DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (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 02/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
33 33 33 1,100 0 0 0
AAA
7.8
7.8
7.97 7.98 7.79 1,348,700 0 0 0
AAH
3.4
3.4
3.50 3.50 3.30 953,800 0 0 0
AAM
6.6
6.6
6.85 6.85 6.61 1,400 0 0 0
AAS
10.2
10.2
10.50 10.60 9.90 2,015,000 0 0 0
AAT
3.3
3.3
3.37 3.37 3.25 38,300 0 0 0
AAV
5.8
5.8
5.70 5.80 5.50 378,500 0 0 0
ABB
14
14
14 14.20 13.80 1,334,200 0 0 0
ABC
10.9
10.9
10.80 10.90 10.70 24,800 0 0 0
ABI
20.5
20.5
20.50 20.60 20.30 104,600 0 0 0
ABR
12.3
12.3
12.90 13 12.15 5,900 0 0 0
ABS
2.9
2.9
2.82 2.91 2.82 154,100 0 0 0
ABT
63.4
63.4
64.10 64.10 62.30 14,000 0 0 0
ABW
11.2
11.2
11.30 11.30 11.10 95,200 0 0 0
ACB
23.8
23.8
24.05 24.05 23.70 14,303,300 0 0 0
ACC
13.2
13.2
12.90 13.20 12.25 238,800 0 0 0
ACE
42.9
42.9
42.90 42.90 42.90 600 0 0 0
ACL
14.4
14.4
13.50 14.40 13.10 22,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
54.3
54.3
54.90 55.70 52.80 2,751,200 0 0 0
ADC
22.9
22.9
21.10 23.40 21.10 7,100 0 0 0
ADG
8.7
8.7
8.66 8.67 8.66 1,100 0 0 0
ADS
8.6
8.6
8.51 8.68 8.40 214,900 0 0 0
AFX
10.7
10.7
10.80 10.80 10.50 102,500 0 0 0
AG1
13.6
13.6
13.60 13.60 13.60 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.5
14.5
14.85 14.85 14.35 313,200 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
36.9
36.9
36.90 36.90 36.10 4,400 0 0 0
AGR
16.0
16.0
16.25 16.25 15.90 578,800 0 0 0
AGX
183
183
183 183 183 0 0 0 0
AIC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
AIG
49.1
49.1
49 49.40 48.90 40,200 0 0 0
ALT
14.4
14.4
14.40 14.40 14.40 100 0 0 0
ALV
6.9
6.9
6.70 7.10 6.60 72,300 0 0 0
AMC
15.5
15.5
15.50 15.50 15.50 200 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15
15
15 15 15 200 0 0 0
AMS
7.5
7.5
7.50 7.50 7.40 422,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.9
39.9
43.20 43.20 38.60 94,800 0 0 0
ANV
29.3
29.3
28.75 29.50 28.40 3,270,100 0 0 0
APF
42
42
41.30 42.20 41.30 87,200 0 0 0
APG
10.4
10.4
10.50 10.50 10.20 301,400 0 0 0
APH
6.2
6.2
6.34 6.34 6.23 332,400 0 0 0
API
6.4
6.4
6.40 6.70 6.40 248,400 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
5
5
4.90 5 4.90 2,300 0 0 0
APS
6.6
6.6
6.70 6.80 6.50 500,700 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
36.5
36.5
36.50 36.50 36.50 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
16.60 16.90 16.60 600 0 0 0
ASM
6.3
6.3
6.34 6.38 6.24 272,400 0 0 0
ASP
4.8
4.8
4.90 4.90 4.72 29,300 0 0 0
AST
72
72
73 75 72 37,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51.1
51.1
53.80 55 51 5,800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.10 9.90 95,700 0 0 0
BAB
12.2
12.2
12.07 12.16 11.70 8,400 0 0 0
BAF
37.4
37.4
35.25 37.40 35.25 6,216,200 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 700 0 0 0
BAX
34
34
34 34 34 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BBT
12.7
12.7
12.50 12.70 12 4,300 0 0 0
BCA
14.8
14.8
14.80 14.80 13.50 51,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.90 7.90 7.70 379,700 0 0 0
BCE
11.7
11.7
11.80 11.80 11.30 13,000 0 0 0
BCF
41
41
41 41 41 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
69.7
69.7
68.81 70.77 67.33 2,104,800 0 0 0
BCP
12
12
12 12 12 2,100 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
41.4
41.4
41.40 41.40 41.40 0 0 0 0
BDT
9.6
9.6
9.60 10.10 9.40 14,000 0 0 0
BDW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18
18
18 18 18 200 0 0 0
BFC
48.8
48.8
47.20 49 47.20 392,600 0 0 0
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.7
22.7
23 23 22.70 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
32.5
32.5
32.90 35.20 32.50 15,200 0 0 0
BHP
7.5
7.5
6.50 7.50 6.50 200 0 0 0
BIC
25.2
25.2
25.95 25.95 24.20 223,400 0 0 0
BID
55
55
53.80 55.20 52.10 11,934,200 0 0 0
BIG
5.2
5.2
5.40 5.50 5.20 450,800 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
28.4
28.4
31.50 31.50 28.40 271,300 0 0 0
BKG
2.8
2.8
2.80 2.85 2.77 103,700 0 0 0
BLI
8.9
8.9
9 9 8.50 16,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 400 0 0 0
BMC
16.6
16.6
17.60 17.60 16.60 196,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.2
18.2
18.05 18.30 17.95 327,600 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BMK
15.3
15.3
15 15.30 15 200 0 0 0
BMP
161
161
162.90 162.90 158.80 67,500 0 0 0
BMS
13
13
12.90 13.20 12.80 53,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.20 7.30 7 51,800 0 0 0
BNW
16
16
18.20 18.20 16 1,000 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BQB
4
4
3.80 4 3.80 500 0 0 0
BRC
12.3
12.3
12.20 12.25 12.20 700 0 0 0
BRR
19
19
19 19 19 500 0 0 0
BRS
24.8
24.8
24.80 24.80 24.60 6,400 0 0 0
BSA
22.5
22.5
23 23 22.50 12,400 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BSI
38.7
38.7
39.25 39.40 38.50 246,300 0 0 0
BSL
11
11
10.60 11 10.60 11,100 0 0 0
BSP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BSQ
19
19
19 19 19 200 0 0 0
BSR
23.9
23.9
22.70 23.90 22.40 32,535,700 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 1,700 0 0 0
BTD
19
19
19 19 19 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.9
24.9
25.90 25.90 24.90 8,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,000 0 0 0
BTP
8.0
8.0
8.08 8.20 8.01 135,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 51,000 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.7
15.7
15.20 15.70 15.20 200 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 100 0 0 0
BVB
14
14
14 14.20 13.80 2,220,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
74.6
74.6
69.80 74.60 69.80 1,682,700 0 0 0
BVL
16.8
16.8
17.50 17.50 16.80 7,500 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30
30
31.10 31.10 29.60 106,900 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44.9
44.9
44.80 45.19 44.56 153,900 0 0 0
BWS
34
34
34 34 34 3,900 0 0 0
BXH
11.1
11.1
11.10 11.10 11.10 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
12.6
12.6
12.70 12.80 12.30 27,300 0 0 0
C47
9.6
9.6
9.75 9.75 9.50 14,600 0 0 0
C4G
8.1
8.1
8.10 8.20 8 378,800 0 0 0
C69
17.3
17.3
17.40 17.50 17.10 199,900 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.90 6.90 6.70 700 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
CAP
41.6
41.6
41.40 41.90 41.30 32,500 0 0 0
CAT
19.1
19.1
20 20 18.80 4,300 0 0 0
CBI
15
15
15 15 15 2,000 0 0 0
CBS
26.9
26.9
26.90 26.90 26.90 100 0 0 0
CC1
40.5
40.5
40.50 40.50 40.50 100 0 0 0
CCA
16
16
16 16 16 100 0 0 0
CCC
10.9
10.9
11.30 11.30 10.70 5,800 0 0 0
CCI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
CCL
5.7
5.7
5.82 5.82 5.69 164,600 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 500 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
65
65
65 65 65 0 0 0 0
CDC
24.5
24.5
24.60 24.60 24.20 146,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
34.90 34.90 31.50 17,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11
11
11 11 11 5,300 0 0 0
CDR
5.8
5.8
5.50 5.80 5.40 24,200 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
19.7
19.7
20 20.50 19.20 10,335,000 0 0 0
CET
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CHP
27.4
27.4
27.90 28 27.30 159,800 0 0 0
CHS
11.5
11.5
11.70 11.80 11.50 4,200 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
9.7
9.7
9.90 9.90 9.70 32,200 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.6
8.6
8.90 8.90 8.45 60,600 0 0 0
CII
18.2
18.2
18.50 18.75 18.05 9,224,900 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 5,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
48.9
48.9
48 48.90 48 10,100 0 0 0
CKD
26.7
26.7
27 27 26 6,700 0 0 0
CKG
9.8
9.8
9.99 9.99 9.80 38,500 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
54.8
54.8
55.11 55.21 54.82 2,600 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.6
21.6
21.50 21.70 21.50 4,800 0 0 0
CLL
30.5
30.5
30.30 30.50 30.30 7,400 0 0 0
CLM
72.3
72.3
72.30 72.30 72.30 100 0 0 0
CLW
40
40
40 40 40 0 0 0 0
CLX
16.1
16.1
16.10 16.20 15.90 85,900 0 0 0
CMC
10
10
10 10 10 500 0 0 0
CMD
21.5
21.5
21.60 21.60 21.50 2,800 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
37.1
37.1
36 37.25 35.25 1,013,800 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20
20
20 20 20 100 0 0 0
CMN
68.8
68.8
69.80 69.80 68.80 1,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.4
8.4
8.30 8.80 8.10 132,600 0 0 0
CMT
13.1
13.1
13 13.10 13 4,500 0 0 0
CMV
7.8
7.8
7.81 8.29 7.80 800 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.9
6.9
7.08 7.08 6.74 598,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
31.10 32.50 30.10 700 0 0 0
CNG
26.8
26.8
26.65 26.75 26.05 31,000 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7
7
7 7.50 7 1,400 0 0 0
COM
34.1
34.1
34.10 34.10 33.60 2,400 0 0 0
CPA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.30 31.40 31.20 9,500 0 0 0
CQT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CRC
9.1
9.1
9.30 9.30 8.87 647,800 0 0 0
CRE
7.4
7.4
7.48 7.59 7.11 526,200 0 0 0
CSC
16.4
16.4
16.40 16.50 16 27,600 0 0 0
CSI
21
21
20.50 21 20.40 1,100 0 0 0
CSM
12.9
12.9
13 13 12.65 106,500 0 0 0
CSV
29.1
29.1
28.80 29.20 28.65 543,600 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
16.50 17.50 16.50 600 0 0 0
CTD
78.7
78.7
79.60 80.60 78.30 1,492,800 0 0 0
CTF
19.9
19.9
19.80 19.95 19.65 272,000 0 0 0
CTG
39.4
39.4
38.80 39.80 38.70 23,383,000 0 0 0
CTI
23.9
23.9
24.05 24.20 23.50 630,500 0 0 0
CTP
6.7
6.7
6.60 6.70 6.50 36,600 0 0 0
CTR
99
99
97 100.10 96.90 833,600 0 0 0
CTS
31
31
31.30 31.50 30.80 663,400 0 0 0
CTT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11.4
11.4
11.40 11.40 11.40 0 0 0 0
D2D
36
36
35.80 36.30 35.80 51,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
16.30 16.40 15.70 1,600 0 0 0
DAE
14.5
14.5
14.51 14.51 14.51 0 0 0 0
DAH
3.3
3.3
3.28 3.36 3.28 33,800 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DAT
8.9
8.9
9.50 10 8.83 42,500 0 0 0
DBC
27.9
27.9
28.35 28.45 27.75 6,926,600 0 0 0
DBD
52.9
52.9
53.70 53.70 52.30 79,500 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 100 0 0 0
DBT
10.8
10.8
10.45 11 10.35 85,700 0 0 0
DC1
8.3
8.3
7.30 8.30 6.80 5,400 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
10.1
10.1
10.15 10.20 10 204,100 0 0 0
DCF
45
45
45 45 45 0 0 0 0
DCG
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55
55
54.80 55.50 53.50 503,600 0 0 0
DCM
37.9
37.9
36.95 38 36.50 6,163,300 0 0 0
DCR
3.6
3.6
3.90 3.90 3.60 1,900 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
9.70 9.70 9.60 1,300 0 0 0
DDG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
9
9
9 9 9 16,000 0 0 0
DDV
30.5
30.5
29.70 30.50 29 2,511,700 0 0 0
DFC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
67.3
67.3
69 69.20 66.60 3,457,600 0 0 0
DGT
4.5
4.5
4.60 4.60 4.50 66,600 0 0 0
DGW
52.4
52.4
49.50 52.40 48.70 8,193,600 0 0 0
DHA
58.3
58.3
58 59.50 57.20 226,600 0 0 0
DHB
8.1
8.1
8.10 8.10 8.10 500 0 0 0
DHC
38
38
38.70 38.90 37.55 1,574,300 0 0 0
DHD
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DHG
104
104
103.60 104.90 103.50 12,600 0 0 0
DHM
6.0
6.0
5.97 5.97 5.96 2,700 0 0 0
DHN
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
69.5
69.5
68.50 70 68 10,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.8
3.8
3.70 4 3.30 7,600 0 0 0
DIG
16.2
16.2
16.40 16.40 15.90 7,595,100 0 0 0
DIH
10.6
10.6
10.60 10.60 10.60 400 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
5.1
5.1
5.30 5.30 5.10 758,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.4
3.4
3.78 3.79 3.40 9,261,900 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DMC
61.7
61.7
61.70 61.70 61.70 200 0 0 0
DMN
8.7
8.7
8.50 8.80 8.50 6,000 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DNC
53
53
53 53 53 100 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
29.5
29.5
29.50 29.50 29.50 1,000 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.4
19.4
18.60 19.40 18.60 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.7
33.7
33.70 33.70 33.70 800 0 0 0
DOC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
32
32
32 32 31 7,900 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
60.9
60.9
60.80 60.90 60 15,500 0 0 0
DPG
44
44
43.70 44.50 43.65 507,400 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
24.5
24.5
24.10 24.50 23.90 5,514,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.6
41.6
41.50 42 40.60 712,600 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.9
9.9
9.91 9.91 9.91 100 0 0 0
DRC
15.0
15.0
14.95 14.95 14.80 318,900 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DRH
2.8
2.8
2.84 2.84 2.68 4,883,800 0 0 0
DRI
12.4
12.4
12.60 12.60 12.30 588,300 0 0 0
DRL
45.9
45.9
46 46 45.90 6,700 0 0 0
DS3
6
6
5.70 6 5.70 5,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.8
23.8
24.55 24.55 23.80 246,000 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.7
41.7
42 42 41.60 4,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.7
10.7
11 11 10.60 83,800 0 0 0
DTA
4.0
4.0
4 4.17 3.90 20,800 0 0 0
DTD
18
18
17.50 18.20 17.50 661,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.20 25,200 0 0 0
DTK
11.5
11.5
11.90 12 11.40 29,100 0 0 0
DTL
12.3
12.3
12.40 12.40 12.30 2,400 0 0 0
DTP
118.8
118.8
116.10 118.80 116 1,100 0 0 0
DTT
16.0
16.0
15.95 15.95 15.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.50 5.50 5.30 504,700 0 0 0
DVN
23.7
23.7
22.90 24 22.60 330,800 0 0 0
DVP
71.2
71.2
70.90 72.50 70.60 4,200 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
18
18
18 18 18 500 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.2
15.2
15.30 15.40 14.95 9,399,100 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.9
11.9
11.90 11.90 11.90 187,700 0 0 0
DXS
7.2
7.2
7.46 7.46 7.17 2,118,100 0 0 0
DXV
4
4
4 4 4 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.90 32.90 32 10,000 0 0 0
EFI
2.2
2.2
2 2.20 2 5,400 0 0 0
EIB
20.7
20.7
20.75 20.80 20.40 9,487,100 0 0 0
EIC
24
24
25 25 24 2,200 0 0 0
EID
22.5
22.5
22.80 23 22.10 4,700 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 2,000 0 0 0
ELC
23
23
24.10 24.10 23 2,578,200 0 0 0
EME
21.3
21.3
21.30 21.30 21.30 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.4
20.4
22 22 20.40 1,100 0 0 0
EVE
10.7
10.7
10.80 10.80 10.50 31,800 0 0 0
EVF
11.6
11.6
11.65 11.70 11.35 3,654,300 0 0 0
EVG
7.9
7.9
7.90 7.95 7.71 1,052,200 0 0 0
EVS
5.7
5.7
5.70 5.80 5.60 86,500 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FCM
3.5
3.5
3.64 3.65 3.41 96,300 0 0 0
FCN
14.1
14.1
14.05 14.10 13.90 594,800 0 0 0
FCS
6
6
6 6 6 200 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 100 0 0 0
FIC
16.6
16.6
15.50 16.60 15.50 2,600 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 113,800 0 0 0
FIR
7
7
7.10 7.16 6.66 171,300 0 0 0
FIT
4.6
4.6
4.67 4.67 4.57 1,794,200 0 0 0
FMC
38.2
38.2
37.70 38.70 37.35 133,100 0 0 0
FOC
67.3
67.3
68.30 68.40 67.20 27,900 0 0 0
FOX
92
92
95 95 88 629,400 0 0 0
FPT
104.3
104.3
103.30 104.30 101.60 9,331,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
175.5
175.5
171.30 181 166.10 1,620,300 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 500 0 0 0
FT1
40.4
40.4
40.50 40.50 40.40 1,200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
32.6
32.6
32.20 32.95 32.20 791,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.8
12.8
12.90 13.10 12.40 235,600 0 0 0
GAS
114.5
114.5
113.90 116.80 110 5,534,800 0 0 0
GCB
6.7
6.7
7.20 7.20 6.70 300 0 0 0
GCF
34.5
34.5
34 37 32.50 146,300 0 0 0
GDA
15.6
15.6
15.80 15.80 15.60 87,600 0 0 0
GDT
19.7
19.7
19.50 19.70 19.40 17,800 0 0 0
GDW
36
36
36 36 36 0 0 0 0
GEG
14.9
14.9
14.90 15 14.65 226,200 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35
35
36.90 36.90 34.70 9,015,500 0 0 0
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.8
28.8
29.30 29.30 28.60 22,100 0 0 0
GIC
11.1
11.1
11.09 11.09 11.09 0 0 0 0
GIL
14.6
14.6
14.55 14.55 14.55 468,500 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
26
26
26 26 24.60 43,900 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
68.2
68.2
68.60 69 66.60 1,992,700 0 0 0
GMH
7.9
7.9
7.41 7.90 7.41 2,200 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 100 0 0 0
GND
27
27
25 30 25 300 0 0 0
GPC
2.3
2.3
2.30 2.40 2.20 202,400 0 0 0
GSM
29.8
29.8
29.80 29.80 29.80 100 0 0 0
GSP
11.2
11.2
11.05 11.20 11.05 21,700 0 0 0
GTA
9.3
9.3
9.40 9.40 9.30 1,100 0 0 0
GTD
78.5
78.5
78.50 80 78.50 2,400 0 0 0
GTS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
41.8
41.8
40 41.80 39.65 8,064,000 0 0 0
GVT
76.8
76.8
76.99 76.99 76.80 800 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
18
18
18 18 18 100 0 0 0
HAG
17.4
17.4
17.40 17.50 17.15 7,273,000 0 0 0
HAH
58.4
58.4
56.70 58.80 56 3,204,400 0 0 0
HAM
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAN
8.7
8.7
8.30 9.10 8.30 15,500 0 0 0
HAP
7.4
7.4
7.25 7.46 7.10 298,500 0 0 0
HAR
3.7
3.7
3.75 3.76 3.70 97,800 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
HAV
3.2
3.2
3.20 3.20 3.20 100 0 0 0
HAX
11.1
11.1
10.90 11.10 10.85 437,200 0 0 0
HBC
6.4
6.4
6.30 6.40 6.20 1,512,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HBS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26.5
26.5
26.50 26.50 26.50 500 0 0 0
HCC
27.5
27.5
27.50 27.50 27.50 500 0 0 0
HCD
7.7
7.7
7.74 7.74 7.70 19,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.3
23.3
23.21 23.55 22.86 10,921,000 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.30 13.30 13.20 1,000 0 0 0
HD6
10
10
10 10.10 10 16,300 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.1
6.1
6.30 6.50 6.10 71,400 0 0 0
HDB
27.8
27.8
28 28.25 27.25 16,113,700 0 0 0
HDC
21.5
21.5
21.70 22.05 21.25 2,614,000 0 0 0
HDG
27.7
27.7
27.40 27.85 27 2,339,500 0 0 0
HDM
37.6
37.6
37.20 37.60 37.20 10,300 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
17.5
17.5
15.30 17.50 15.30 1,200 0 0 0
HEC
65.6
65.6
65.60 65.60 65.60 100 0 0 0
HEJ
13.8
13.8
13.70 14 13.70 1,400 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
225
225
242 242.20 225 26,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.9
12.9
12.90 13.05 12.70 535,400 0 0 0
HHS
11.2
11.2
11.40 11.60 11.15 1,704,300 0 0 0
HHV
12.4
12.4
12.30 12.50 12.20 3,900,600 0 0 0
HID
5.6
5.6
5.63 5.63 5.63 707,400 0 0 0
HII
5.3
5.3
5.33 5.56 5.24 322,200 0 0 0
HIO
8
8
7.40 8 7.30 34,300 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
12
12
12.30 12.30 11.90 13,000 0 0 0
HLD
20.1
20.1
20.20 20.20 19.50 13,000 0 0 0
HLO
17
17
17.50 17.70 17 1,500 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.4
11.4
11.25 11.40 11.15 16,800 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
11.5
11.5
11.20 11.50 11 3,100 0 0 0
HMS
35
35
34.80 35.40 34.80 4,600 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.7
10.7
10.40 10.80 9.10 21,100 0 0 0
HNF
30.9
30.9
30.90 30.90 30.90 100 0 0 0
HNG
6.5
6.5
6.70 6.80 6.40 3,464,500 0 0 0
HNI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HNM
7.7
7.7
7.60 7.70 7.60 18,900 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.70 4.50 16,500 0 0 0
HPB
18.3
18.3
18.30 18.30 18.30 200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HPG
26.6
26.6
26.80 26.80 26.25 44,024,300 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 79 6,900 0 0 0
HPT
24.6
24.6
24.40 24.60 24.40 300 0 0 0
HPW
21
21
21 21 21 1,100 0 0 0
HPX
5.4
5.4
5.49 5.54 5.34 1,875,100 0 0 0
HQC
2.9
2.9
2.97 2.97 2.87 6,333,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.8
15.8
16 16 15.60 4,888,100 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
6.9
6.9
6.88 6.89 6.64 180,700 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14
14
14 14 14 4,500 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 62,200 0 0 0
HT1
14.8
14.8
14.90 15 14.45 1,781,600 0 0 0
HTC
38.6
38.6
38.60 38.60 38.60 0 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 2,200 0 0 0
HTG
43.7
43.7
43.20 43.70 42.80 17,700 0 0 0
HTI
26.5
26.5
26.65 26.70 26 68,800 0 0 0
HTL
23.4
23.4
23.25 23.60 23.25 10,100 0 0 0
HTM
9.5
9.5
10.40 10.40 9.20 1,100 0 0 0
HTN
7.8
7.8
7.89 7.89 7.75 147,600 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
11.05 12.25 11.05 300 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.3
11.3
11.30 11.30 11 12,400 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
15
15
14.90 15 14.65 5,600 0 0 0
HUG
28.4
28.4
28.40 28.40 28.40 0 0 0 0
HUT
16
16
15.60 16 15.40 1,538,000 0 0 0
HVA
18.7
18.7
18.20 18.90 17.80 35,700 0 0 0
HVH
13
13
13.05 13.05 12.85 52,500 0 0 0
HVN
26.8
26.8
27.20 27.20 26.55 1,211,900 0 0 0
HVT
28.3
28.3
28.30 28.40 28 26,000 0 0 0
HVX
2.2
2.2
2.17 2.20 2.15 55,100 0 0 0
HWS
14.7
14.7
14.80 14.90 14.70 1,300 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.8
2.8
2.50 2.80 2.40 7,400 0 0 0
ICG
20.5
20.5
19.10 21 19.10 53,300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.5
37.5
37.90 38.20 37.50 1,100 0 0 0
ICT
18.0
18.0
18.10 18.10 17.95 56,400 0 0 0
IDC
48.5
48.5
48 49.10 47.20 5,783,600 0 0 0
IDI
6.9
6.9
6.81 6.99 6.60 610,400 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 816,100 0 0 0
IDP
225.1
225.1
225.10 225.10 225 3,300 0 0 0
IDV
27
27
27.30 27.40 27 15,000 0 0 0
IFS
17.3
17.3
17.20 17.40 17.10 10,200 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.6
10.6
10.60 10.80 10.50 1,916,600 0 0 0
ILA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ILB
22.5
22.5
23 23 22.50 65,600 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
23.5
23.5
23.50 23.50 23.50 1,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54
54
54.10 54.20 53.40 32,300 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
INN
41.9
41.9
41.70 41.90 41.60 600 0 0 0
IPA
18.2
18.2
18.40 18.40 18.10 73,100 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.6
25.6
26.40 26.40 25.60 600 0 0 0
IST
35.3
35.3
35.30 35.30 35.30 0 0 0 0
ITC
12.7
12.7
12.95 13 12.40 46,200 0 0 0
ITD
16.0
16.0
16.20 16.20 15.20 141,100 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 438,200 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 2,900 0 0 0
IVS
8.2
8.2
8.20 8.30 8 143,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.6
5.6
5.59 5.92 5.54 338,700 0 0 0
KBC
35.5
35.5
34.85 35.45 34.15 4,893,900 0 0 0
KCB
13.9
13.9
16.50 16.50 13.90 287,200 0 0 0
KDC
52
52
49.90 52 49.90 296,000 0 0 0
KDH
27.2
27.2
27.60 27.60 26.50 5,167,100 0 0 0
KDM
35.9
35.9
34 36 30.60 140,500 0 0 0
KGM
5.4
5.4
5.60 5.60 5.40 2,300 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.8
6.8
6.94 6.94 6.68 17,987,900 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
12.05 12.05 12.05 300 0 0 0
KHS
18.3
18.3
18.10 18.30 18 7,100 0 0 0
KHW
31.8
31.8
31.80 31.80 31.80 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
KLB
15.3
15.3
15.20 15.45 15.20 239,200 0 0 0
KMR
2.9
2.9
2.88 2.90 2.88 9,800 0 0 0
KMT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KOS
39.1
39.1
39.15 39.15 39 336,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
17.80 17.80 17.30 1,126,500 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
77.5
77.5
70.50 77.50 70.50 120,000 0 0 0
KSQ
2.4
2.4
2.30 2.50 2.30 146,500 0 0 0
KST
14
14
14 14 14 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
24.6
24.6
24.60 24.60 24.60 0 0 0 0
KTS
27.8
27.8
28 28 25.30 1,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
L14
26.2
26.2
27 27.10 25.70 142,100 0 0 0
L18
26.4
26.4
27.70 28.50 26.40 118,300 0 0 0
L40
79
79
79 80 77.20 42,800 0 0 0
L44
0.5
0.5
0.50 0.50 0.50 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.5
18.5
18.20 18.45 18.20 2,100 0 0 0
LAI
13.6
13.6
13.70 13.70 13.40 15,500 0 0 0
LAS
16.5
16.5
16.80 16.80 16.30 322,500 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
33
33
33.10 33.10 33 78,000 0 0 0
LBM
35
35
34.05 35.30 34 33,000 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
10.2
10.2
10.25 10.30 10.10 1,554,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.1
4.1
4.36 4.37 4.10 1,884,400 0 0 0
LDP
9.2
9.2
9.30 9.30 8.80 119,900 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
4
4
4 4 4 5,300 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.7
6.7
6.76 6.76 6.35 82,600 0 0 0
LHC
107.3
107.3
112.20 112.20 105 6,200 0 0 0
LHG
28.9
28.9
29.40 29.40 28.75 129,400 0 0 0
LIC
26.9
26.9
27 29.90 26.90 3,500 0 0 0
LIG
3.9
3.9
4 4.10 3.90 184,900 0 0 0
LIX
38.5
38.5
38.60 38.60 37.75 8,400 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
19.9
19.9
20.50 20.60 19.50 53,800 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.1
13.1
13.10 13.10 13.10 0 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
42
42
41.50 42.20 40.75 1,414,600 0 0 0
LPT
6.1
6.1
6 6.10 6 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
31.90 32 30.60 8,500 0 0 0
LSS
8.6
8.6
8.75 8.75 8.61 98,300 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
23.9
23.9
23.10 24.20 23.10 50,100 0 0 0
MA1
33
33
33 33 33 1,000 0 0 0
MAC
12.7
12.7
12.10 12.70 12.10 200 0 0 0
MAS
38
38
38 38 38 200 0 0 0
MBB
27.3
27.3
27.20 27.60 26.95 25,977,600 0 0 0
MBG
3.1
3.1
3 3.20 3 311,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.3
26.3
26.50 26.90 26.20 3,024,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 900 0 0 0
MCH
153.9
153.9
159 159.20 152.90 195,300 0 0 0
MCM
27.3
27.3
27.20 27.55 27.10 13,600 0 0 0
MCO
5.2
5.2
5.40 5.40 5.20 3,400 0 0 0
MCP
27.0
27.0
26.85 26.95 26.85 7,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.50 1,400 0 0 0
MDG
41.5
41.5
40 42.50 40 71,600 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.2
40.2
41 41.50 40.10 29,900 0 0 0
MGC
13.6
13.6
15.80 15.80 13.60 61,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.1
29.1
29.90 29.90 29.10 400 0 0 0
MHC
10.5
10.5
10 10.55 10 97,900 0 0 0
MIC
12.6
12.6
13 14.20 12.60 10,200 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
18.2
18.2
17.65 18.25 17.60 323,400 0 0 0
MKP
30
30
30 30 30 7,000 0 0 0
MKV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21
21
22.10 22.10 21 7,600 0 0 0
MML
39.8
39.8
41.60 42.10 39.60 801,400 0 0 0
MNB
26
26
26 26 26 100 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.8
16.8
16.80 16.90 16.10 171,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.7
17.7
17.70 17.70 17.70 1,100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.35 12.35 12.15 4,904,400 0 0 0
MSH
38.4
38.4
36.95 38.40 36.10 2,723,700 0 0 0
MSN
83.8
83.8
83.90 85.50 82.20 11,833,900 0 0 0
MSR
38.8
38.8
40.60 43.40 36.40 5,418,300 0 0 0
MST
6.4
6.4
6.40 6.50 6.20 4,437,500 0 0 0
MTA
16
16
18.80 18.80 16 88,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
MTH
27
27
27 27 27 100 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 500 0 0 0
MTP
13.9
13.9
13.80 13.90 13.80 200 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
18
18
19.40 19.40 17.50 25,400 0 0 0
MVC
16.3
16.3
16.40 16.60 16 28,900 0 0 0
MVN
65
65
63.70 67 63.20 31,000 0 0 0
MWG
93.7
93.7
93.10 93.90 90.50 13,866,200 0 0 0
MZG
11
11
10.80 11 10.80 370,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
41.5
41.5
42.40 42.40 40.90 801,800 0 0 0
NAG
7.3
7.3
7.30 7.50 7.30 74,400 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35.4
35.4
35.40 35.40 35.40 100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.6
16.6
16.10 16.55 16.10 1,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.0
18.0
17.95 17.95 17.70 25,200 0 0 0
NBC
8.8
8.8
9 9.10 8.80 38,800 0 0 0
NBE
11.3
11.3
11.40 11.40 11.30 15,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 22,900 0 0 0
NBT
17.6
17.6
17.60 17.60 17.60 300 0 0 0
NBW
32
32
32 32 32 0 0 0 0
NCG
11.1
11.1
11.30 11.90 11.10 4,400 0 0 0
NCS
38
38
38 38 38 100 0 0 0
NCT
96.5
96.5
96.70 97 96.50 8,200 0 0 0
ND2
34
34
35 35 34 39,200 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.3
11.3
11.40 11.40 11 294,300 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.4
5.4
5.40 5.40 5.30 2,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7.2
7.2
7.10 7.20 7 58,300 0 0 0
NET
68.5
68.5
68 68.90 67.50 5,300 0 0 0
NFC
62.3
62.3
68.80 68.80 62.30 1,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.1
15.1
15.30 15.30 15 118,700 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
11
11
11.10 11.10 10.85 107,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.6
10.6
11 11 10.55 1,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NKG
14.9
14.9
15.10 15.10 14.65 5,540,400 0 0 0
NLG
28.8
28.8
29.45 29.45 28.20 2,752,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.1
55.1
54.90 55.10 54.10 81,100 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 100 0 0 0
NO1
6.1
6.1
6.10 6.13 6.08 17,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.6
13.6
13.60 13.60 13.60 1,000 0 0 0
NRC
5.6
5.6
5.80 5.80 5.60 478,100 0 0 0
NS2
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NSC
75.7
75.7
75.80 76 75.50 2,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5.20 5.20 4.70 327,200 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 300 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
12
12 12 12 1,000 0 0 0
NT2
26.8
26.8
26.30 26.90 26.20 1,602,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
155.6
155.6
155.80 156 154.50 6,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
17
17
17 17.20 16.75 579,600 0 0 0
NTP
62.8
62.8
63.20 63.80 62.50 179,600 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
20
20
20 20 20 400 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
12.4
12.4
12.60 12.90 12.30 219,500 0 0 0
NVL
12.9
12.9
13.30 13.40 12.60 11,835,500 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.3
7.3
7.30 7.30 7.30 5,100 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
11.8
11.8
11.95 11.95 11.75 875,500 0 0 0
OCH
5.8
5.8
5.80 6.10 5.60 172,200 0 0 0
ODE
45.8
45.8
46.10 46.20 45.40 14,700 0 0 0
OGC
3.6
3.6
3.72 3.75 3.55 2,088,800 0 0 0
OIL
17
17
17 17.20 15.90 9,516,700 0 0 0
ONE
9.9
9.9
9.10 9.90 9 143,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22 22.30 22 2,400 0 0 0
ORS
14.3
14.3
14.20 14.25 13.55 3,318,700 0 0 0
PAC
23.2
23.2
22.50 23.35 22.50 231,200 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
30
30
29.75 30.15 29.35 1,177,400 0 0 0
PAP
27.5
27.5
26 27.50 26 400 0 0 0
PAS
2.9
2.9
3 3 2.90 72,700 0 0 0
PAT
81.4
81.4
81.20 81.40 80.40 27,600 0 0 0
PBC
6
6
6.10 6.10 6 13,800 0 0 0
PBP
12.5
12.5
12.70 12.70 12.30 12,300 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 200 0 0 0
PC1
25
25
24.95 25.30 24.60 10,712,500 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
19.2
19.2
19.20 19.20 19.10 7,100 0 0 0
PCF
5.6
5.6
5.50 5.60 5.50 200 0 0 0
PCG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCH
20.1
20.1
19.90 20.10 19.80 95,800 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
9.6
9.6
9.40 10.30 9.40 14,100 0 0 0
PDB
24.9
24.9
25.80 26.40 23.10 93,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
110.9
110.9
110.90 112 110.90 4,800 0 0 0
PDR
18
18
17.90 18.15 17.65 11,355,000 0 0 0
PDV
9.6
9.6
9.75 9.79 9.46 169,100 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 0 0 0
PEN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PEQ
44
44
41.70 44 41.70 200 0 0 0
PET
34.2
34.2
32 34.20 31.50 2,885,900 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 216,200 0 0 0
PGB
12.4
12.4
12.50 12.50 12.30 4,200 0 0 0
PGC
14.5
14.5
14.60 14.60 14.35 21,100 0 0 0
PGD
24.4
24.4
24.20 24.35 24.10 5,200 0 0 0
PGI
19.5
19.5
19.25 19.50 19.25 500 0 0 0
PGN
6.1
6.1
5.90 6.10 5.90 4,000 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 100 0 0 0
PGT
7.7
7.7
6.60 7.70 6.60 300 0 0 0
PGV
25.1
25.1
25.10 25.10 25.10 328,200 0 0 0
PHC
4.8
4.8
4.87 4.87 4.68 30,200 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
66
66
66 66 66 100 0 0 0
PHP
37.5
37.5
36.80 37.80 36.50 243,400 0 0 0
PHR
63.5
63.5
64.30 65 62.50 957,700 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.2
7.2
7.10 7.20 6.90 9,200 0 0 0
PIV
7.1
7.1
7.10 7.10 6.90 120,700 0 0 0
PJC
28.3
28.3
28.35 28.35 28.35 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.9
9.9
9.90 9.90 9.21 4,700 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 200 0 0 0
PLC
33.8
33.8
32.60 33.80 31 1,570,100 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.5
5.5
5.26 5.60 5.23 43,900 0 0 0
PLX
60.9
60.9
57.30 60.90 56.80 10,121,500 0 0 0
PMB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PMC
145.2
145.2
145.10 145.20 145.10 600 0 0 0
PMG
7.7
7.7
7.50 7.80 7.20 5,200 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
7
7
7 7 7 2,000 0 0 0
PMW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PNC
27.7
27.7
27.70 27.70 27.70 0 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
118.2
118.2
123.30 123.60 118.20 3,359,900 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
18.1
18.1
18.40 18.70 17.90 133,200 0 0 0
POT
20.9
20.9
21 21 19.50 9,700 0 0 0
POV
7.9
7.9
7.90 7.90 7.70 2,000 0 0 0
POW
14.4
14.4
13.95 14.35 13.70 20,015,100 0 0 0
PPC
10.0
10.0
10.05 10.05 9.96 322,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.7
28.7
28.50 29.50 28.30 42,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PRE
21.8
21.8
22.40 22.40 21.60 9,200 0 0 0
PRO
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PRT
11.3
11.3
10.60 11.50 10.50 11,300 0 0 0
PSB
4.6
4.6
4.70 4.80 4.60 70,100 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
18.9
18.9
18 18.90 18 265,400 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 4,700 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
7.9
7.9
7.90 8 7.80 59,400 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.7
7.7
7.70 7.80 7.70 6,100 0 0 0
PTB
56.5
56.5
54 56.60 53.50 842,100 0 0 0
PTC
6.6
6.6
6.55 6.60 6.55 56,300 0 0 0
PTD
7.5
7.5
7.50 7.80 7.50 14,000 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
31.5
31.5
30.10 31.50 30.10 200 0 0 0
PTL
2.7
2.7
2.74 2.81 2.74 79,800 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PTS
9.7
9.7
9.70 9.70 9.60 2,800 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTV
4
4
3.90 4 3.80 22,100 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 189,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
39.1
39.1
38.20 39.30 36.50 940,300 0 0 0
PVC
15.8
15.8
14.50 15.80 14.10 6,507,700 0 0 0
PVD
33.2
33.2
30.95 33.15 30.40 21,425,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.20 7.40 6.90 308,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
88.2
88.2
86.50 88.80 83.60 162,100 0 0 0
PVM
18.6
18.6
18.40 18.60 18.40 500 0 0 0
PVO
6.8
6.8
6.80 7.50 6.60 26,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
48.1
48.1
45.40 48.40 44.30 12,727,300 0 0 0
PVT
21.7
21.7
20.60 21.70 20.30 6,909,000 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
5.8
5.8
6.30 6.30 5.80 500 0 0 0
PWS
12
12
12 12 12 500 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
17.1
17.1
16.50 17.10 16.20 296,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QCC
15.8
15.8
16.10 16.10 15.80 1,200 0 0 0
QCG
14.8
14.8
15.15 15.15 14.40 847,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
QNP
31.5
31.5
31.50 31.50 31.50 500 0 0 0
QNS
47.6
47.6
47.50 47.70 46.50 269,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14
14
14 14 14 0 0 0 0
QPH
34.7
34.7
34.10 34.70 34.10 1,300 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
25.8
25.8
24.40 25.80 24.40 300 0 0 0
QTC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
QTP
12.4
12.4
12.40 12.50 10.50 272,200 0 0 0
RAL
91.6
91.6
92.30 92.40 91.50 6,000 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.5
18.5
18.30 18.50 18.30 800 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.5
12.5
12.50 12.50 12.10 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.2
60.2
61.21 61.21 60.03 1,188,800 0 0 0
RIC
14
14
14.20 14.20 13.40 5,700 0 0 0
RTB
28.5
28.5
28.50 28.60 28.50 8,500 0 0 0
RYG
10.8
10.8
10.70 10.85 10.40 1,112,400 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 500 0 0 0
S55
59.5
59.5
59.50 59.50 59.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.90 8.90 8.70 126,700 0 0 0
SAB
49.9
49.9
49.90 50.90 49.20 1,193,500 0 0 0
SAC
12.6
12.6
12.80 12.80 12.60 400 0 0 0
SAF
55
55
56 56 55 3,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.28 7.28 7.10 53,800 0 0 0
SAS
37.4
37.4
37.90 37.90 36.90 86,500 0 0 0
SAV
13.3
13.3
13.85 13.85 13 14,100 0 0 0
SB1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBA
29
29
28.50 29 28.50 8,600 0 0 0
SBB
16
16
15.70 16 15.70 6,900 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
13.0
13.0
13.20 13.35 12.75 151,100 0 0 0
SBH
41.5
41.5
41.50 41.50 41.50 400 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 200 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.9
5.9
6 6 5.80 379,800 0 0 0
SBT
23.9
23.9
23.90 23.90 23.65 474,800 0 0 0
SBV
8.0
8.0
7.50 8 7.50 800 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.2
64.2
64.10 64.60 64.10 20,100 0 0 0
SCI
9.4
9.4
9.40 9.40 9.40 3,600 0 0 0
SCJ
3.2
3.2
3.30 3.30 3.20 11,700 0 0 0
SCL
21.5
21.5
21.30 22.50 21.10 166,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.0
7.0
7.12 7.15 6.90 3,210,600 0 0 0
SCS
54.5
54.5
54.60 54.80 54 264,900 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.9
7.9
8.20 8.20 7.90 600 0 0 0
SD5
8.2
8.2
8 8.20 7.90 9,700 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.6
10.6
11.40 11.40 10.50 754,800 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SDN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
43
43
43 43 43 800 0 0 0
SEB
48.5
48.5
48.10 48.50 48.10 200 0 0 0
SED
18.8
18.8
18.80 18.80 18.50 7,900 0 0 0
SEP
20.1
20.1
20 20.10 20 800 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
10
10
10.10 10.10 10 1,400 0 0 0
SFI
26.7
26.7
26.60 26.70 26.60 2,500 0 0 0
SFN
19.5
19.5
19.60 19.60 19.50 400 0 0 0
SGB
12.5
12.5
12.50 12.50 12.40 7,100 0 0 0
SGC
80.3
80.3
78.30 81.60 78.10 7,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SGI
11
11
11 11 11 200 0 0 0
SGN
60.2
60.2
60 60.20 59.40 7,200 0 0 0
SGP
27
27
27.80 28.40 26.30 227,100 0 0 0
SGR
17
17
16.75 17 16.25 152,700 0 0 0
SGS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGT
15.2
15.2
15.10 15.20 14.20 19,600 0 0 0
SHA
4.0
4.0
4.03 4.03 3.84 6,700 0 0 0
SHB
15.8
15.8
16 16.05 15.70 49,881,000 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.9
6.9
7 7 6.70 4,900 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
13.9
13.9
14.15 14.15 13.85 754,200 0 0 0
SHN
4.3
4.3
4.50 4.50 4.30 128,900 0 0 0
SHP
33.7
33.7
33.43 33.67 33.33 7,500 0 0 0
SHS
18.8
18.8
17.50 19 17.10 15,568,800 0 0 0
SID
14.2
14.2
14.20 14.20 14.20 1,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
38.5
38.5
38 38.50 38 1,500 0 0 0
SJ1
14.2
14.2
11.80 14.20 11.80 900 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
14 14 13.85 440,300 0 0 0
SJE
18.3
18.3
20.50 20.50 18.30 727,300 0 0 0
SJG
20.5
20.5
21 21 20.40 4,300 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
52
52
51.50 52 48.60 103,100 0 0 0
SKG
10.2
10.2
10.15 10.30 10.10 19,300 0 0 0
SKH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.8
26.8
26.10 26.80 26.10 700 0 0 0
SLS
161
161
161.40 161.40 160.10 2,500 0 0 0
SMA
8.2
8.2
8.21 8.21 8.20 3,200 0 0 0
SMB
39.5
39.5
39.60 39.60 39.30 11,500 0 0 0
SMC
13.5
13.5
14.75 15.20 13.45 953,300 0 0 0
SMN
10.1
10.1
10.20 10.20 10.10 300 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34.4
34.4
33.70 34.40 33.40 1,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 100 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 100 0 0 0
SPC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 400 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
9.80 9.80 9.80 300 0 0 0
SPV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 1,900 0 0 0
SRC
48.6
48.6
48.60 48.60 48.60 0 0 0 0
SRF
7.5
7.5
7.50 7.60 7.26 7,200 0 0 0
SSB
17.2
17.2
17.05 17.15 16.75 2,938,100 0 0 0
SSC
30.1
30.1
30.10 30.10 30.10 500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 500 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
30.8
30.8
31.15 31.15 30.60 20,335,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.3
4.3
4.45 4.45 4.32 74,400 0 0 0
STB
63.5
63.5
63 64 62 12,216,000 0 0 0
STC
14.4
14.4
14.35 14.35 14.35 900 0 0 0
STG
40.4
40.4
40.40 40.40 40.40 200 0 0 0
STH
18.8
18.8
19.30 19.50 18.80 134,500 0 0 0
STK
16.6
16.6
16.05 16.60 15.90 21,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.8
19.8
20.20 20.20 19.80 7,200 0 0 0
SVD
4.1
4.1
4.09 4.10 4.07 10,100 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.9
34.9
35.20 35.20 34.90 800 0 0 0
SVN
2.3
2.3
2.20 2.50 2.20 392,200 0 0 0
SVT
11.2
11.2
11.20 11.20 11.20 9,600 0 0 0
SWC
30.8
30.8
35.50 35.90 30.50 86,800 0 0 0
SZB
38.3
38.3
38.80 38.80 38 5,100 0 0 0
SZC
32.8
32.8
32.80 32.90 32.10 893,700 0 0 0
SZE
8.9
8.9
9.10 9.10 8.90 4,700 0 0 0
SZG
39.9
39.9
39.90 39.90 39.90 100 0 0 0
SZL
49.3
49.3
49.30 49.30 49.30 0 0 0 0
TA6
5
5
5.20 5.20 5 700 0 0 0
TA9
12.2
12.2
12.30 12.30 12 118,300 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 100 0 0 0
TAL
47.4
47.4
47.50 47.50 45.55 362,600 0 0 0
TAN
44
44
44 44 44 1,900 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.1
36.1
36.05 36.05 36.05 100 0 0 0
TBD
110
110
110 110 110 300 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
35
35
35.30 35.75 34.75 9,657,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.4
15.4
15.45 15.50 14.90 7,648,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
35.1
35.1
35.35 35.35 34.85 53,300 0 0 0
TCM
27.8
27.8
26.70 27.80 26.35 2,538,800 0 0 0
TCO
9.3
9.3
9.11 9.42 9 172,900 0 0 0
TCR
3.3
3.3
3.44 3.45 3.20 52,600 0 0 0
TCT
20
20
19.70 20 19.70 1,700 0 0 0
TCW
31.6
31.6
32 32 31.60 9,000 0 0 0
TDB
39.1
39.1
39.50 39.50 39 5,700 0 0 0
TDC
11.7
11.7
11.60 11.70 11.45 357,700 0 0 0
TDF
8
8
8.90 9 8 2,200 0 0 0
TDG
2.8
2.8
2.79 2.81 2.77 17,100 0 0 0
TDH
4.1
4.1
4.25 4.26 4.05 305,900 0 0 0
TDM
56.7
56.7
56.70 56.70 56.70 100 0 0 0
TDP
33.9
33.9
35.85 35.85 33.80 479,900 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 200 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 16,800 0 0 0
TDW
47
47
45.60 47 45.60 1,100 0 0 0
TED
58
58
68.60 68.60 58 6,100 0 0 0
TEG
6.2
6.2
6.28 6.28 6.05 38,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
49.9
49.9
48 49.90 48 1,200 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.7
30.7
30.90 30.90 30.50 5,600 0 0 0
THG
45.2
45.2
45 45.30 44.80 42,600 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.6
8.6
8.80 8.80 8.60 61,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
23.3
23.3
23.20 23.30 23 26,900 0 0 0
TIE
3.1
3.1
3 3.10 2.90 400 0 0 0
TIG
8.6
8.6
8.50 8.60 8.30 446,300 0 0 0
TIN
104.5
104.5
113.80 115 95.10 50,000 0 0 0
TIP
19.3
19.3
19.60 19.60 19.10 58,900 0 0 0
TIS
5.1
5.1
5.10 5.40 5.10 3,500 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.1
14.1
14.10 14.10 14.10 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.5
8.5
8.48 8.50 8.40 163,000 0 0 0
TLG
51.3
51.3
51.70 52.20 51.20 166,500 0 0 0
TLH
5.0
5.0
5 5 4.90 169,500 0 0 0
TLP
6.9
6.9
6.90 7 6.90 500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54.1
54.1
54 54.10 54 800 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
71.0
71.0
70.97 70.97 70.97 0 0 0 0
TMP
57.9
57.9
58 58 57.70 1,800 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
12.2
12.2
12.25 12.25 12.15 5,600 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TN1
15.2
15.2
15.20 15.20 15.20 62,300 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32
32
32 32 32 0 0 0 0
TNG
22.6
22.6
20.70 22.70 20.70 4,872,100 0 0 0
TNH
12.2
12.2
12 12.25 11.95 264,600 0 0 0
TNI
5.1
5.1
5.19 5.19 5.06 19,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.6
8.6
8.60 8.60 8.60 5,900 0 0 0
TNV
20
20
20.50 20.50 20 1,500 0 0 0
TNW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168
168
169.40 169.60 165.40 23,600 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35
35
35.90 35.90 35 600 0 0 0
TPB
17
17
17.20 17.35 17 7,436,300 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.40 2,700 0 0 0
TPS
51
51
51 51 51 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
18
18
18 18 18 1,000 0 0 0
TRA
73.5
73.5
74 74 71 8,700 0 0 0
TRC
77
77
77.60 77.80 76.50 128,100 0 0 0
TRS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.7
6.7
6.30 6.70 6.20 73,100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.7
14.7
14.80 14.80 14.60 126,300 0 0 0
TSB
25.2
25.2
24.80 26.60 24.80 5,300 0 0 0
TSC
2.9
2.9
2.90 2.90 2.85 495,500 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 300 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
4.8
4.8
4.90 4.90 4.50 21,000 0 0 0
TTA
11
11
11.10 11.10 10.90 73,300 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
134.9
134.9
134.90 134.90 134.90 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 100 0 0 0
TTF
3.1
3.1
3.03 3.10 3.02 1,328,700 0 0 0
TTG
16.4
16.4
17.30 17.30 13 1,800 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 53,900 0 0 0
TTL
8.9
8.9
8.90 8.90 8.90 700 0 0 0
TTN
16.7
16.7
17 17.10 16.60 257,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34
34
34 34 34 500 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
28
28
28.80 29.80 28 119,500 0 0 0
TV2
37.2
37.2
35 37.20 35 2,085,400 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
TV4
15
15
15.20 15.50 15 12,200 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 500 0 0 0
TVB
8.0
8.0
7.85 7.95 7.85 8,900 0 0 0
TVC
8.3
8.3
8.30 8.30 8.10 147,400 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 14,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.6
8.6
8.70 8.80 8.50 542,100 0 0 0
TVS
14.5
14.5
14.45 14.60 14.40 36,500 0 0 0
TVT
15.5
15.5
15.35 16 15.30 31,800 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TYA
20.3
20.3
20.30 20.75 19.95 48,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
6.90 7 6.90 2,100 0 0 0
UDL
18
18
18 18 18 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61
61
61 61 61 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
9 9 8.60 500 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 100 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.5
16.5
16.54 16.64 16.54 18,200 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
5.8
5.8
6 6 5.70 5,600 0 0 0
VAB
11.2
11.2
11.20 11.40 11.10 648,300 0 0 0
VAF
20
20
20.15 20.15 19.95 14,900 0 0 0
VAV
34
34
35.50 35.50 34 7,300 0 0 0
VBB
10.7
10.7
10.60 10.90 10.50 84,600 0 0 0
VBC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.5
11.5
11.50 11.50 11.50 400 0 0 0
VC2
5.8
5.8
5.80 5.80 5.70 327,400 0 0 0
VC3
27.1
27.1
27.50 27.50 26.80 1,418,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.8
20.8
20.80 20.80 20.80 500 0 0 0
VC7
8.6
8.6
8.50 8.70 8.40 259,200 0 0 0
VC9
3.8
3.8
3.70 3.90 3.70 800 0 0 0
VCA
8.2
8.2
8 8.19 7.81 600 0 0 0
VCB
71.5
71.5
70.50 71.50 69.30 10,711,000 0 0 0
VCC
9.7
9.7
10 10 9.70 2,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
305
305
305 305 305 100 0 0 0
VCG
19.2
19.2
19.25 19.65 19.05 7,930,700 0 0 0
VCI
36
36
36.50 36.50 35.40 13,525,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.7
24.7
25.30 25.40 24.70 5,100 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
44
44
43.90 44 43.50 81,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.2
11.2
11.20 11.20 11.20 2,500 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
36.9
36.9
36.90 36.90 36.90 0 0 0 0
VDP
47.9
47.9
47.85 47.85 47.85 100 0 0 0
VDS
18.4
18.4
18.30 18.35 17.95 1,207,700 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 29,900 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.90 2,400 0 0 0
VEA
35.9
35.9
35.80 36.30 35.30 879,600 0 0 0
VEC
27.5
27.5
27.80 27.80 27.50 1,300 0 0 0
VEF
112
112
114.50 114.50 112 18,900 0 0 0
VES
32.5
32.5
32.60 32.60 30 31,000 0 0 0
VET
16.6
16.6
16.40 16.60 16 9,200 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
53.8
53.8
55 55 53.80 3,400 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
52.5
52.5
52 52.50 51 2,589,000 0 0 0
VGG
43.9
43.9
43.70 44.40 43.30 16,200 0 0 0
VGI
128.9
128.9
123.30 131 122.80 1,558,200 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.3
27.3
27.10 27.30 27.10 8,400 0 0 0
VGR
67.5
67.5
66.60 67.50 66.50 1,000 0 0 0
VGS
25.8
25.8
26.30 26.40 25.40 659,600 0 0 0
VGT
13.9
13.9
13.51 14.00 13.21 4,630,900 0 0 0
VGV
40
40
40 40 40 200 0 0 0
VHC
69.2
69.2
64.30 69.20 64.10 5,180,500 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VHE
3.2
3.2
3.20 3.20 3 129,000 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 52,600 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
98.6
98.6
107.10 107.30 98.60 9,144,500 0 0 0
VIB
17.5
17.5
17.70 17.70 17.40 5,277,000 0 0 0
VIC
130.7
130.7
138.50 140 130.70 10,401,600 0 0 0
VID
4.9
4.9
4.99 4.99 4.91 2,000 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.9
15.9
16 16 15.90 11,800 0 0 0
VIG
5.5
5.5
5.60 5.60 5.40 115,900 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VIN
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VIP
12.0
12.0
12.05 12.15 11.80 677,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.4
22.4
22.40 22.40 22.40 0 0 0 0
VIW
12.9
12.9
14.10 14.10 12 4,600 0 0 0
VIX
21.9
21.9
22.65 22.65 21.55 36,799,000 0 0 0
VJC
170
170
170.70 171.70 160.30 1,498,600 0 0 0
VLA
7.6
7.6
8 8 7.60 600 0 0 0
VLB
48.9
48.9
49 49.70 48.80 21,400 0 0 0
VLC
14.8
14.8
15 15 14.70 116,200 0 0 0
VLG
8.2
8.2
8.20 8.20 8.20 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34
34
34 34 34 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
5.20 5.30 5 25,400 0 0 0
VMD
16
16
16 16 16 2,000 0 0 0
VMG
2.8
2.8
2.80 2.90 2.80 4,400 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.7
50.7
50.50 50.70 50.50 220,700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.5
16.5
16.70 16.80 16 1,000 0 0 0
VNB
16.1
16.1
16.10 16.40 15.90 29,700 0 0 0
VNC
39.9
39.9
40 40 39.90 3,300 0 0 0
VND
18.1
18.1
18.50 18.50 18 13,233,700 0 0 0
VNE
5.5
5.5
5.60 5.60 5.45 78,500 0 0 0
VNF
14.4
14.4
14.30 14.40 14.20 2,700 0 0 0
VNG
7.1
7.1
7.20 7.20 7.08 2,900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 300 0 0 0
VNL
21.1
21.1
21 21.20 21 10,400 0 0 0
VNM
72.6
72.6
70.90 72.60 70.30 10,777,700 0 0 0
VNP
17.4
17.4
17.90 17.90 17.30 55,700 0 0 0
VNR
21.1
21.1
21.10 21.30 21 31,200 0 0 0
VNS
9.3
9.3
9.15 9.30 9.15 400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VNZ
360
360
360.30 360.30 360 300 0 0 0
VOS
13.6
13.6
13.05 13.70 12.90 2,088,100 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.6
27.6
27.85 28 27.25 14,154,800 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.8
25.8
25.90 25.90 25.70 600 0 0 0
VPG
5
5
4.87 5.09 4.87 662,200 0 0 0
VPH
4.3
4.3
4.40 4.40 4.30 68,300 0 0 0
VPI
53.8
53.8
53.80 53.90 53.20 1,274,100 0 0 0
VPR
8
8
8 8 8 100 0 0 0
VPS
9.1
9.1
9.25 9.25 9.13 3,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.8
13.8
14 14 13.05 2,700 0 0 0
VRE
28.1
28.1
29.80 29.90 28.10 13,210,300 0 0 0
VRG
17.8
17.8
18.10 18.10 17.80 13,300 0 0 0
VSA
20.4
20.4
20.20 20.40 20.20 5,600 0 0 0
VSC
21.4
21.4
20.80 21.50 20.60 9,045,600 0 0 0
VSE
8.3
8.3
8.30 8.40 8 1,300 0 0 0
VSF
25.1
25.1
25.10 25.10 25 11,200 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
43.4
43.4
43.50 43.50 43.01 19,500 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
13.80 15.10 13.80 1,600 0 0 0
VSN
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.3
2.3
2.30 2.40 2.30 8,500 0 0 0
VTB
15.9
15.9
15.55 16 15.55 5,500 0 0 0
VTC
12.2
12.2
12.50 12.50 11.80 6,300 0 0 0
VTD
6.5
6.5
6.50 6.50 6.40 33,700 0 0 0
VTE
5.8
5.8
5.50 5.80 5.50 5,600 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.40 8.40 8 2,000 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 1,000 0 0 0
VTK
58.7
58.7
58 59.50 56.10 23,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.80 12 11.80 164,000 0 0 0
VTP
114.5
114.5
111.20 117 111.20 914,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.4
12.4
12.60 12.60 11.90 179,400 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15
15
15 15 14.40 35,800 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.10 1,068,600 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
86.2
86.2
79.10 86.20 79.10 391,900 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VWS
24
24
24 24 24 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
272.1
272.1
278.80 278.80 272.10 200 0 0 0
WSB
56
56
57 57 56 1,100 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 14,900 0 0 0
WTC
10
10
10.10 10.10 10 1,700 0 0 0
X20
12.3
12.3
12.80 12.80 12.10 28,300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
XHC
16.3
16.3
16.30 16.30 16.30 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 2,000 0 0 0
XMC
9
9
7.70 9.80 7.70 3,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XPH
14.4
14.4
14.60 14.60 14.40 8,800 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.7
10.7
11.40 11.40 10.65 38,600 0 0 0
YEG
12.2
12.2
12.35 12.40 12.05 2,126,800 0 0 0
YTC
32
32
32 32 32 0 0 0 0
^HASTC
260.4
260.4
255.93 260.39 255.90 87,585,470 0 0 0
^UPCOM
129.3
129.3
128.94 130.08 128.47 0 0 0 0
^VN30
2,004.3
2,004.3
2,021.25 2,024.94 1,971.28 379,359,383 0 0 0
^VNINDEX
1,806.5
1,806.5
1,824.10 1,827.91 1,777.85 887,323,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |