
69.9
69.90 69.90 68 167,800 0 0 0
CTS
21.5
21.5
22.65 22.80 21.50 1,625,200 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
1.2
1.2
1.30 1.30 1.10 509,000 0 0 0
CVT
26.3
26.3
26.30 26.30 26.30 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
11.9
11.9
11.90 11.90 11.90 200 0 0 0
D2D
26.1
26.1
26 26.30 25.55 30,200 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
2.5
2.5
2.65 2.65 2.48 182,400 0 0 0
DAN
32.8
32.8
32.80 32.80 32.80 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.0
8.0
7.97 7.97 7.97 700 0 0 0
DBC
16.1
16.1
16 16.25 15.95 951,300 0 0 0
DBD
48.2
48.2
48.95 48.95 47.60 24,800 0 0 0
DBM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DBT
12.6
12.6
12.50 13 12.50 6,400 0 0 0
DC1
5.8
5.8
5.20 5.80 5.10 1,600 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.5
6.5
6.50 6.50 6.30 27,200 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 38 486,800 0 0 0
DCM
29.6
29.6
29.80 30.10 29.40 1,503,500 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.6
0.6
0.70 0.70 0.60 85,900 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 400 0 0 0
DDB
8.8
8.8
10.20 10.20 8.80 17,800 0 0 0
DDG
0.9
0.9
0.80 0.90 0.80 184,300 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
10.4
10.4
10.50 10.50 10.40 10,400 0 0 0
DDV
18.8
18.8
18.70 18.90 18.40 388,600 0 0 0
DFC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 235,900 0 0 0
DGC
36.9
36.9
37.30 37.50 36.05 1,507,400 0 0 0
DGT
3.5
3.5
3.60 3.70 3.40 135,900 0 0 0
DGW
33.5
33.5
34.45 34.45 33.50 560,200 0 0 0
DHA
47.5
47.5
48.60 48.65 47.05 26,500 0 0 0
DHB
13.2
13.2
11.90 13.20 11.90 492,400 0 0 0
DHC
29.3
29.3
29.10 29.30 28.95 217,000 0 0 0
DHD
27.5
27.5
27.50 27.50 27.50 900 0 0 0
DHG
90.9
90.9
90.50 91 90 8,800 0 0 0
DHM
6.4
6.4
6.94 7 6.31 43,300 0 0 0
DHN
17
17
17 17 17 1,500 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 1,200 0 0 0
DHT
60.3
60.3
59.20 60.50 57 11,300 0 0 0
DIC
0.8
0.8
0.80 0.80 0.80 74,800 0 0 0
DID
3.2
3.2
3.30 3.30 3.20 9,200 0 0 0
DIG
10.3
10.3
10.60 11 10.30 6,792,700 0 0 0
DIH
7.3
7.3
7.40 7.40 7.30 1,200 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
4.4
4.4
4.50 4.50 4.30 116,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.27 2.27 2.19 436,900 0 0 0
DLR
12
12
12 12 12 200 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
57.8
57.8
57.80 57.80 57.80 100 0 0 0
DMN
9
9
9 9 9 500 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 50 400 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.2
8.2
8 8.20 8 3,000 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 0 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
29.5
29.5
29.10 29.60 29 15,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.2
61.2
61 61.50 61 3,100 0 0 0
DPG
26.9
26.9
26.90 27 26.25 225,800 0 0 0
DPH
46.9
46.9
46.90 46.90 46.90 100 0 0 0
DPM
22.6
22.6
22.75 22.95 22.50 1,432,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.8
35.8
35.50 35.90 35.50 88,700 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.8
9.8
9.51 9.80 9.51 7,300 0 0 0
DRC
10
10
10.15 10.20 10 335,500 0 0 0
DRG
7.7
7.7
7.30 7.70 7.30 1,400 0 0 0
DRH
1.5
1.5
1.50 1.52 1.48 116,400 0 0 0
DRI
12.8
12.8
12.70 12.90 12.60 299,700 0 0 0
DRL
41.3
41.3
41.70 41.70 41.10 900 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 6,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.0
22.0
22 22.20 21.85 472,500 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36
36
36 36.65 35.55 3,300 0 0 0
DSP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DST
8.1
8.1
9 9.10 8.10 141,200 0 0 0
DTA
3.6
3.6
3.34 3.57 3.34 3,600 0 0 0
DTB
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTD
12.5
12.5
12.40 12.80 12.40 83,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14
14
14 14 14 1,200 0 0 0
DTI
1.9
1.9
1.90 1.90 1.80 2,200 0 0 0
DTK
11
11
10.70 11.30 10.60 21,000 0 0 0
DTL
10.1
10.1
10.20 10.20 10.05 600 0 0 0
DTP
69.4
69.4
69.40 69.40 69.40 1,500 0 0 0
DTT
18
18
18 18 18 500 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
0.9
0.9
0.90 1 0.90 525,600 0 0 0
DVM
5.3
5.3
5.40 5.40 5.20 56,200 0 0 0
DVN
18.6
18.6
18.90 19 18.60 3,300 0 0 0
DVP
75.3
75.3
74.50 75.40 74.50 9,800 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
10.1
10.1
10.50 10.65 10.10 10,175,500 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13 13.40 12.80 214,300 0 0 0
DXS
5.9
5.9
5.81 5.88 5.72 980,800 0 0 0
DXV
3.6
3.6
3.60 3.60 3.40 500 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
17.5
17.5
17.75 18.10 17.45 9,792,900 0 0 0
EIC
20.5
20.5
18 20.50 18 500 0 0 0
EID
19.7
19.7
19.80 19.80 19.70 400 0 0 0
EIN
1.8
1.8
1.80 1.80 1.70 1,800 0 0 0
ELC
14.6
14.6
14.45 14.60 13.60 541,400 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
18.3
18.3
18.30 18.30 18.30 1,000 0 0 0
EPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
EPH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
EVE
8.6
8.6
8.43 8.59 8.43 4,800 0 0 0
EVF
12.5
12.5
12.40 12.60 12.40 1,611,000 0 0 0
EVG
4.6
4.6
4.72 4.72 4.59 224,000 0 0 0
EVS
5.8
5.8
6.20 6.20 5.80 238,600 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
3.10 3.13 3.07 47,300 0 0 0
FCN
10.8
10.8
10.50 10.80 10.50 259,400 0 0 0
FCS
7.3
7.3
6.50 7.30 6.50 1,500 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
28
24.50 28 24.50 1,200 0 0 0
FIC
15.6
15.6
15.60 15.60 15.60 100 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 125,900 0 0 0
FIR
4.9
4.9
4.87 4.87 4.70 166,200 0 0 0
FIT
3.1
3.1
3.12 3.18 3 189,600 0 0 0
FMC
34.4
34.4
34.25 34.95 34.20 8,500 0 0 0
FOC
70.5
70.5
71.30 71.30 70.50 36,500 0 0 0
FOX
62
62
63.10 63.10 62 37,300 0 0 0
FPT
62.9
62.9
64.30 64.50 62.80 5,804,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
107.8
107.8
106 108.30 103.70 379,500 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FT1
41.5
41.5
41.50 41.50 41.50 100 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 0.30 107,000 0 0 0
FTS
21.6
21.6
22.55 22.90 21.60 936,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9
9
8.90 9 8.80 14,500 0 0 0
GAS
67.2
67.2
67 68.80 67 1,050,700 0 0 0
GCB
7.7
7.7
7.70 7.70 7.70 0 0 0 0
GCF
19.1
19.1
19 19.20 19 65,200 0 0 0
GDA
12.1
12.1
12.50 12.50 12.10 20,900 0 0 0
GDT
15.5
15.5
15.70 15.80 15.45 13,200 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
67.9
67.9
71.20 71.30 67.80 683,600 0 0 0
GEG
12.0
12.0
11.90 12.10 11.90 152,200 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GEX
21.8
21.8
22.20 22.70 21.55 11,655,400 0 0 0
GGG
2.4
2.4
2.40 2.40 2.40 100 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
24.7
24.7
24.75 24.75 24.50 4,100 0 0 0
GIC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
GIL
6.9
6.9
6.87 7.03 6.87 118,500 0 0 0
GKM
1.3
1.3
1.40 1.40 1.30 211,400 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
73.2
73.2
72 73.20 70.60 1,829,400 0 0 0
GMH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.8
1.8
1.80 1.80 1.80 5,500 0 0 0
GSM
25.2
25.2
24.90 25.20 24.90 1,700 0 0 0
GSP
10.6
10.6
10.45 10.65 10.45 66,300 0 0 0
GTA
8.2
8.2
8.20 8.20 8.16 11,900 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
26.2
26.2
27.05 27.10 26.20 1,312,600 0 0 0
GVT
81.4
81.4
81.40 81.40 81.40 700 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.7
9.7
8.80 9.70 8.80 600 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 14 13.80 1,892,400 0 0 0
HAH
45
45
44.50 45 44.10 305,100 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 7.20 7 69,000 0 0 0
HAR
2.9
2.9
2.95 2.95 2.78 69,000 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HAT
28
28
28 28 28 0 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HAX
8.4
8.4
8.50 8.53 8.30 96,300 0 0 0
HBC
4.2
4.2
4.20 4.30 4.10 346,200 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
4.2
4.2
4.10 4.20 4 9,200 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCB
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HCC
28.1
28.1
28.20 28.30 28.10 6,900 0 0 0
HCD
6.4
6.4
6.20 6.35 6.20 1,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.6
25.6
25.90 25.90 25.05 2,324,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.4
8.4
8.40 8.40 8.40 600 0 0 0
HD6
8
8
8 8.40 8 1,200 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HDB
25.9
25.9
25.75 25.85 25.45 7,790,800 0 0 0
HDC
11.7
11.7
12.15 12.40 11.70 1,334,500 0 0 0
HDG
16.3
16.3
16.40 16.50 16.25 537,500 0 0 0
HDM
31.5
31.5
31.60 31.60 31.50 4,400 0 0 0
HDO
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HDP
25.2
25.2
25.50 25.50 25.20 1,300 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 29.80 29 1,800 0 0 0
HEJ
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HEP
11.5
11.5
11.40 11.50 11.40 300 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
132.7
132.7
130.10 134.90 129.10 3,800 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 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
15.2
15.2
15 15.25 14.95 1,271,900 0 0 0
HHS
9.9
9.9
9.89 9.97 9.67 804,500 0 0 0
HHV
10.0
10.0
10.05 10.10 9.96 1,557,600 0 0 0
HID
3.3
3.3
3.30 3.34 3.20 132,700 0 0 0
HIG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HII
6.1
6.1
5.81 6.12 5.81 1,121,200 0 0 0
HIO
7
7
7.20 7.20 7 1,700 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
29
29
29 29 29 300 0 0 0
HKB
0.4
0.4
0.40 0.50 0.30 277,100 0 0 0
HKT
14.4
14.4
14.50 14.50 13.70 5,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.9
505.9
505 505.90 505 200 0 0 0
HLC
11
11
10.20 11 10.10 19,100 0 0 0
HLD
13.8
13.8
14.20 14.50 12.80 38,800 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
11 11 10.60 19,100 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 0 0 0 0
HMR
10
10
9.30 10 9.20 2,600 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 0 0 0 0
HNB
12.3
12.3
12.10 12.30 12.10 2,300 0 0 0
HND
9.5
9.5
9.60 9.60 9.50 2,300 0 0 0
HNF
20.6
20.6
20.40 20.60 20.40 300 0 0 0
HNG
6.6
6.6
6.80 6.80 6.50 747,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8
8
7.80 8.10 7.70 276,200 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.90 500 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 100 0 0 0
HPG
20.8
20.8
20.70 21 20.60 17,632,000 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
69
69
67.80 69 67.80 4,800 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
23
23
23 23 23 0 0 0 0
HPX
4.1
4.1
3.91 4.10 3.91 550,200 0 0 0
HQC
2.2
2.2
2.20 2.20 2.15 1,054,100 0 0 0
HRB
33
33
33 33 33 0 0 0 0
HRC
35.0
35.0
34.95 34.95 34.95 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.40 10.55 10.35 1,391,600 0 0 0
HSI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HSL
8.3
8.3
8.27 8.97 8.02 156,900 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
4.1
4.1
4.20 4.20 3.90 4,300 0 0 0
HT1
12.2
12.2
12.30 12.30 12.10 49,400 0 0 0
HTC
36.5
36.5
36.50 36.50 36.50 10,500 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
HTG
34
34
33.05 34.15 33.05 8,100 0 0 0
HTI
18.1
18.1
18.05 18.10 18 13,200 0 0 0
HTL
20.3
20.3
20.90 20.90 20 600 0 0 0
HTM
8.6
8.6
9 9 8.60 2,300 0 0 0
HTN
6.7
6.7
6.71 6.80 6.56 21,100 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 9,300 0 0 0
HTV
13
13
13 13 13 200 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 200 0 0 0
HU4
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
12.4
12.4
12.65 12.65 12.35 300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.9
14.9
14.90 14.90 14.70 1,819,400 0 0 0
HVA
2.3
2.3
2.40 2.40 2.30 40,200 0 0 0
HVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HVH
10.8
10.8
10.95 10.95 10.65 171,100 0 0 0
HVN
21.2
21.2
21.60 21.70 21.05 1,189,300 0 0 0
HVT
24.4
24.4
24.10 24.40 24.10 8,700 0 0 0
HVX
2.4
2.4
2.40 2.40 2.20 9,600 0 0 0
HWS
15.4
15.4
15.40 15.40 15.40 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.60 1.70 1.60 2,200 0 0 0
ICG
14.3
14.3
14.20 14.30 14.20 600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
26.5
26.5
26.50 26.50 26.50 100 0 0 0
ICT
16.9
16.9
16.45 16.90 16.40 300 0 0 0
IDC
33.3
33.3
32.50 33.70 32.20 1,127,000 0 0 0
IDI
4.7
4.7
4.67 4.75 4.67 78,600 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 707,800 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.5
21.5
21.50 21.50 21.50 100 0 0 0
IFS
18
18
18 18 17.90 24,100 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
7.1
7.1
7.23 7.23 7.05 1,429,900 0 0 0
ILA
7.5
7.5
7.40 7.50 7.40 8,500 0 0 0
ILB
20.1
20.1
20.10 20.20 20 12,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
ILS
20.4
20.4
20.10 20.80 20 14,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35
35
34.90 36 34.85 23,400 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
ING
10.5
10.5
10.50 10.50 10.50 0 0 0 0
INN
36.8
36.8
35.50 36.90 35.50 800 0 0 0
IPA
14.4
14.4
14.80 14.80 14.30 20,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
IST
36.8
36.8
36.80 36.80 36.80 0 0 0 0
ITC
10.1
10.1
10.30 10.30 10.05 18,700 0 0 0
ITD
14.7
14.7
14.15 14.70 14 74,800 0 0 0
ITQ
2.7
2.7
2.60 2.80 2.50 460,100 0 0 0
ITS
3.5
3.5
3.60 3.60 3.20 3,000 0 0 0
IVS
6.3
6.3
6.50 6.50 6.20 11,400 0 0 0
JOS
1.1
1.1
1.10 1.20 1 17,000 0 0 0
JVC
3
3
3.02 3.05 2.98 266,800 0 0 0
KAC
21
21
21 21 21 0 0 0 0
KBC
27.9
27.9
27.45 28 27.15 804,000 0 0 0
KCB
9.4
9.4
9.40 9.60 9.40 13,600 0 0 0
KCE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
KDC
48.7
48.7
49 49 48.10 45,800 0 0 0
KDH
17.4
17.4
17.95 18 17.35 4,633,800 0 0 0
KDM
21.4
21.4
20 21.40 20 2,200 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 100 0 0 0
KHD
21.8
21.8
21.80 21.80 21.80 100 0 0 0
KHG
4.8
4.8
4.77 4.79 4.70 2,466,500 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 9.98 9.65 7,300 0 0 0
KHS
12.7
12.7
12.70 12.80 12.70 19,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.5
11.5
11.80 11.80 11.30 278,000 0 0 0
KMR
2.3
2.3
2.36 2.44 2.26 10,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.4
35.4
35.60 35.60 35.30 161,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.5
13.5
13.40 13.55 13.30 408,800 0 0 0
KSD
5
5
5 5 5 300 0 0 0
KSF
77
77
78.60 79.60 77 152,700 0 0 0
KSH
0.4
0.4
0.40 0.40 0.40 0 0 0 0
KSQ
1
1
1 1 0.90 143,600 0 0 0
KST
13.7
13.7
13.70 13.70 13.70 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
19.2
19.2
19.90 19.90 17.30 7,700 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 23.20 100 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 0 0 0 0
L14
17.9
17.9
18 18.10 17.90 20,900 0 0 0
L18
16.2
16.2
16.40 16.40 15.80 14,600 0 0 0
L40
23.3
23.3
23.90 23.90 22.50 118,900 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.80 1.80 1.70 2,500 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.90 19.90 19.90 500 0 0 0
LAI
10.6
10.6
10.90 10.90 10.60 4,500 0 0 0
LAS
11.8
11.8
11.60 12 11.20 150,800 0 0 0
LAW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
LBE
15.5
15.5
14.50 15.80 14.40 17,800 0 0 0
LBM
27.9
27.9
27.50 27.90 27.05 3,500 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
7
7.06 7.07 6.58 1,324,200 0 0 0
LCM
0.6
0.6
0.70 0.70 0.60 153,000 0 0 0
LDG
2.7
2.7
2.80 2.80 2.72 401,400 0 0 0
LDP
8.1
8.1
8.10 8.10 7.80 6,800 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 0 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
4.98 4.98 4.87 18,500 0 0 0
LGM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
LHC
46
46
46 46 45.90 19,400 0 0 0
LHG
27.7
27.7
27.40 27.65 27.40 41,800 0 0 0
LIC
29.1
29.1
29.10 29.10 29 14,600 0 0 0
LIG
3.4
3.4
3.50 3.50 3.40 74,100 0 0 0
LIX
25
25
25.50 25.80 24.95 9,900 0 0 0
LKW
34
34
34 34 34 100 0 0 0
LLM
18.5
18.5
18.10 18.60 18.10 2,500 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 300 0 0 0
LM8
14
14
14 14 14 0 0 0 0
LMC
5
5
5.50 5.50 5 143,100 0 0 0
LMH
1
1
1 1 1 1,300 0 0 0
LMI
8
8
8 8 8 0 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 3,300 0 0 0
LPB
52.4
52.4
53 53.80 51.90 2,238,700 0 0 0
LPT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
32 33.40 31 10,900 0 0 0
LSS
8.2
8.2
8.01 8.20 7.98 93,000 0 0 0
LTC
1.2
1.2
1.40 1.40 1.20 400 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 1,100 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 0 0 0 0
MBB
21.9
21.9
22.05 22.10 21.70 10,335,400 0 0 0
MBG
2.4
2.4
2.40 2.40 2.30 103,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.6
18.6
19.40 19.50 18.50 5,117,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.10 7.20 7 12,900 0 0 0
MCH
135
135
135.80 136 133.20 90,200 0 0 0
MCM
26.8
26.8
26.50 27 26.40 44,000 0 0 0
MCO
4.7
4.7
4.70 4.70 4.70 1,100 0 0 0
MCP
27.3
27.3
27.40 27.40 27 24,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.60 8.60 8.50 1,300 0 0 0
MDF
5.5
5.5
5 5.50 5 800 0 0 0
MDG
38.7
38.7
38.35 38.75 37.90 1,400 0 0 0
MEC
1.5
1.5
1.50 1.80 1.50 142,100 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.9
29.9
29.90 30.90 29.30 4,500 0 0 0
MGC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 2,000 0 0 0
MHC
8.3
8.3
7.68 8.45 7.68 1,200 0 0 0
MIC
10.3
10.3
10.30 10.30 10.30 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.5
16.5
16.40 16.60 16.35 69,100 0 0 0
MKP
24.5
24.5
25 25 24.50 2,500 0 0 0
MKV
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
MML
26.5
26.5
28 28 26.40 9,500 0 0 0
MNB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15.10 15.10 15 200 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 126,600 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
18.3
18.3
18.30 18.30 18.30 100 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
16.0
16.0
16.05 16.10 15.85 2,777,500 0 0 0
MSH
30.9
30.9
31 31.40 30.20 183,400 0 0 0
MSN
63.9
63.9
63.90 64 62.80 3,341,400 0 0 0
MSR
33.5
33.5
33.40 33.60 32.90 370,800 0 0 0
MST
9.7
9.7
9.50 9.90 9.40 3,657,600 0 0 0
MTA
11.3
11.3
11.30 11.30 11.30 200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MTP
12.8
12.8
12.80 12.80 12.80 100 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
12.9
12.9
13.60 14 12.90 13,000 0 0 0
MVN
50.8
50.8
51.10 53.80 50.50 1,400 0 0 0
MWG
68
68
69.60 70.90 68 3,613,700 0 0 0
MZG
11.4
11.4
11.15 11.40 10.60 407,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.6
45.6
45.40 45.80 42.30 1,174,800 0 0 0
NAG
7.1
7.1
7.20 7.20 6.80 71,400 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NAS
30.9
30.9
30.80 30.90 30 600 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.9
14.9
14.90 14.90 14.90 100 0 0 0
NAW
8.5
8.5
6.50 8.50 6.50 2,500 0 0 0
NBB
17.2
17.2
17.15 17.15 16.75 15,300 0 0 0
NBC
8
8
8 8 7.80 30,300 0 0 0
NBE
8.4
8.4
8.20 8.40 8.20 6,600 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 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
10.6
10.6
11.50 11.50 10.60 400 0 0 0
NCS
40.2
40.2
40.20 40.20 40.20 0 0 0 0
NCT
92.8
92.8
93 93 92.40 38,500 0 0 0
ND2
36
36
36 36 36 1,500 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
9.2
9.2
9.30 9.30 9 82,800 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 200 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 6.10 6 31,100 0 0 0
NEM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NET
60.5
60.5
60.50 60.50 58.50 4,100 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.1
8.1
8.30 8.31 8.10 42,500 0 0 0
NHC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
NHH
9.8
9.8
9.85 9.85 9.70 44,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.5
11.5
11.55 11.55 11.45 3,100 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
10.5
10.5
10.50 10.75 10.50 1,633,500 0 0 0
NLG
21.4
21.4
21.50 21.95 21.35 1,422,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.50 42.60 40 35,900 0 0 0
NNT
58.1
58.1
58.10 58.10 58.10 0 0 0 0
NO1
4.9
4.9
4.96 4.96 4.93 1,700 0 0 0
NOS
1
1
1 1 1 100 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
10.8
10.8
11 11 10.80 3,200 0 0 0
NQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NRC
5.1
5.1
5.10 5.20 4.90 2,629,000 0 0 0
NS2
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NSC
71.5
71.5
71.50 71.50 71.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.30 4.30 4.10 9,300 0 0 0
NSL
18
18
18 18 18 900 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
21.3
21.3
21.10 21.30 21 226,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
127.6
127.6
126 128 126 4,500 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
54
54
52 54 52 400 0 0 0
NTL
14.4
14.4
14.50 14.50 14.10 198,800 0 0 0
NTP
48.5
48.5
48.60 48.60 48.40 39,800 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.2
16.2
16 16.20 16 1,400 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11.2
11.2
11.70 11.70 11.20 317,200 0 0 0
NVL
13.0
13.0
12.60 13.35 12.50 22,086,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
10.2
10.2
10.35 10.35 10.20 964,600 0 0 0
OCH
6.8
6.8
6.50 7.20 6.50 16,800 0 0 0
ODE
45.9
45.9
45.70 46 45.50 16,200 0 0 0
OGC
2.1
2.1
2.17 2.22 2.12 246,800 0 0 0
OIL
13.3
13.3
13.30 13.60 13 954,800 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
21.0
21.0
20 21.50 20 3,900 0 0 0
ORS
13.1
13.1
13.30 13.40 13 2,864,700 0 0 0
PAC
15
15
15.25 15.25 15 74,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
20.9
20.9
20.95 20.95 20.65 102,300 0 0 0
PAP
27
27
27 27 27 1,000 0 0 0
PAS
2.4
2.4
2.40 2.50 2.40 128,600 0 0 0
PAT
63.6
63.6
62.40 64.30 62.40 11,600 0 0 0
PBC
5.1
5.1
5.20 5.20 5.10 21,200 0 0 0
PBP
11.3
11.3
10.80 11.30 10.20 5,800 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 300 0 0 0
PC1
21.1
21.1
21.10 21.80 20.90 1,690,100 0 0 0
PCC
27
27
25.50 27 25.50 600 0 0 0
PCE
19
19
19 19 19 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
2.7
2.7
2.70 2.70 2.70 200 0 0 0
PCH
19
19
18.70 19.10 18.70 99,300 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PDB
21
21
20.50 21 20.40 4,000 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
96.1
96.1
97.10 97.10 96.10 2,800 0 0 0
PDR
12.0
12.0
11.85 11.95 11.65 4,538,300 0 0 0
PDV
8.5
8.5
8.34 8.50 8.12 11,800 0 0 0
PEC
10
10
10 10 10 0 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
35.8
35.8
34.55 36.65 34.55 278,400 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 45,300 0 0 0
PGB
9.6
9.6
9.70 10 9.60 34,500 0 0 0
PGC
12.2
12.2
11.85 12.20 11.85 8,100 0 0 0
PGD
22.4
22.4
22.40 22.40 22.40 700 0 0 0
PGI
19.3
19.3
18 19.25 18 29,000 0 0 0
PGN
5
5
5.30 5.40 5 52,700 0 0 0
PGS
54.8
54.8
54.80 54.80 54.80 0 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PGV
22.4
22.4
21.95 22.50 21.20 8,800 0 0 0
PHC
4.4
4.4
4.40 4.40 4.12 14,200 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 0 0 0 0
PHP
35
35
35.70 35.80 34.50 168,900 0 0 0
PHR
55.2
55.2
56.10 56.90 55 253,800 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 200 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
8
8
8 8 8 1,500 0 0 0
PIV
6
6
5.90 6 5.80 107,100 0 0 0
PJC
38.9
38.9
38.90 38.90 38.90 100 0 0 0
PJS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
PJT
8.9
8.9
8.88 8.88 8.88 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.4
18.4
18.40 18.70 18 54,100 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 1,300 0 0 0
PLP
4.1
4.1
3.94 4.20 3.94 45,900 0 0 0
PLX
33.8
33.8
33.80 34.45 33.75 1,713,700 0 0 0
PMB
10.6
10.6
10.40 10.60 10.40 1,900 0 0 0
PMC
127.9
127.9
127.90 127.90 127.90 0 0 0 0
PMG
6.6
6.6
5.79 6.61 5.79 1,900 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
30.8
30.8
30.75 32.05 30.75 41,349,200 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
13.5
13.5
13.90 13.90 13.50 700 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7
7
6.90 7 6.90 1,600 0 0 0
POW
13.4
13.4
13.40 13.45 13.20 4,531,800 0 0 0
PPC
9.0
9.0
8.96 9.08 8.96 105,100 0 0 0
PPE
14.7
14.7
14.70 14.70 14.70 0 0 0 0
PPH
25.3
25.3
25.90 25.90 25.20 9,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 100 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 400 0 0 0
PPY
6.8
6.8
6.20 6.80 6.20 22,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PRE
27.4
27.4
27.90 27.90 27.30 6,500 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 0 0 0 0
PSB
5
5
4.80 5 4.80 6,100 0 0 0
PSC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSD
12.9
12.9
13.10 13.50 12.70 18,400 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 900 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
9.9
9.9
9.90 10 9.80 320,000 0 0 0
PSL
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.5
17.5
15.40 17.50 15.40 4,600 0 0 0
PSW
7.9
7.9
8.10 8.10 7.90 9,800 0 0 0
PTB
32.7
32.7
33 33 32.50 38,300 0 0 0
PTC
6.1
6.1
6.06 6.06 6.06 100 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
1.8
1.8
1.89 1.89 1.76 65,400 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 4,500 0 0 0
PTV
4.8
4.8
4.80 4.80 4.70 4,400 0 0 0
PV2
1.9
1.9
1.90 1.90 1.80 36,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
21
21
21 21.20 20.80 86,500 0 0 0
PVC
12.1
12.1
11.50 12.60 11.30 300,000 0 0 0
PVD
19
19
18.50 19.40 18.20 4,292,500 0 0 0
PVE
2.4
2.4
2.30 2.40 2.30 12,200 0 0 0
PVG
5.6
5.6
5.70 5.70 5.60 65,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 16,000 0 0 0
PVI
70.7
70.7
72 72 70.70 6,000 0 0 0
PVM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PVO
5.8
5.8
5.90 6 5.70 1,200 0 0 0
PVP
17.4
17.4
17 17.55 16.75 975,400 0 0 0
PVR
1
1
1 1 1 10,800 0 0 0
PVS
34.2
34.2
35 35.10 34.20 2,616,400 0 0 0
PVT
16.9
16.9
16.95 17.30 16.85 2,276,300 0 0 0
PVV
1.5
1.5
1.60 1.70 1.50 1,200 0 0 0
PVX
1.5
1.5
1.50 1.50 1.40 1,000,700 0 0 0
PVY
2
2
1.80 2 1.80 5,000 0 0 0
PWA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PWS
14
14
14.20 14.20 14 600 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 0.60 74,400 0 0 0
PXL
10.3
10.3
10.80 10.80 10.20 14,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 1,200 0 0 0
PXS
2.3
2.3
2.40 2.40 2.30 34,400 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 1,400 0 0 0
QCC
16.9
16.9
16.90 16.90 16.90 0 0 0 0
QCG
10.0
10.0
10.10 10.20 9.95 105,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.9
31.9
31.50 31.90 31.50 300 0 0 0
QNS
47.6
47.6
47.60 48.20 47.30 136,300 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 34.50 100 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 100 0 0 0
QTC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
QTP
10.9
10.9
10.90 11 10.90 122,300 0 0 0
RAL
80
80
79.10 80 79.10 1,800 0 0 0
RAT
20
20
20 20 20 0 0 0 0
RBC
5
5
5 5 5 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 100 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
44.4
44.4
44 44.75 44 304,800 0 0 0
RIC
6.2
6.2
6.20 6.20 6.20 700 0 0 0
RTB
24
24
24.50 24.50 24 200 0 0 0
RYG
9.1
9.1
9.15 9.15 8.82 235,900 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 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.1
6.1
6.10 6.10 6.10 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S96
0.4
0.4
0.40 0.40 0.40 0 0 0 0
S99
7.9
7.9
7.80 8 7.70 232,600 0 0 0
SAB
46.5
46.5
46.90 46.90 46.05 618,600 0 0 0
SAC
12
12
11.90 12 11.80 500 0 0 0
SAF
57.8
57.8
57.80 57.80 57.80 1,900 0 0 0
SAL
3.2
3.2
3.20 3.20 3.20 0 0 0 0
SAM
5.7
5.7
5.71 5.74 5.56 68,800 0 0 0
SAP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SAS
37.1
37.1
36.90 37.10 36.60 43,200 0 0 0
SAV
12.8
12.8
12.80 12.80 12.10 1,800 0 0 0
SB1
7.6
7.6
7.60 7.60 7.60 2,100 0 0 0
SBA
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SBB
20.5
20.5
22.70 22.70 17 40,200 0 0 0
SBD
7.5
7.5
7.40 7.50 7 7,700 0 0 0
SBG
11.6
11.6
12.20 12.35 11.60 197,100 0 0 0
SBH
39.1
39.1
39.50 39.50 39.10 1,500 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 100 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
4.60 4.60 4.40 370,500 0 0 0
SBT
20.8
20.8
20.75 20.75 20.50 459,400 0 0 0
SBV
6
6
6.20 6.20 5.95 800 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61
61
60.90 61.10 60.60 27,500 0 0 0
SCI
10.5
10.5
10.40 10.50 10.40 500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 1,500 0 0 0
SCL
23.2
23.2
22.90 23.50 22.60 208,700 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 4,200 0 0 0
SCR
4.6
4.6
4.71 4.71 4.62 639,900 0 0 0
SCS
43.5
43.5
44 44 43.20 71,500 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 2,600 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SD6
2
2
1.90 2 1.80 3,100 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 10 16,600 0 0 0
SDA
1.9
1.9
1.90 2 1.80 38,100 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
1.40 1.40 1.30 97,700 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
0.7
0.7
0.70 0.70 0.70 1,000 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
33
33
33 33 33 500 0 0 0
SDX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 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 0 0 0 0
SED
15.1
15.1
15.10 15.20 15.10 5,700 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
15.9
15.9
15.85 15.85 15.85 200 0 0 0
SFG
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SFI
27.4
27.4
26 27.40 26 2,400 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.50 12.70 12.50 16,400 0 0 0
SGC
106
106
106 106 106 7,600 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 0 0 0 0
SGN
53.3
53.3
53.30 53.80 53 5,400 0 0 0
SGP
19.4
19.4
19.80 20 19.40 25,900 0 0 0
SGR
12.3
12.3
11.80 12.25 11.60 116,500 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
9.9
9.9
10.50 10.50 9.90 34,600 0 0 0
SHA
3.9
3.9
3.94 3.99 3.78 14,500 0 0 0
SHB
11.8
11.8
11.95 11.95 11.70 45,368,400 0 0 0
SHC
10.6
10.6
10.60 10.60 10.60 11,600 0 0 0
SHE
7.4
7.4
6.80 7.40 6.80 400 0 0 0
SHG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SHI
14
14
13.80 14.05 13.80 124,200 0 0 0
SHN
8.6
8.6
9.30 9.90 8.60 167,200 0 0 0
SHP
32.6
32.6
32.55 32.55 32.55 200 0 0 0
SHS
15.2
15.2
16.10 16.20 15.10 10,692,900 0 0 0
SID
12.7
12.7
13.50 13.50 12.70 400 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
16.2
16.2
16.20 16.20 16.20 100 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 51,600 0 0 0
SJE
10.4
10.4
10 10.60 10 35,000 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 500 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
46.20 47.50 46.20 34,700 0 0 0
SKG
7.8
7.8
7.94 7.94 7.82 11,700 0 0 0
SKH
20
20
22.40 22.40 20 400 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.7
22.7
22.80 22.80 22.70 700 0 0 0
SLS
127.7
127.7
131.90 131.90 125 1,800 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.5
38.5
38.85 38.85 38.50 2,000 0 0 0
SMC
10.2
10.2
10.15 10.15 9.44 83,100 0 0 0
SMN
7.1
7.1
6.40 7.10 6.40 1,400 0 0 0
SMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SNC
19
19
19 19 19 0 0 0 0
SNZ
25.3
25.3
25.30 25.30 25.30 100 0 0 0
SP2
24
24
24 24.40 23 30,000 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
9.9
9.9
9.91 9.91 9.91 3,100 0 0 0
SPV
32.7
32.7
32.70 32.70 32.70 0 0 0 0
SQC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 118,900 0 0 0
SRB
1.4
1.4
1.50 1.50 1.40 17,700 0 0 0
SRC
37.6
37.6
37.60 37.60 37.60 200 0 0 0
SRF
7.1
7.1
7.29 7.29 7 3,200 0 0 0
SSB
15.4
15.4
15.45 15.60 15.25 1,961,400 0 0 0
SSC
25.9
25.9
26.10 26.10 25.85 2,500 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 6.80 1,600 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
22.8
22.8
23.15 23.30 22.80 17,654,300 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
2.50 2.62 2.50 33,700 0 0 0
STB
73.5
73.5
73 74 71.70 6,106,500 0 0 0
STC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
STG
30.9
30.9
33.15 34.95 30.85 2,400 0 0 0
STH
20.6
20.6
20.60 20.60 20.60 1,400 0 0 0
STK
8.6
8.6
8.59 8.65 8.35 15,000 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
18
18.70 18.70 17.70 2,900 0 0 0
SVD
4.2
4.2
4.21 4.21 4.15 1,800 0 0 0
SVG
7.7
7.7
6.30 7.70 6.30 400 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
2.5
2.5
2.60 2.60 2.40 261,900 0 0 0
SVT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SWC
23.6
23.6
23.80 23.80 23.60 900 0 0 0
SZB
42.7
42.7
43.60 43.60 42.70 25,900 0 0 0
SZC
18.4
18.4
18.75 18.75 18.40 162,800 0 0 0
SZE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
47.3
47.3
46.70 47.30 46.70 2,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10 10.20 9.90 4,800 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
21
21
20.50 21 20 184,800 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
32.20 32.20 31.60 4,500 0 0 0
TBD
114.8
114.8
114.80 114.80 114.80 500 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
28.6
28.6
28.90 29.20 28.50 10,695,100 0 0 0
TCD
1.5
1.5
1.80 2.40 1.30 2,843,700 0 0 0
TCH
11.7
11.7
11.80 12.15 11.70 1,989,900 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.7
29.7
29.85 29.90 29.50 17,700 0 0 0
TCM
17.3
17.3
16.70 17.70 16.65 1,855,100 0 0 0
TCO
10.6
10.6
10.65 10.70 10.45 283,200 0 0 0
TCR
2.1
2.1
2.11 2.12 2.11 700 0 0 0
TCT
18.1
18.1
18.10 18.10 18.05 4,200 0 0 0
TCW
28.7
28.7
29 29.60 28.20 2,200 0 0 0
TDB
40
40
40 40 40 400 0 0 0
TDC
7.1
7.1
7.19 7.19 7 138,500 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.6
2.6
2.54 2.60 2.50 96,500 0 0 0
TDH
3.3
3.3
3.39 3.39 3.26 29,000 0 0 0
TDM
58.5
58.5
59 59 58 5,600 0 0 0
TDP
27.6
27.6
28.80 28.80 27.60 281,900 0 0 0
TDS
8
8
8 8 8 0 0 0 0
TDT
6.8
6.8
6.60 6.80 6.50 41,800 0 0 0
TDW
43.2
43.2
46 46 43.20 200 0 0 0
TED
61.6
61.6
61.60 61.60 61.60 100 0 0 0
TEG
5.9
5.9
5.70 5.91 5.70 4,400 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
45
45
45 45 45 100 0 0 0
TGP
5.6
5.6
5.80 5.80 5.60 26,400 0 0 0
TH1
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
123
123
133 137.70 120.60 7,000 0 0 0
THG
29.4
29.4
28.70 29.40 28.70 50,700 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 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 7.30 100 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TID
19.5
19.5
19.50 19.50 19.50 0 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 5.90 440,200 0 0 0
TIN
112.8
112.8
104 112.80 104 23,300 0 0 0
TIP
17.0
17.0
16.70 17.10 16.70 8,200 0 0 0
TIS
3.9
3.9
4 4 3.90 7,100 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.6
7.6
7.70 7.70 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 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.41 8.41 8.39 117,900 0 0 0
TLG
46.1
46.1
46.45 46.45 45.55 78,300 0 0 0
TLH
3.9
3.9
4.01 4.01 3.92 86,700 0 0 0
TLI
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 100 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 0 0 0 0
TMC
7
7
7.10 7.10 7 6,000 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
46.5
46.5
46.50 46.50 46.50 600 0 0 0
TMS
36.9
36.9
36.85 36.85 36.85 0 0 0 0
TMT
11.5
11.5
11 11.50 10.80 5,100 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TN1
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31.9
31.9
31.85 31.85 31.85 0 0 0 0
TNG
17.5
17.5
17 17.60 16.80 1,017,400 0 0 0
TNH
8.1
8.1
8 8.16 8 60,300 0 0 0
TNI
6.3
6.3
6.79 6.80 6.32 2,401,400 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TNT
9.4
9.4
9.30 9.45 8.89 37,200 0 0 0
TNV
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TNW
13.3
13.3
13.30 13.30 13.30 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
102
102
102 102 101 17,600 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
14.2
14.2
13.95 14.35 13.75 12,197,200 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 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
37.3
37.3
38.70 38.70 36.25 2,800 0 0 0
TRC
74.5
74.5
74.90 75.40 74.50 45,200 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 2,000 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15
15
15.25 15.40 15 56,400 0 0 0
TSB
19.2
19.2
19.20 19.50 19 4,700 0 0 0
TSC
2
2
2 2.02 1.98 49,500 0 0 0
TSD
4
4
4 4 4 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
21.1
21.1
21.10 21.10 21.10 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.2
11.2
11.40 11.40 11.20 7,900 0 0 0
TTA
10.5
10.5
10.60 10.60 10.40 27,300 0 0 0
TTC
8.2
8.2
8.20 8.20 8.20 5,000 0 0 0
TTD
119
119
119 119 119 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.90 1.90 1.83 324,200 0 0 0
TTG
12.5
12.5
12.50 12.50 12.40 1,500 0 0 0
TTH
2.1
2.1
2.20 2.20 2 105,900 0 0 0
TTL
7
7
7 7 7 0 0 0 0
TTN
12
12
11.70 12 11.10 27,900 0 0 0
TTS
7.6
7.6
7.60 7.60 7.60 200 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
19.7
19.7
19.70 19.90 19.50 10,900 0 0 0
TV2
23.8
23.8
24.05 24.70 23.55 64,100 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 12.80 3,900 0 0 0
TV6
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
6.9
6.9
7.39 7.39 6.90 3,000 0 0 0
TVC
8
8
8.10 8.10 8 12,600 0 0 0
TVD
8.6
8.6
8.60 8.70 8.50 9,200 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
8.7
8.7
8.90 8.90 8.50 130,000 0 0 0
TVS
14
14
14 14.50 13.85 53,200 0 0 0
TVT
15.8
15.8
15.70 15.75 15.60 4,100 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
16.85 17.15 16.85 2,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.1
6.1
6.30 6.30 6.10 2,000 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58.2
58.2
58.20 58.20 58.20 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.4
6.4
6.30 6.50 6.30 9,800 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.6
3.6
3.60 3.60 3.60 100 0 0 0
USC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V11
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V15
0.4
0.4
0.40 0.40 0.40 0 0 0 0
V21
5.7
5.7
5.40 5.70 5.40 800 0 0 0
VAB
10.1
10.1
10 10.10 9.99 343,500 0 0 0
VAF
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
14.0
14.0
13.90 13.95 13.30 77,000 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 1,800 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
14
14
12.50 14 12.50 800 0 0 0
VC2
3.7
3.7
3.80 3.80 3.70 25,500 0 0 0
VC3
25.2
25.2
25.60 25.60 25.20 1,490,700 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
7.5
7.5
7.80 7.80 7.40 105,300 0 0 0
VC9
4.5
4.5
4.40 4.50 4.30 12,300 0 0 0
VCA
6.1
6.1
5.97 6.30 5.97 1,800 0 0 0
VCB
54.1
54.1
54 55.30 53.20 2,503,700 0 0 0
VCC
9.5
9.5
9.30 9.50 9.30 33,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.6
290.6
290.60 290.60 290.60 800 0 0 0
VCG
15.6
15.6
15.55 16.10 15.55 1,855,300 0 0 0
VCI
19.8
19.8
20.20 20.25 19.65 4,991,700 0 0 0
VCM
7.2
7.2
7.20 7.20 7.20 400 0 0 0
VCP
23.2
23.2
23.20 23.20 23.20 2,900 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 100 0 0 0
VCS
32.8
32.8
32.80 32.80 32.10 43,100 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
38.1
38.1
38.10 38.10 38.10 200 0 0 0
VDS
12
12
12.40 12.65 12 693,400 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
2.9
2.9
3 3 2.90 400 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VE9
2.5
2.5
2.70 2.70 2.50 27,700 0 0 0
VEA
33.9
33.9
34.30 34.30 33.70 199,600 0 0 0
VEC
30
30
30 30 30 0 0 0 0
VEF
70.1
70.1
71 71 70.10 3,800 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.8
13.8
14 14 13.80 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.9
45.9
46.05 46.05 45.70 2,700 0 0 0
VFR
10
10
10 10 10 600 0 0 0
VGC
37.5
37.5
38.60 38.90 37.50 333,900 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 100 0 0 0
VGI
77.2
77.2
79 79 77.20 126,900 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.7
26.7
26.60 26.70 26.30 28,600 0 0 0
VGR
94.5
94.5
95.50 95.50 94.40 5,100 0 0 0
VGS
17.6
17.6
17.80 17.80 17.30 53,600 0 0 0
VGT
10.6
10.6
10.70 10.90 10.60 180,100 0 0 0
VGV
43.4
43.4
43.40 43.40 43.40 0 0 0 0
VHC
53.9
53.9
54 54.50 53.80 135,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3 3.10 2.90 84,000 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 95,000 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
130
130
129.50 131.90 128.50 2,883,200 0 0 0
VIB
14.4
14.4
14.40 14.65 14.35 4,944,800 0 0 0
VIC
213.1
213.1
209.50 213.60 208.90 2,599,400 0 0 0
VID
4.7
4.7
4.55 4.65 4.55 1,400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.9
14.9
14.90 14.90 14.90 7,700 0 0 0
VIG
4.1
4.1
3.80 4.30 3.80 45,400 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 0 0 0 0
VIP
10.0
10.0
9.99 9.99 9.90 49,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.2
28.2
28.20 28.20 28.20 100 0 0 0
VIW
24
24
24.60 24.60 23.90 69,700 0 0 0
VIX
12.5
12.5
13 13.05 12.45 38,001,100 0 0 0
VJC
127.4
127.4
125.80 127.40 124.50 828,800 0 0 0
VLA
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VLB
47.5
47.5
48.20 48.20 46.60 75,700 0 0 0
VLC
11.7
11.7
12 12 11.50 79,300 0 0 0
VLF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
VLG
6.8
6.8
7.80 7.80 6.80 300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
35
35
31 35 31 200 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 3.70 400 0 0 0
VMD
13.8
13.8
13.80 13.80 13.80 200 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
12
12
12 12 12 1,700 0 0 0
VNB
12.4
12.4
13.10 13.10 12 25,700 0 0 0
VNC
38.9
38.9
35.70 38.90 35.70 200 0 0 0
VND
16.5
16.5
16.95 17.05 16.50 6,603,000 0 0 0
VNE
2
2
2.20 2.20 1.90 643,100 0 0 0
VNF
13
13
13 13 13 1,500 0 0 0
VNG
6.0
6.0
5.98 5.98 5.96 800 0 0 0
VNH
0.9
0.9
0.90 1 0.90 32,400 0 0 0
VNI
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 500 0 0 0
VNM
58.9
58.9
58.50 59.50 58.30 4,176,800 0 0 0
VNP
16.7
16.7
16.90 16.90 16.70 7,400 0 0 0
VNR
19.3
19.3
19.50 19.50 19.30 6,800 0 0 0
VNS
7.7
7.7
7.54 7.78 7.53 2,100 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
490
490
484.70 490.50 480 4,200 0 0 0
VOC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VOS
10.5
10.5
10.65 10.65 10.40 232,900 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.0
25.0
24.40 24.95 24.35 12,405,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
20.7
20.7
20.80 20.80 20.50 5,500 0 0 0
VPG
1.9
1.9
1.99 1.99 1.90 145,100 0 0 0
VPH
3.3
3.3
3.27 3.27 3.17 13,600 0 0 0
VPI
63.6
63.6
64.10 64.20 63.50 1,342,600 0 0 0
VPL
74.5
74.5
72.80 74.50 72.20 755,300 0 0 0
VPR
8.1
8.1
8.30 8.30 8 7,600 0 0 0
VPS
8.9
8.9
8.93 8.93 8.93 0 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
12.4
12.4
11.70 12.60 11.60 3,700 0 0 0
VRE
21.9
21.9
21.80 22 21.50 3,204,500 0 0 0
VRG
12.9
12.9
12.90 13 12.90 5,300 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VSC
13.5
13.5
14.15 14.15 13.45 6,802,400 0 0 0
VSE
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VSF
32.4
32.4
30.70 32.40 30.70 4,100 0 0 0
VSG
1.5
1.5
1.90 1.90 1.50 300 0 0 0
VSH
42.8
42.8
42.80 42.80 42.20 1,300 0 0 0
VSI
16.8
16.8
16.75 16.75 16.75 100 0 0 0
VSM
13.8
13.8
13.70 13.80 13.70 200 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VST
2.7
2.7
2.90 2.90 2.60 17,000 0 0 0
VTA
1.8
1.8
2 2 1.80 1,700 0 0 0
VTB
12.6
12.6
12.60 12.60 12.55 3,100 0 0 0
VTC
11
11
11 11 11 0 0 0 0
VTD
4.5
4.5
4.60 4.60 4.50 10,800 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39
39
39.50 39.50 38.20 1,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.35 10.35 10.20 168,500 0 0 0
VTP
47.6
47.6
48 48.50 47.60 140,000 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
VTR
10.2
10.2
10.30 10.30 8.40 52,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.5
13.5
13.40 14 13.10 38,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.20 1,327,000 0 0 0
VUA
17.6
17.6
20 20 17.60 400 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
102.4
102.4
96.20 106.90 95.20 330,800 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 200 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
300 300 300 100 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.20 6.20 6 13,900 0 0 0
WTC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
X20
11.8
11.8
11.80 11.80 11.80 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
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 9.30 9.30 0 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
15.5
15.5
15.50 15.50 15.40 2,500 0 0 0
XPH
15.5
15.5
16 16 15.50 9,700 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 0 0 0 0
YEG
7.6
7.6
7.92 7.92 7.61 363,400 0 0 0
YTC
21.7
21.7
21.70 21.70 21.70 0 0 0 0
^HASTC
273.0
273.0
0 0 0 47,639,970 0 0 0
^UPCOM
125.9
125.9
0 0 0 31,731,410 0 0 0
^VN30
1,829.4
1,829.4
0 0 0 237,176,861 0 0 0
^VNINDEX
1,686.1
1,686.1
0 0 0 589,610,571 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |