DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/02/2026

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 03/02/2026

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 0 0 0 0
AAA
7.9
7.9
7.87 7.93 7.86 1,348,500 0 0 0
AAH
3.3
3.3
3.40 3.40 3.30 338,300 0 0 0
AAM
6.8
6.8
6.61 6.75 6.60 5,900 0 0 0
AAS
10.3
10.3
10.20 10.50 10.10 1,120,600 0 0 0
AAT
3.3
3.3
3.40 3.40 3.30 39,700 0 0 0
AAV
5.8
5.8
5.70 5.80 5.60 108,600 0 0 0
ABB
14.3
14.3
14 14.50 13.90 1,971,500 0 0 0
ABC
10.8
10.8
11 11 10.80 22,700 0 0 0
ABI
20.4
20.4
20.50 20.60 20.40 89,600 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 200 0 0 0
ABS
2.9
2.9
2.87 2.89 2.84 155,300 0 0 0
ABT
63
63
63.10 63.70 63 12,900 0 0 0
ABW
11.3
11.3
11.30 11.50 11.20 143,600 0 0 0
ACB
23.7
23.7
23.80 23.90 23.70 17,659,700 0 0 0
ACC
13.1
13.1
13.30 13.30 12.55 5,400 0 0 0
ACE
43
43
42.90 43 42.90 5,100 0 0 0
ACL
14.3
14.3
13.70 14.30 13.50 15,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
ACV
56.1
56.1
54.40 56.80 54.10 3,413,500 0 0 0
ADC
20.7
20.7
20.70 20.70 20.70 3,000 0 0 0
ADG
8.7
8.7
8.67 8.67 8.67 0 0 0 0
ADS
8.5
8.5
8.70 8.78 8.50 225,900 0 0 0
AFX
10.7
10.7
10.65 10.70 10.45 126,300 0 0 0
AG1
13
13
12.80 13 12.80 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.5
14.5
14.35 14.80 14.35 533,500 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
36.7
36.7
36.80 36.90 36.40 3,900 0 0 0
AGR
16.1
16.1
15.95 16.25 15.90 814,900 0 0 0
AGX
183
183
183 183 183 0 0 0 0
AIC
10
10
10 10 10 200 0 0 0
AIG
48
48
47.80 49 47.50 41,600 0 0 0
ALT
14.8
14.8
13 15.60 13 6,300 0 0 0
ALV
6.9
6.9
6.90 7 6.80 7,900 0 0 0
AMC
17
17
15 17 14 19,500 0 0 0
AME
7
7
7 7 7 3,000 0 0 0
AMP
15
15
15 15 15 5,100 0 0 0
AMS
7.6
7.6
7.40 7.60 7.40 8,000 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.3
39.3
39.15 41.90 39 26,300 0 0 0
ANV
28.5
28.5
29.40 29.40 28 3,947,600 0 0 0
APF
41.7
41.7
41.60 42.20 41.50 27,100 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 158,700 0 0 0
APH
6.3
6.3
6.26 6.30 6.24 305,800 0 0 0
API
6.4
6.4
6.40 6.50 6.30 165,100 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.9
4.9
5 5 4.70 7,600 0 0 0
APS
6.6
6.6
6.60 6.80 6.60 326,700 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
16.9
16.9
17 17 16.80 1,300 0 0 0
ASM
6.3
6.3
6.29 6.36 6.25 371,600 0 0 0
ASP
4.8
4.8
4.60 4.85 4.60 33,100 0 0 0
AST
72
72
72 72 70.10 24,500 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
51.2
51.2
51.20 51.20 51.20 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
9.90 10 9.90 43,700 0 0 0
BAB
12.2
12.2
12.16 12.45 12.07 23,300 0 0 0
BAF
37.5
37.5
37.60 37.80 37.25 2,472,500 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 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
13.3
13.3
12.50 13.30 12.50 8,700 0 0 0
BCA
14.5
14.5
15 15 14.30 22,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.90 7.70 44,300 0 0 0
BCE
11.7
11.7
11.65 11.70 11.35 58,100 0 0 0
BCF
41
41
41 41 41 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
72.7
72.7
70.68 73.53 68.81 2,697,500 0 0 0
BCP
12
12
12 12 12 0 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
39
39
39.50 39.50 39 1,300 0 0 0
BDT
9.4
9.4
9.60 9.60 9.30 28,100 0 0 0
BDW
26.5
26.5
25.20 26.50 23.50 3,200 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.2
18.2
18.10 18.30 18.10 300 0 0 0
BFC
49.1
49.1
48.90 49.80 48.90 288,900 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
22.9
22.9
22.70 23.10 22.70 3,900 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
32.5
32.5
32.50 32.50 32.25 17,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
25.6
25.6
25.30 25.95 25.30 143,500 0 0 0
BID
54.1
54.1
55.70 56.50 54 11,573,700 0 0 0
BIG
5.4
5.4
5.30 5.50 5.20 265,600 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
27.2
27.2
28.70 30.30 27 183,900 0 0 0
BKG
2.8
2.8
2.79 2.80 2.77 34,200 0 0 0
BLI
9
9
9 9 9 200 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 0 0 0 0
BMC
16
16
16.80 16.80 15.50 240,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 800 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.6
18.6
18.15 18.65 18.15 297,600 0 0 0
BMJ
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
159
159
159 161.30 159 143,200 0 0 0
BMS
13.1
13.1
13 13.10 12.80 49,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.40 7 91,800 0 0 0
BNW
16.5
16.5
17.20 17.20 16.50 700 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
13
13
12 13 12 7,700 0 0 0
BQB
4.4
4.4
4 4.40 3.50 2,800 0 0 0
BRC
12.5
12.5
12.45 12.45 12.45 800 0 0 0
BRR
19
19
19 19 19 4,600 0 0 0
BRS
24.8
24.8
24.70 24.80 24.70 1,400 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 1,000 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 0 0 0 0
BSI
38.9
38.9
38.75 39.35 38.75 497,100 0 0 0
BSL
11
11
10.90 11 10.50 18,700 0 0 0
BSP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
23.9
23.9
24.30 24.80 23.90 23,657,600 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 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 0 0 0 0
BTD
19
19
19 19 19 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.1
25.1
25 25.20 25 1,900 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.1
8.1
8.05 8.13 8.05 17,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 1,700 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 0 0 0 0
BVB
13.9
13.9
14 14.10 13.90 2,779,900 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
79.8
79.8
75 79.80 73 1,985,700 0 0 0
BVL
17.9
17.9
16.90 17.90 16.50 7,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.3
30.3
30.30 30.50 29.90 235,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
45
45
45.30 45.50 44.85 86,300 0 0 0
BWS
34
34
34 34 34 100 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
11.8
11.8
12.05 12.30 11.70 150,000 0 0 0
C47
9.6
9.6
9.60 9.60 9.50 41,200 0 0 0
C4G
8.1
8.1
8 8.10 7.90 735,200 0 0 0
C69
17.4
17.4
17.30 17.40 17.10 521,500 0 0 0
C92
4
4
4 4 4 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.60 6.70 6.60 6,500 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 100 0 0 0
CAP
41.6
41.6
41.80 41.80 41.40 13,700 0 0 0
CAT
19
19
19 19 18.80 4,100 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.5
26.5
27 27 26.50 500 0 0 0
CC1
35.4
35.4
35.40 35.40 35.40 500 0 0 0
CCA
16
16
16 16 16 0 0 0 0
CCC
10.8
10.8
10.90 10.90 10.75 3,700 0 0 0
CCI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
CCL
5.7
5.7
5.75 5.78 5.72 86,400 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
12.80 13.50 12.80 3,400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CCV
71
71
71 71 71 100 0 0 0
CDC
24.9
24.9
24.60 25.20 24 209,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.7
33.7
33.20 34.60 33.10 16,300 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11
11
11 11 10.70 192,000 0 0 0
CDR
5.6
5.6
5.90 5.90 5.60 2,800 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
19.4
19.4
19.70 20.30 19.40 10,106,200 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 8.50 500 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
27.60 27.60 27.30 52,900 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 200 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
9.80 10.20 9.80 12,300 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.5
8.5
8.31 8.69 8.31 841,100 0 0 0
CII
18.3
18.3
18.45 18.75 18.15 12,487,800 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 7,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52
52
48.90 55 48.90 20,700 0 0 0
CKD
26
26
27 27 26 7,000 0 0 0
CKG
9.8
9.8
9.60 10 9.60 67,400 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
55.5
55.5
55.59 55.59 55.21 3,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22
22
21.50 22 21.50 14,300 0 0 0
CLL
30.6
30.6
30.50 30.80 30.50 9,100 0 0 0
CLM
72.1
72.1
72.10 72.10 72.10 100 0 0 0
CLW
40
40
40 40 40 0 0 0 0
CLX
16.3
16.3
16 16.30 16 137,900 0 0 0
CMC
11
11
10.70 11 10.70 1,000 0 0 0
CMD
20
20
21.50 21.50 19 6,600 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
37.1
37.1
37.50 37.80 36.80 707,300 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 0 0 0 0
CMN
63.5
63.5
69.40 69.40 63.30 5,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.40 8.40 8.10 36,200 0 0 0
CMT
13.1
13.1
13 13.10 13 600 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 200 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.8
6.8
6.89 6.98 6.70 212,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.4
31.4
31.90 31.90 31.40 300 0 0 0
CNG
26.9
26.9
26.70 27.10 26.65 57,200 0 0 0
CNN
60
60
60 60 60 900 0 0 0
CNT
7
7
7.20 7.20 7 15,100 0 0 0
COM
32.1
32.1
34.10 34.10 32.10 1,400 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
31.5
31.5
31.30 31.50 31.10 14,100 0 0 0
CQT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CRC
9.3
9.3
8.96 9.26 8.82 1,011,000 0 0 0
CRE
7.3
7.3
7.50 7.50 7.28 191,000 0 0 0
CSC
16.2
16.2
16.40 16.40 16 39,500 0 0 0
CSI
20.5
20.5
20.70 20.70 20.50 1,500 0 0 0
CSM
13.0
13.0
12.80 13 12.80 121,300 0 0 0
CSV
29.8
29.8
29.30 29.95 29.10 658,200 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
17.60 17.60 17.50 200 0 0 0
CTD
84.2
84.2
79.20 84.20 79.20 1,854,600 0 0 0
CTF
19.8
19.8
19.90 19.90 19.40 310,300 0 0 0
CTG
39.7
39.7
39.75 40.30 39.30 23,670,600 0 0 0
CTI
24
24
23.85 24.20 23.50 878,300 0 0 0
CTP
6.7
6.7
6.70 6.90 6.40 34,000 0 0 0
CTR
100.8
100.8
99.30 102.50 99.30 1,005,800 0 0 0
CTS
31.5
31.5
31 31.80 31 911,500 0 0 0
CTT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
CTW
24.5
24.5
25 25.50 24.50 300 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
36.6
36.6
36 36.85 35.90 54,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.70 15.80 15.70 1,300 0 0 0
DAE
14.5
14.5
14.51 14.51 14.51 0 0 0 0
DAH
3.5
3.5
3.36 3.45 3.36 36,700 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
11
11
10.60 11 9.20 2,100 0 0 0
DAT
9.3
9.3
8.90 9.34 8.85 11,400 0 0 0
DBC
28.1
28.1
28.05 28.75 27.95 7,586,000 0 0 0
DBD
54.3
54.3
53.10 54.50 52.80 81,800 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
10.5
10.5
10.80 10.80 10.15 34,900 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
DC4
10.1
10.1
10.15 10.20 9.99 431,000 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
56.8
56.8
55 57.50 54.80 519,500 0 0 0
DCM
37.6
37.6
38.10 38.60 37.50 5,331,100 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 0 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
9.7
9.7
9.70 9.70 9.70 0 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
9.1
9.1
9 9.10 9 44,000 0 0 0
DDV
30.3
30.3
30.20 30.80 30 1,572,900 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
67.9
67.9
67.30 68.40 67.30 2,877,600 0 0 0
DGT
4.5
4.5
4.50 4.60 4.40 58,400 0 0 0
DGW
56
56
54 56 53 6,497,200 0 0 0
DHA
57.9
57.9
58 58.60 57.50 143,000 0 0 0
DHB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DHC
39
39
38 39.90 37.80 1,305,300 0 0 0
DHD
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DHG
104.2
104.2
104.90 104.90 104.10 20,800 0 0 0
DHM
6.1
6.1
6.04 6.13 6.03 8,300 0 0 0
DHN
19.0
19.0
19.00 19.00 19.00 1,400 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
69.9
69.9
69.40 70 68 4,100 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 700 0 0 0
DIG
16.3
16.3
16.30 16.50 16.10 7,661,400 0 0 0
DIH
10.6
10.6
10.60 10.60 10.10 4,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.20 5.20 5.10 416,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.3
3.3
3.40 3.45 3.30 4,611,700 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
61.5
61.5
61.50 61.50 61.50 100 0 0 0
DMN
8.6
8.6
8.70 8.70 8.60 2,300 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
52.6
52.6
53 53 52.60 2,100 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 8.90 300 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
33.8
33.8
29.50 33.80 29.50 200 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.4
19.4
19.20 19.40 19.20 1,500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.7
33.7
33.70 33.70 33.70 600 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
31.2
31.2
31.20 31.40 31.10 5,000 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
62.3
62.3
61 62.50 61 27,400 0 0 0
DPG
44
44
44 45.50 43.85 769,600 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
24.7
24.7
24.65 25.45 24.50 9,295,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
44.5
44.5
41.90 44.45 41.70 2,063,200 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.1
10.1
10 10.20 10 66,900 0 0 0
DRC
15.5
15.5
15.10 15.60 14.95 582,900 0 0 0
DRG
8.8
8.8
8.80 9.10 8.80 2,400 0 0 0
DRH
2.8
2.8
2.94 3 2.84 2,083,000 0 0 0
DRI
13.1
13.1
12.40 13.60 12.30 3,031,100 0 0 0
DRL
45.8
45.8
46 46 45.80 9,600 0 0 0
DS3
5.9
5.9
5.80 6 5.80 6,600 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
23.80 24 23.75 269,700 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.2
41.2
41.50 41.55 41.15 13,700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
11.30 11.60 10.70 242,100 0 0 0
DTA
4.1
4.1
4.23 4.23 3.93 1,800 0 0 0
DTD
19.1
19.1
18 19.30 18 1,108,600 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 2.30 600 0 0 0
DTK
11.5
11.5
11.90 11.90 11.50 21,700 0 0 0
DTL
12.1
12.1
12.30 12.50 12.10 7,300 0 0 0
DTP
119.9
119.9
119.90 119.90 119.90 100 0 0 0
DTT
17.1
17.1
17.05 17.05 17.05 100 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 400 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.40 5.50 5.40 273,700 0 0 0
DVN
23.4
23.4
23.70 23.70 23 99,000 0 0 0
DVP
71.8
71.8
71.90 72.50 71.50 11,800 0 0 0
DVW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DWC
18
18
18 18 18 600 0 0 0
DWS
16
16
16 16 16 100 0 0 0
DXG
15.3
15.3
15.30 15.40 15 12,362,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.80 12.90 12.10 960,000 0 0 0
DXS
7.1
7.1
7.27 7.29 7.11 2,153,800 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 100 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
10.18 11.02 10.18 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
33
33
32 33 32 6,200 0 0 0
EFI
2.1
2.1
2 2.10 1.90 3,600 0 0 0
EIB
21.5
21.5
20.75 21.60 20.75 10,283,500 0 0 0
EIC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
EID
22.5
22.5
22.50 22.50 22.50 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 4,700 0 0 0
ELC
23.6
23.6
23 23.60 22.80 2,315,400 0 0 0
EME
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.5
20.5
20.50 20.50 20.50 4,100 0 0 0
EVE
10.7
10.7
10.50 10.70 10.50 12,800 0 0 0
EVF
11.9
11.9
11.75 12.20 11.70 6,800,600 0 0 0
EVG
7.8
7.8
7.96 7.96 7.70 834,600 0 0 0
EVS
5.7
5.7
5.70 5.70 5.60 74,200 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
3.55 3.63 3.48 36,400 0 0 0
FCN
14.2
14.2
14.10 14.30 14.10 512,800 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 200 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 0 0 0 0
FIC
15.9
15.9
16 16 15.90 5,300 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 34,500 0 0 0
FIR
7.1
7.1
7.14 7.14 7 34,800 0 0 0
FIT
4.6
4.6
4.58 4.66 4.58 518,600 0 0 0
FMC
37.9
37.9
38 38.50 37 99,300 0 0 0
FOC
67.8
67.8
67.50 68.50 67.50 23,400 0 0 0
FOX
94.8
94.8
92.20 95 92.10 680,200 0 0 0
FPT
103.9
103.9
104.90 105.40 102.90 9,097,000 0 0 0
FRC
25
25
25 25 25 200 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
174
174
178.20 178.20 171.80 1,074,200 0 0 0
FSO
5.2
5.2
5.20 5.20 5.20 1,200 0 0 0
FT1
40.4
40.4
40.40 40.40 40.40 900 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
32.9
32.9
33 33.10 32.60 843,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13.1
13.1
12.80 13.30 12.70 472,700 0 0 0
GAS
117
117
115.80 121.90 113.10 3,319,000 0 0 0
GCB
8
8
8 8 8 100 0 0 0
GCF
31
31
34.50 34.50 29.70 123,300 0 0 0
GDA
15.8
15.8
15.60 15.80 15.60 48,100 0 0 0
GDT
19.8
19.8
19.70 19.90 19.60 19,900 0 0 0
GDW
39.5
39.5
36 39.50 34 1,300 0 0 0
GEG
14.9
14.9
15.20 15.20 14.70 659,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
37.5
37.5
35.30 37.45 35.25 11,747,100 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
28.80 29 28.70 10,400 0 0 0
GIC
10.9
10.9
11.09 11.09 10.86 4,800 0 0 0
GIL
14.8
14.8
15.50 15.50 14.70 990,400 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
26.60 26.60 25.90 16,300 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
72.9
72.9
69.20 72.90 69.20 7,662,200 0 0 0
GMH
7.9
7.9
7.35 7.90 7.35 900 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 100 0 0 0
GND
29.9
29.9
25 29.90 25 200 0 0 0
GPC
2.3
2.3
2.30 2.30 2.30 12,000 0 0 0
GSM
29.8
29.8
29.80 29.80 29.80 0 0 0 0
GSP
11.3
11.3
11.20 11.40 11.15 69,500 0 0 0
GTA
9.3
9.3
9.30 9.30 9.30 100 0 0 0
GTD
78.4
78.4
78.70 79 78.30 5,800 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
42.8
42.8
42 43.80 41 9,200,800 0 0 0
GVT
76.8
76.8
76.80 76.80 76.70 500 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAC
9.1
9.1
9.50 9.50 9.10 2,500 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 800 0 0 0
HAF
17.7
17.7
17.80 17.80 17.70 800 0 0 0
HAG
17.4
17.4
17.40 17.45 16.85 10,355,200 0 0 0
HAH
59.4
59.4
58.80 61 58.80 3,099,300 0 0 0
HAM
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAN
9.1
9.1
8.20 9.10 8.20 44,500 0 0 0
HAP
7.3
7.3
7.24 7.40 6.91 30,800 0 0 0
HAR
3.8
3.8
3.75 3.80 3.72 67,100 0 0 0
HAS
8.1
8.1
7.90 8.10 7.80 2,600 0 0 0
HAT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
HAV
3.5
3.5
3.10 3.50 3.10 4,100 0 0 0
HAX
11.2
11.2
11.05 11.25 11.05 515,800 0 0 0
HBC
6.5
6.5
6.40 6.50 6.30 1,348,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.8
5.8
5.10 5.80 5.10 200 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
26
26 26 26 900 0 0 0
HCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HCD
7.8
7.8
7.74 7.77 7.70 34,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.5
23.5
23.40 23.85 23.26 12,453,000 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
12.9
12.9
13.10 13.10 12.90 7,000 0 0 0
HD6
10.1
10.1
10.30 10.30 10 24,400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.1
6.1
6.20 6.60 6.10 91,800 0 0 0
HDB
27.6
27.6
27.90 28 27.35 20,463,600 0 0 0
HDC
21.7
21.7
21.60 21.85 21.50 2,552,200 0 0 0
HDG
27.7
27.7
27.90 27.90 27 2,470,400 0 0 0
HDM
38
38
38 38 38 300 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
15.3
15.3
15.50 15.50 15.30 800 0 0 0
HEC
64
64
64 64 64 100 0 0 0
HEJ
15.8
15.8
15.80 15.80 15.80 15,300 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,400 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
218
218
225 228 206 26,000 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
13.4
13.4
12.90 13.40 12.80 1,440,400 0 0 0
HHS
11.3
11.3
11.20 11.40 11.15 1,207,500 0 0 0
HHV
12.3
12.3
12.45 12.45 12.30 3,024,700 0 0 0
HID
5.6
5.6
5.24 5.90 5.24 2,493,200 0 0 0
HII
5.3
5.3
5.28 5.50 5.22 304,400 0 0 0
HIO
7.8
7.8
7.70 7.80 7.70 700 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 27.80 100 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 9.80 300 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
11.9
11.9
11.90 11.90 11.80 7,600 0 0 0
HLD
20.8
20.8
20.50 22 19.70 27,200 0 0 0
HLO
17.8
17.8
17.20 17.80 17.20 1,000 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
11.3
11.3
11.25 11.45 11.15 16,000 0 0 0
HMD
21.8
21.8
21.80 21.80 21.80 100 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
11
11 11 11 600 0 0 0
HMS
35
35
35 35 34.50 11,900 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
10.9
10.9
10.80 10.90 10.80 22,300 0 0 0
HNF
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HNG
6.5
6.5
6.50 6.80 6.50 3,348,600 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 1,200 0 0 0
HNM
8
8
7.70 8 7.70 392,800 0 0 0
HNP
13.4
13.4
13.10 13.40 13.10 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.50 9,400 0 0 0
HPB
18.3
18.3
18.30 18.30 18.30 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.40 4,000 0 0 0
HPG
26.8
26.8
26.65 27.10 26.65 32,029,900 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 100 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 79 6,200 0 0 0
HPT
24.6
24.6
24.60 24.60 24.60 100 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 300 0 0 0
HPX
5.4
5.4
5.40 5.48 5.34 1,533,200 0 0 0
HQC
2.9
2.9
2.91 2.93 2.88 2,834,900 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
15.90 16 15.70 4,028,700 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
6.4
6.4
6.88 6.88 6.43 208,200 0 0 0
HSM
6.2
6.2
6.30 6.30 6.20 1,600 0 0 0
HSP
14.5
14.5
14.40 14.50 14.40 7,400 0 0 0
HSV
4.1
4.1
4.10 4.20 4.10 30,100 0 0 0
HT1
15.1
15.1
14.80 15.20 14.80 812,100 0 0 0
HTC
42.4
42.4
42.40 42.40 34.90 5,300 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
HTG
43.6
43.6
44 44.20 43.60 11,600 0 0 0
HTI
26.4
26.4
26.40 26.45 26.05 63,700 0 0 0
HTL
22.8
22.8
23.20 23.35 22.60 7,000 0 0 0
HTM
9.5
9.5
9.40 9.60 9.40 1,000 0 0 0
HTN
7.8
7.8
7.78 7.88 7.75 215,100 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
12.25 12.25 12.25 0 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
11.2
11.2
11.50 11.50 11.10 3,000 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
15
15
14.70 15 14.60 3,200 0 0 0
HUG
28
28
28 28 28 800 0 0 0
HUT
16.2
16.2
16.10 16.40 15.90 1,721,300 0 0 0
HVA
18.5
18.5
18.70 18.80 17.90 55,700 0 0 0
HVH
13
13
13 13 12.90 36,000 0 0 0
HVN
27
27
26.90 27 26.80 999,100 0 0 0
HVT
28.1
28.1
28.40 28.40 28 47,100 0 0 0
HVX
2.3
2.3
2.16 2.32 2.16 73,500 0 0 0
HWS
14.7
14.7
14.80 14.80 14.70 3,500 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
2.7
2.7
2.80 2.80 2.50 1,800 0 0 0
ICG
20.4
20.4
20.60 20.60 20 13,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.5
37.5
37.70 37.70 37.20 4,100 0 0 0
ICT
18
18
18.40 18.40 17.95 44,400 0 0 0
IDC
51.8
51.8
48.60 52.40 48.60 9,130,900 0 0 0
IDI
6.8
6.8
6.90 6.97 6.75 544,600 0 0 0
IDJ
4.5
4.5
4.60 4.60 4.50 163,600 0 0 0
IDP
234
234
225.30 234 225 71,000 0 0 0
IDV
28
28
27 28 27 11,000 0 0 0
IFS
17.2
17.2
17.30 17.40 17.20 3,700 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.8
10.8
10.60 10.85 10.50 2,899,900 0 0 0
ILA
6.3
6.3
5.60 6.30 5.60 13,600 0 0 0
ILB
22.6
22.6
22.55 22.70 22.40 52,300 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
25
25
22 25 20.20 5,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.1
54.1
54 54.30 53.80 39,800 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
42.5
42.5
43.40 43.40 41.60 2,300 0 0 0
IPA
18.4
18.4
18.20 18.40 18 119,800 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
26
26
26 26 26 0 0 0 0
IST
36.1
36.1
36.10 36.10 36.10 100 0 0 0
ITC
12.6
12.6
12.95 12.95 12.35 203,700 0 0 0
ITD
15.9
15.9
15.45 15.95 15.40 10,500 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 114,000 0 0 0
ITS
4
4
4.10 4.10 4 4,500 0 0 0
IVS
8.2
8.2
8.10 8.30 8.10 205,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.8
5.8
5.65 5.90 5.48 175,300 0 0 0
KBC
37.9
37.9
35.45 37.90 35.15 17,721,100 0 0 0
KCB
14.1
14.1
14.60 15 13.50 268,800 0 0 0
KDC
52.8
52.8
51.90 53 51.70 276,600 0 0 0
KDH
26.9
26.9
27.40 27.40 26.50 6,314,100 0 0 0
KDM
35.5
35.5
35.90 37 33 106,800 0 0 0
KGM
5.6
5.6
5.40 5.60 5.40 1,100 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.8
6.8
6.81 6.85 6.69 26,218,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.9
11.9
12.10 12.10 11.70 21,900 0 0 0
KHS
18
18
18 18 18 10,300 0 0 0
KHW
32
32
32 32 32 200 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
15.4
15.4
15.30 15.50 15.25 245,400 0 0 0
KMR
2.9
2.9
2.91 2.91 2.86 10,900 0 0 0
KMT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
KOS
38.2
38.2
39.05 39.05 38.20 354,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.5
17.5
17.55 17.60 17.30 992,500 0 0 0
KSD
4.4
4.4
4.30 4.40 4.30 500 0 0 0
KSF
85.2
85.2
84.80 85.20 84 49,800 0 0 0
KSQ
2.3
2.3
2.30 2.50 2.20 160,700 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
27.5
27.5
26.30 27.60 26 1,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.9
25.9
24.80 25.85 24.80 1,100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 4,200 0 0 0
L14
26.6
26.6
26.50 26.70 26.30 39,000 0 0 0
L18
27
27
26.40 27 26.40 8,400 0 0 0
L40
76.7
76.7
79.50 79.80 76 43,600 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
18.8
18.8
18.45 18.75 18.45 3,300 0 0 0
LAI
13.4
13.4
13.70 13.70 13.20 40,100 0 0 0
LAS
16.7
16.7
16.80 17 16.50 369,600 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
33
33
33 33 33 77,000 0 0 0
LBM
35.0
35.0
34.50 35.30 34.50 19,500 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
10.3
10.3
10.25 10.35 10.15 2,149,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.14 4.21 4 2,123,500 0 0 0
LDP
9.1
9.1
9 9.20 8.90 117,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.4
4.4
4.50 4.50 4.40 400 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.6
6.6
6.60 6.60 6.40 37,900 0 0 0
LHC
106.5
106.5
106.10 106.60 103 20,700 0 0 0
LHG
30.3
30.3
29.20 30.40 29.15 296,700 0 0 0
LIC
27
27
27 27 27 1,000 0 0 0
LIG
3.9
3.9
4 4 3.80 293,900 0 0 0
LIX
39.1
39.1
38.50 39.35 38.25 59,100 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
20
20
20.50 21.10 19.20 18,300 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
41.6
41.6
42.20 42.35 41.50 1,040,300 0 0 0
LPT
6
6
6 6 6 2,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
31.10 35.50 30.70 204,000 0 0 0
LSS
8.6
8.6
8.66 8.66 8.59 126,300 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
23.8
23.8
23.90 24 23.70 18,900 0 0 0
MA1
32.5
32.5
33.50 33.50 32.50 700 0 0 0
MAC
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
MAS
38
38
38 38 38 100 0 0 0
MBB
27.7
27.7
27.50 28.10 27.50 50,769,200 0 0 0
MBG
3.1
3.1
3 3.20 3 147,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
26.30 26.80 26.30 3,696,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 700 0 0 0
MCH
155.6
155.6
153.90 156.90 152.10 220,900 0 0 0
MCM
27.4
27.4
27.20 27.40 27.10 55,900 0 0 0
MCO
5.4
5.4
5.20 5.50 5.20 2,500 0 0 0
MCP
27.3
27.3
26.95 27.30 26.85 31,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10 10.30 10 1,200 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 300 0 0 0
MDG
41.3
41.3
40 41.30 39.50 28,500 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
6.7
6.7
7.20 7.20 6.70 3,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.6
40.6
41 41 40.20 23,200 0 0 0
MGC
13.4
13.4
13.60 13.60 12.60 54,900 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
29.6
29.6
29.30 29.60 29.30 200 0 0 0
MHC
10.2
10.2
10.20 10.60 10.20 40,900 0 0 0
MIC
12.1
12.1
12.70 13.20 12.10 22,000 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
MIG
18.5
18.5
18.15 18.85 18.05 323,400 0 0 0
MKP
31
31
31 31 31 100 0 0 0
MKV
22.5
22.5
21.60 23.60 21.60 800 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.6
21.6
21.10 21.60 21 3,500 0 0 0
MML
40
40
40 41.10 39.80 367,800 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17
17
16.70 17 16.70 193,800 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
18.5
18.5
18.40 18.50 18.40 900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.25 12.30 12.15 4,097,300 0 0 0
MSH
39.2
39.2
39.10 39.60 38.50 1,642,900 0 0 0
MSN
83.8
83.8
84.50 84.80 83.30 8,426,800 0 0 0
MSR
38
38
39 41.50 37.50 4,391,500 0 0 0
MST
6.4
6.4
6.30 6.40 6.30 2,361,600 0 0 0
MTA
15.8
15.8
16 16.80 15 106,200 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 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
14
14
13.90 14 13.90 2,300 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 600 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
17.5
17.5
16.80 18 16.80 15,200 0 0 0
MVC
16.5
16.5
16.40 16.90 16.20 92,800 0 0 0
MVN
69.5
69.5
65.60 70.60 65.50 92,300 0 0 0
MWG
91.5
91.5
94.40 94.40 91.50 10,130,300 0 0 0
MZG
10.9
10.9
11 11.40 10.70 306,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.5
40.5
41.50 41.70 39.85 1,074,000 0 0 0
NAG
7.3
7.3
7.40 7.40 7.20 113,700 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 35.40 200 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17
17
17 17 17 600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.6
17.6
17.80 18 17.60 17,000 0 0 0
NBC
8.8
8.8
8.80 8.90 8.80 43,000 0 0 0
NBE
11.4
11.4
11.40 11.40 11.40 500 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 16,500 0 0 0
NBT
17.5
17.5
17.60 17.60 17.50 1,200 0 0 0
NBW
35
35
35 35 35 100 0 0 0
NCG
11
11
11.10 11.20 10.80 19,400 0 0 0
NCS
42
42
42 42 42 100 0 0 0
NCT
96.5
96.5
96.50 97 96.30 16,200 0 0 0
ND2
34.2
34.2
34.50 37.70 34.10 13,300 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
11.30 11.30 11.10 132,700 0 0 0
NDP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 3,600 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
7.30 7.30 7.10 3,200 0 0 0
NET
67.7
67.7
68 68 67.60 1,100 0 0 0
NFC
62.5
62.5
68.20 68.20 62.50 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.0
15.0
15.10 15.25 14.95 155,900 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
11.1
11.1
11 11.10 10.90 144,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11.10 11 3,500 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
15.0
15.0
14.85 15.15 14.85 3,840,700 0 0 0
NLG
28.6
28.6
28.65 29.05 28.50 1,971,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.5
55.5
55.30 56.70 55 56,900 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
6.1
6.1
6 6.10 6 12,700 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
14
14
14.50 14.50 14 200 0 0 0
NRC
5.8
5.8
5.60 5.80 5.60 764,500 0 0 0
NS2
16.8
16.8
16.80 16.80 16.80 0 0 0 0
NSC
75.7
75.7
75.50 75.70 75.20 2,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.80 4.40 421,700 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
12.4
12.4
11.90 12.40 11.60 9,100 0 0 0
NT2
26.6
26.6
26.90 27.40 26.55 2,228,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
160.8
160.8
159 161.40 155.70 39,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NTH
58
58
58 58 58 600 0 0 0
NTL
17
17
17.30 17.30 16.95 817,300 0 0 0
NTP
65
65
62.60 69 62.50 888,700 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
19.3
19.3
20 20 19.30 200 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
12.5
12.5
12.60 12.70 12.30 152,300 0 0 0
NVL
12.9
12.9
12.75 13.10 12.75 6,061,600 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.4
7.4
7.30 7.40 7 2,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.80 11,000 0 0 0
OCB
11.8
11.8
11.80 11.85 11.75 935,400 0 0 0
OCH
5.7
5.7
5.90 6.20 5.70 48,800 0 0 0
ODE
45.8
45.8
45.80 46 45.80 16,300 0 0 0
OGC
3.6
3.6
3.61 3.68 3.61 593,400 0 0 0
OIL
17.8
17.8
17.20 18.70 16.90 12,975,500 0 0 0
ONE
10.8
10.8
9.90 10.80 9.90 187,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.20 22.30 22.20 500 0 0 0
ORS
14.4
14.4
14.45 14.50 13.80 5,208,400 0 0 0
PAC
23.3
23.3
23.30 23.30 23 176,200 0 0 0
PAI
12.0
12.0
11.96 11.96 11.96 0 0 0 0
PAN
31.4
31.4
30.10 31.40 29.85 2,099,000 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PAS
3
3
2.90 3 2.90 16,600 0 0 0
PAT
81
81
81.80 81.80 80.40 20,900 0 0 0
PBC
6
6
6.10 6.10 6 3,600 0 0 0
PBP
12.5
12.5
12.40 12.60 12.30 2,700 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
25.7
25.7
25.30 25.80 25.10 8,417,600 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 19.20 0 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCH
19.9
19.9
20.10 20.10 19.90 87,800 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
9.70 10.50 9.70 38,200 0 0 0
PDB
25
25
24.90 25 24.70 76,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
111.2
111.2
111.20 111.20 111.20 100 0 0 0
PDR
17.7
17.7
18.05 18.10 17.65 6,348,000 0 0 0
PDV
9.7
9.7
9.65 9.88 9.65 115,300 0 0 0
PEG
3.7
3.7
4 4 3.60 3,500 0 0 0
PEN
7.6
7.6
8.20 8.20 7.60 1,800 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PET
36.6
36.6
35 36.55 34.15 6,523,000 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 92,100 0 0 0
PGB
12.5
12.5
12.50 12.50 12.40 8,700 0 0 0
PGC
14.7
14.7
14.50 14.95 14.50 76,200 0 0 0
PGD
24.4
24.4
24.35 24.40 24.05 10,500 0 0 0
PGI
19.4
19.4
19 19.40 19 3,000 0 0 0
PGN
6
6
6 6.20 6 7,700 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 0 0 0 0
PGT
7.8
7.8
7.60 7.80 7.60 400 0 0 0
PGV
25.3
25.3
26.50 26.50 25.20 219,000 0 0 0
PHC
4.8
4.8
4.96 4.96 4.70 9,400 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
72
72
65.90 72 65.90 500 0 0 0
PHP
38.7
38.7
37.80 39 37.60 357,800 0 0 0
PHR
67.9
67.9
64.20 67.90 64 2,256,300 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.4
16.4
16.40 16.40 16.40 1,100 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
7.20 7.20 7 19,700 0 0 0
PIV
7.6
7.6
7.10 7.60 7 447,000 0 0 0
PJC
28.5
28.5
28.54 28.54 25.78 900 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
10.4
10.4
10.40 10.40 9.30 700 0 0 0
PLA
5.1
5.1
5 5.10 5 6,600 0 0 0
PLC
37.1
37.1
32.60 37.10 32.50 2,658,100 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
5.50 5.54 5.48 22,800 0 0 0
PLX
60
60
60.50 62.70 59.50 8,365,200 0 0 0
PMB
10.3
10.3
10.30 10.30 10.30 3,700 0 0 0
PMC
145.2
145.2
150 150 145.20 600 0 0 0
PMG
7.7
7.7
7.30 7.67 7.30 2,400 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 1,000 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 1,100 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
120
120
116.20 120 113.50 6,753,100 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 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
17.8
17.8
18.40 18.40 17.70 108,800 0 0 0
POT
20
20
20 20.20 19.50 20,600 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POW
14.3
14.3
14.50 14.65 14.30 21,236,600 0 0 0
PPC
10.0
10.0
9.96 10 9.95 210,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29
29
29 29 28.70 36,700 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 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
PRE
22.1
22.1
22 23 21.80 10,800 0 0 0
PRO
15.8
15.8
15.80 15.80 15.80 0 0 0 0
PRT
10.9
10.9
10.70 10.90 10.70 22,800 0 0 0
PSB
4.6
4.6
5.30 5.40 4.60 35,900 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
18.7
18.7
19.40 19.40 18.10 336,600 0 0 0
PSE
10.9
10.9
10.70 10.90 10.70 7,300 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 8 7.90 114,700 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 1,000 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 7.70 7.60 11,500 0 0 0
PTB
55.2
55.2
56.50 56.50 54.70 162,600 0 0 0
PTC
7.0
7.0
6.70 7.06 6.60 47,200 0 0 0
PTD
7.1
7.1
7.90 8 7.10 1,500 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
30.5
30.5
30.50 30.50 28.40 500 0 0 0
PTL
2.8
2.8
2.73 2.78 2.73 36,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.8
11.8
13.90 13.90 11.80 1,400 0 0 0
PTS
9.6
9.6
9.70 9.70 9.40 10,000 0 0 0
PTT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PTV
4
4
4 4.10 3.90 38,500 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 147,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
38.5
38.5
39.20 40.50 38.40 833,400 0 0 0
PVC
15.8
15.8
16.10 16.80 15.80 5,277,500 0 0 0
PVD
33
33
33.60 33.90 33 11,275,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.4
7.4
7.50 7.60 7.30 246,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
91.5
91.5
88.20 91.90 86.60 185,000 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PVO
6.9
6.9
6.80 7 6.70 40,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
46.7
46.7
48.10 49 45 12,274,700 0 0 0
PVT
21.9
21.9
22.25 22.90 21.90 11,291,800 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
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PWS
12
12
12 12 12 0 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
17.8
17.8
17.40 17.80 17.20 691,400 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
18.4
18.4
18.40 18.40 18.40 100 0 0 0
QCG
14.7
14.7
14.45 14.80 14.45 394,300 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 0 0 0 0
QNP
31.9
31.9
31.50 32 31.45 2,900 0 0 0
QNS
48.5
48.5
47.60 48.90 47.60 410,700 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
34.6
34.6
34.50 34.60 34.50 700 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
26
26
26.90 26.90 26 200 0 0 0
QTC
30
30
28.40 30 28.40 1,200 0 0 0
QTP
12.4
12.4
12.40 12.50 12.30 307,500 0 0 0
RAL
92.6
92.6
91.60 92.60 91.50 2,600 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
18.2
18.2
18.40 18.40 18.20 300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.10 12.60 12.10 1,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.7
61.7
60.72 61.80 60.52 758,400 0 0 0
RIC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
RTB
29
29
28.50 29 28.50 3,100 0 0 0
RYG
10.8
10.8
10.80 10.90 10.55 31,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 400 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
8.9
8.9
8.90 8.90 8.70 24,400 0 0 0
SAB
52.1
52.1
50.90 52.40 50.30 2,564,900 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 6,400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.29 7.29 7.12 210,000 0 0 0
SAS
38.7
38.7
37.40 40 36.90 127,200 0 0 0
SAV
13.8
13.8
13 13.90 13 10,900 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SBA
28.4
28.4
28.55 28.55 28.25 21,000 0 0 0
SBB
16.1
16.1
16.50 16.50 16.10 4,600 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
13.0
13.0
12.80 12.95 12.50 122,000 0 0 0
SBH
41.9
41.9
41.50 41.90 40.70 2,300 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 100 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.9
5.9
5.90 5.90 5.80 1,089,600 0 0 0
SBT
23.9
23.9
23.90 24 23.75 580,200 0 0 0
SBV
8.0
8.0
7.55 7.99 7.55 1,300 0 0 0
SC5
16.0
16.0
15.50 15.95 15.50 700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.8
63.8
64.30 64.70 63.80 21,500 0 0 0
SCI
9.4
9.4
9.30 9.40 9.30 12,900 0 0 0
SCJ
3.2
3.2
3.10 3.40 3.10 40,100 0 0 0
SCL
21.8
21.8
21.50 21.90 21.50 37,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
6.99 7.12 6.99 2,442,500 0 0 0
SCS
54.9
54.9
54.60 55.20 54.60 198,500 0 0 0
SD2
3.5
3.5
3.70 3.70 3.50 6,500 0 0 0
SD3
7.1
7.1
8.90 8.90 7.10 3,900 0 0 0
SD5
8.1
8.1
8 8.10 7.80 13,200 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
10.40 10.70 10.40 56,500 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 0 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
43.2
43.2
43.20 43.20 43.20 200 0 0 0
SEB
48.9
48.9
48 48.90 48 1,100 0 0 0
SED
18.8
18.8
18.80 18.80 18.50 8,800 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 100 0 0 0
SFC
17.6
17.6
17.50 17.55 17.50 1,100 0 0 0
SFG
10.3
10.3
10.25 10.25 10.25 200 0 0 0
SFI
26.7
26.7
25.20 26.70 25.20 1,900 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
12.6
12.6
12.50 12.60 12.50 1,300 0 0 0
SGC
81.4
81.4
82 82 80 1,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.5
22.5
22.50 22.50 22.50 100 0 0 0
SGI
11.4
11.4
11.50 11.50 11.40 400 0 0 0
SGN
60.2
60.2
60 60.20 59.90 24,100 0 0 0
SGP
27.8
27.8
27 28.30 27 305,600 0 0 0
SGR
16.9
16.9
16.95 17 16.70 53,700 0 0 0
SGS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGT
15.5
15.5
15.85 15.85 15 22,800 0 0 0
SHA
4.0
4.0
3.96 4.03 3.92 4,800 0 0 0
SHB
15.8
15.8
15.90 15.95 15.70 53,252,800 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14
14
13.85 14.10 13.85 1,228,200 0 0 0
SHN
4.2
4.2
4.30 4.30 3.90 107,800 0 0 0
SHP
33.6
33.6
33.53 33.62 33.53 7,100 0 0 0
SHS
18.7
18.7
18.90 19.10 18.70 15,816,800 0 0 0
SID
14
14
14.30 14.30 14 3,900 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
38.2
38.2
38.20 38.20 38.20 1,000 0 0 0
SJ1
13.1
13.1
12.90 13.10 12.80 500 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
13.95 13.95 13.90 74,700 0 0 0
SJE
18.1
18.1
18.40 18.60 17.50 278,400 0 0 0
SJG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
51.6
51.6
51.90 51.90 50 24,200 0 0 0
SKG
10.1
10.1
10.20 10.20 10 137,600 0 0 0
SKH
25.1
25.1
25.10 25.10 25.10 100 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
27
27
27 27 27 100 0 0 0
SLS
161.5
161.5
161 161.50 160.90 1,200 0 0 0
SMA
8.2
8.2
8.21 8.21 8.15 2,000 0 0 0
SMB
39.5
39.5
39.40 39.50 36.75 9,600 0 0 0
SMC
13.7
13.7
13.45 13.90 13.30 533,500 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMT
8.8
8.8
9 9 8.80 300 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
35
35
34 35.40 33.70 22,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 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 0 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
9.9
9.9
10 10 9.90 300 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 1.90 900 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 7.50 7.50 0 0 0 0
SSB
17
17
17.05 17.15 16.85 2,106,100 0 0 0
SSC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8.10 8.20 8 7,400 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
30.9
30.9
31 31.50 30.90 27,630,800 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
4.4
4.4
4.33 4.38 4.32 120,400 0 0 0
STB
63
63
64 64.50 62.70 10,152,200 0 0 0
STC
14.6
14.6
15.09 15.09 14.63 200 0 0 0
STG
40.4
40.4
40.40 40.40 40.40 0 0 0 0
STH
20.3
20.3
19.20 20.40 18.80 259,900 0 0 0
STK
16.1
16.1
16.60 16.60 16 18,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 200 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
19.80 19.80 19.60 2,900 0 0 0
SVD
4.2
4.2
4 4.19 4 5,200 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
35.2
35.2
36.50 37.30 35.05 4,100 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 309,300 0 0 0
SVT
11.2
11.2
11.20 11.20 11.20 6,800 0 0 0
SWC
30.4
30.4
32 32 30.10 122,000 0 0 0
SZB
39.2
39.2
38.50 39.20 38.50 22,200 0 0 0
SZC
35.1
35.1
33.10 35.05 32.80 4,346,200 0 0 0
SZE
9.1
9.1
9.30 9.30 9.10 14,000 0 0 0
SZG
37.5
37.5
37.50 37.50 37.50 200 0 0 0
SZL
48.6
48.6
48.20 49.20 48 16,700 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12.30 12.30 12.10 7,400 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
47
47
46.95 47 45.80 437,200 0 0 0
TAN
44
44
44 44 44 1,300 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
35.10 36.40 35.10 5,500 0 0 0
TBD
110
110
110 110 110 0 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
34.7
34.7
35.60 35.60 34.70 14,012,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.40 15.50 15.25 4,408,200 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
34.95 35.40 34.95 71,900 0 0 0
TCM
27.9
27.9
28 28.10 27.55 1,824,200 0 0 0
TCO
9.3
9.3
9.05 9.50 8.90 75,000 0 0 0
TCR
3.6
3.6
3.11 3.56 3.11 6,600 0 0 0
TCT
19.8
19.8
19.60 19.80 19.60 1,300 0 0 0
TCW
32
32
32 32.20 31.90 8,900 0 0 0
TDB
39.6
39.6
40 40 39.60 600 0 0 0
TDC
11.7
11.7
11.70 11.70 11.55 57,400 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.80 2.80 2.75 22,000 0 0 0
TDH
4.3
4.3
4.12 4.32 4.05 178,400 0 0 0
TDM
56.7
56.7
56.70 56.70 56.70 3,200 0 0 0
TDP
33.9
33.9
35 35 31.70 281,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 600 0 0 0
TDT
6.7
6.7
6.70 6.70 6.70 16,100 0 0 0
TDW
46
46
47 47 46 400 0 0 0
TED
60.2
60.2
60.20 60.20 60.20 100 0 0 0
TEG
6.2
6.2
6.07 6.20 6.07 2,500 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
45.9
45.9
47 47 45 10,900 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 9.20 600 0 0 0
THD
30.7
30.7
30.80 30.80 30.70 1,400 0 0 0
THG
45.1
45.1
45.25 45.35 44.85 32,800 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 0 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
8.60 8.70 8.60 20,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 200 0 0 0
TID
23.3
23.3
23.20 24 23 24,700 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.9
8.9
8.60 9 8.50 1,936,200 0 0 0
TIN
99.8
99.8
104 104 98 25,400 0 0 0
TIP
20.4
20.4
19.50 20.50 19.40 438,400 0 0 0
TIS
5.1
5.1
5.20 5.40 5.10 6,200 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
14.3
14.3
14.30 14.30 14.30 100 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
8.4
8.4
8.45 8.45 8.40 153,600 0 0 0
TLG
52.3
52.3
51.40 52.70 51.30 446,800 0 0 0
TLH
5.0
5.0
5 5 4.90 173,300 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 400 0 0 0
TMB
54
54
53.60 54 53.60 5,800 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
56.9
56.9
57.90 57.90 56 2,800 0 0 0
TMS
41.5
41.5
40.15 41.50 40.15 600 0 0 0
TMT
12.6
12.6
12.15 12.60 12.15 2,700 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
16.3
16.3
16.25 16.25 16.25 37,600 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
22.4
22.4
22.60 22.80 21.90 2,641,400 0 0 0
TNH
12.1
12.1
12.10 12.15 11.95 149,500 0 0 0
TNI
5.1
5.1
5.06 5.07 4.93 13,300 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 8.23 19,900 0 0 0
TNV
18.8
18.8
18.60 19.90 18.60 15,200 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
165.6
165.6
168.20 169 164.50 33,600 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TPB
17.2
17.2
17.20 17.35 16.95 8,592,700 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.30 3,900 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 0 0 0 0
TRA
73.3
73.3
73.50 73.50 71.50 13,700 0 0 0
TRC
78.6
78.6
77 79.50 77 81,600 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
5.9
5.9
6.80 6.80 5.90 38,700 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.8
14.8
14.70 14.85 14.65 184,100 0 0 0
TSB
25.5
25.5
25.10 25.80 24.20 2,700 0 0 0
TSC
2.9
2.9
2.87 2.89 2.85 201,200 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 3,000 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
4.7
4.7
4.70 4.70 4.70 5,000 0 0 0
TTA
11
11
11 11.05 11 94,700 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
115.3
115.3
155 155.10 114.80 900 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.08 3.15 3.08 2,003,200 0 0 0
TTG
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 60,100 0 0 0
TTL
8.8
8.8
8.80 8.80 8.30 1,800 0 0 0
TTN
17
17
16.80 17 16.60 225,600 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34.9
34.9
34.70 34.90 34 1,700 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
27.5
27.5
28.50 29.20 27 109,300 0 0 0
TV2
38.1
38.1
38.90 38.90 37.60 1,024,200 0 0 0
TV3
17.5
17.5
17.80 17.80 17.50 400 0 0 0
TV4
15
15
15 15 15 0 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 0 0 0 0
TVB
8.0
8.0
8.20 8.20 7.99 18,500 0 0 0
TVC
8.4
8.4
8.20 8.40 8.20 75,800 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 30,300 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
9
9
8.60 9 8.60 1,111,800 0 0 0
TVS
14.5
14.5
14.55 14.65 14.45 70,100 0 0 0
TVT
16.4
16.4
16.40 16.40 16.40 100 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
19.2
19.2
20.05 20.35 19.10 63,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.90 6.90 6.70 24,200 0 0 0
UDL
16.5
16.5
16.50 16.50 16.50 500 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
62.5
62.5
64.80 64.80 60 1,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 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 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
17.0
17.0
16.64 17.37 16.64 20,600 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
6
6
6.10 6.10 6 6,300 0 0 0
VAB
11.1
11.1
11.15 11.30 11.10 829,300 0 0 0
VAF
19.8
19.8
20 20 19.65 8,700 0 0 0
VAV
33.6
33.6
34.20 34.20 33.60 1,500 0 0 0
VBB
10.7
10.7
10.70 10.80 10.60 25,700 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 1,000 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 0 0 0 0
VC2
5.8
5.8
5.70 5.90 5.70 488,800 0 0 0
VC3
27.2
27.2
27.10 27.40 26.90 1,390,400 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 0 0 0 0
VC7
8.7
8.7
8.60 8.80 8.60 250,300 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.2
8.2
8.18 8.18 8.18 300 0 0 0
VCB
71.8
71.8
72.40 73.30 71.30 15,094,700 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.8
304.8
304.80 304.80 304.80 100 0 0 0
VCG
19.2
19.2
19.35 19.50 19.20 6,162,800 0 0 0
VCI
36.3
36.3
36.05 36.80 35.90 9,322,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24.6
24.6
24.70 25.10 24.20 25,000 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
44.4
44.4
44 44.50 44 117,800 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
11.5
11.5
11.50 11.50 11.50 3,000 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
19
19
18.65 19 18.30 2,529,100 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.5
3.5
3.40 3.50 3.30 21,300 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
4
4
3.90 4 3.90 7,400 0 0 0
VEA
36.9
36.9
35.90 37.40 35.80 1,646,100 0 0 0
VEC
28
28
27.90 28 27.70 4,800 0 0 0
VEF
113.2
113.2
114.30 114.30 112 7,800 0 0 0
VES
28
28
35 36 28 45,700 0 0 0
VET
17.2
17.2
16.80 17.20 16.50 3,000 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
54.2
54.2
53.80 54.20 53.80 9,000 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
56.1
56.1
52.80 56.10 52.40 4,575,100 0 0 0
VGG
43.8
43.8
43.90 43.90 43.70 3,200 0 0 0
VGI
134.5
134.5
129.60 137.60 127.50 2,297,200 0 0 0
VGL
19
19
19 19 19 2,800 0 0 0
VGP
27.7
27.7
27.30 27.70 27 23,600 0 0 0
VGR
67
67
67 67 67 0 0 0 0
VGS
26
26
25.80 26.10 25.30 521,600 0 0 0
VGT
15
15
14.10 15.50 14.10 4,758,800 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 100 0 0 0
VHC
68.2
68.2
69.30 69.90 67.70 2,583,900 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 229,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2 1.90 11,300 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11
11
11 11 11 100 0 0 0
VHM
97.3
97.3
96.10 102 95.50 9,348,800 0 0 0
VIB
17.5
17.5
17.55 17.70 17.35 6,343,400 0 0 0
VIC
130.7
130.7
125.30 133.10 125.30 8,884,500 0 0 0
VID
4.9
4.9
4.93 4.93 4.90 11,700 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
16
16
15.90 16 15.90 11,000 0 0 0
VIG
5.5
5.5
5.50 5.60 5.50 75,100 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
17
17 17 17 200 0 0 0
VIP
12.1
12.1
12 12.30 11.95 895,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.9
21.9
21.90 21.90 21.90 1,000 0 0 0
VIW
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VIX
22.7
22.7
22.15 23.05 22.10 35,162,000 0 0 0
VJC
168
168
168.80 170 164.80 1,304,800 0 0 0
VLA
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VLB
48.8
48.8
49.20 49.20 48.60 22,400 0 0 0
VLC
15
15
14.80 15.20 14.70 96,400 0 0 0
VLG
8.5
8.5
8.10 8.50 8.10 400 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
5.2
5.2
5 5.20 5 4,100 0 0 0
VMD
16
16
16 16 16 200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.7
50.7
50.70 50.70 50.70 4,100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.6
16.6
16.60 16.60 16.60 100 0 0 0
VNB
16
16
15.90 16 15.80 25,600 0 0 0
VNC
41.7
41.7
39.50 41.70 39.50 5,600 0 0 0
VND
18.5
18.5
18.30 18.75 18.30 10,521,300 0 0 0
VNE
5.4
5.4
5.46 5.46 5.36 208,200 0 0 0
VNF
14.5
14.5
14.10 14.50 14.10 1,600 0 0 0
VNG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 1,700 0 0 0
VNL
21
21
21.10 21.10 20.80 82,200 0 0 0
VNM
71.6
71.6
72.90 73.60 71.30 7,261,000 0 0 0
VNP
17.8
17.8
17.80 17.90 17.50 25,700 0 0 0
VNR
21
21
21.10 21.10 21 16,700 0 0 0
VNS
9.4
9.4
9.20 9.45 9.05 69,400 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 0 0 0 0
VNZ
350
350
400 400 350 13,600 0 0 0
VOS
14.1
14.1
13.70 14.40 13.60 3,401,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.5
27.5
27.85 28 27.50 15,333,400 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.7
25.7
25.80 25.80 25.65 1,400 0 0 0
VPG
5
5
5 5.01 4.90 119,000 0 0 0
VPH
4.3
4.3
4.39 4.39 4.23 40,400 0 0 0
VPI
54.7
54.7
53.80 54.80 53.80 1,192,100 0 0 0
VPR
8
8
8 8 8 2,400 0 0 0
VPS
9.1
9.1
9.14 9.20 9.10 26,400 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
13.75 13.75 13.50 900 0 0 0
VRE
28.4
28.4
28.50 29.10 28.10 7,761,900 0 0 0
VRG
18.1
18.1
17.80 18.70 17.60 29,500 0 0 0
VSA
21.8
21.8
20.40 21.80 20.40 4,000 0 0 0
VSC
22.2
22.2
21.60 22.40 21.60 10,574,400 0 0 0
VSE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VSF
25.3
25.3
25.10 25.30 25 28,700 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 43.20 7,600 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
15 15 15 0 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
2.40 2.40 2.10 3,100 0 0 0
VTB
15.7
15.7
15.85 15.95 15.70 6,700 0 0 0
VTC
12.2
12.2
12 12.20 11.80 27,700 0 0 0
VTD
6.5
6.5
6.50 6.50 6.30 38,900 0 0 0
VTE
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 1,900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VTK
59.8
59.8
58.60 61.60 58.50 28,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
11.90 12.40 11.90 1,220,200 0 0 0
VTP
116.2
116.2
116 119 115.90 1,190,100 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
12.5
12.5
12.20 12.60 12.10 104,400 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.9
14.9
14.80 15 14.40 50,000 0 0 0
VTX
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VTZ
20.3
20.3
18.20 20.40 18.20 1,144,100 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
86.1
86.1
89.50 91.50 84.50 167,000 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VWS
24
24
24 24 24 200 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
276.9
276.9
276.90 276.90 276.90 100 0 0 0
WSB
58.7
58.7
61.50 64.50 56 2,000 0 0 0
WSS
6.4
6.4
6.40 6.40 6.20 3,400 0 0 0
WTC
10
10
10 10 10 1,000 0 0 0
X20
12.4
12.4
12.30 12.40 12.10 13,600 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 0 0 0 0
XHC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.5
9.5
9.70 9.70 9 6,400 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XPH
14.5
14.5
14.60 14.60 14.20 6,700 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
11
11
10 11 9.93 31,900 0 0 0
YEG
12.4
12.4
12.25 12.40 12.20 1,553,300 0 0 0
YTC
27.2
27.2
27.20 27.20 27.20 200 0 0 0
^HASTC
265.2
265.2
263.74 265.71 263.74 88,754,388 0 0 0
^UPCOM
128.5
128.5
129.34 130.32 128.26 0 0 0 0
^VN30
1,997.7
1,997.7
2,008.24 2,018.35 1,991.14 399,253,269 0 0 0
^VNINDEX
1,813.4
1,813.4
1,807.09 1,827.22 1,805.22 915,883,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |