DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/02/2026

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 04/02/2026

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
8.0
8.0
7.88 8.08 7.88 2,640,100 0 0 0
AAH
3.4
3.4
3.40 3.50 3.30 224,400 0 0 0
AAM
6.7
6.7
6.79 6.79 6.61 4,700 0 0 0
AAS
10.5
10.5
10.20 10.80 10.20 2,399,200 0 0 0
AAT
3.3
3.3
3.34 3.34 3.31 4,300 0 0 0
AAV
5.7
5.7
5.80 5.80 5.60 155,700 0 0 0
ABB
14.1
14.1
14.30 14.40 14.10 787,900 0 0 0
ABC
11
11
10.90 11 10.90 47,500 0 0 0
ABI
20.9
20.9
20.50 21.30 20.30 188,400 0 0 0
ABR
12.9
12.9
12.50 13.05 12.45 2,300 0 0 0
ABS
2.8
2.8
2.87 2.88 2.82 147,000 0 0 0
ABT
62.2
62.2
63 63.50 62.20 16,100 0 0 0
ABW
11.4
11.4
11.40 11.40 11.30 55,800 0 0 0
ACB
23.6
23.6
23.70 23.80 23.55 17,881,700 0 0 0
ACC
12.8
12.8
12.75 13 12.50 3,500 0 0 0
ACE
43.8
43.8
43 44.10 43 3,300 0 0 0
ACL
14.0
14.0
14 14.25 13.70 4,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
ACV
55.7
55.7
56.10 57 55 2,203,500 0 0 0
ADC
18.7
18.7
20.70 20.70 18.70 1,500 0 0 0
ADG
8.8
8.8
8.67 8.90 8.50 11,700 0 0 0
ADS
8.6
8.6
8.65 8.65 8.45 338,900 0 0 0
AFX
10.7
10.7
10.90 10.90 10.60 92,600 0 0 0
AG1
13.2
13.2
13.30 13.30 12.80 700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.6
14.6
14.60 14.80 14.45 488,600 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
37.2
37.2
36.60 38 36.50 9,500 0 0 0
AGR
16.3
16.3
16.25 16.60 16.10 710,300 0 0 0
AGX
183
183
183 183 183 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
48.8
48.8
49 49 48.10 21,300 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 200 0 0 0
ALV
6.8
6.8
6.90 7 6.70 16,100 0 0 0
AMC
17
17
17 17 17 900 0 0 0
AME
6.6
6.6
6.60 6.60 6.60 200 0 0 0
AMP
16
16
15.40 16 15.40 6,800 0 0 0
AMS
7.5
7.5
7.60 7.60 7.40 23,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
39.2
39.2
39 39.50 38.20 39,400 0 0 0
ANV
29.2
29.2
28.75 30 28.50 3,331,500 0 0 0
APF
42
42
42 42.50 41.90 9,400 0 0 0
APG
10.4
10.4
10.45 10.45 10.25 251,500 0 0 0
APH
6.2
6.2
6.26 6.27 6.22 260,600 0 0 0
API
6.3
6.3
6.50 6.50 6.30 112,600 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.7
4.7
4.90 4.90 4.60 5,300 0 0 0
APS
6.7
6.7
6.70 6.80 6.60 328,600 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
16.90 16.90 16.90 400 0 0 0
ASM
6.4
6.4
6.32 6.37 6.26 529,200 0 0 0
ASP
4.8
4.8
4.82 4.82 4.74 12,800 0 0 0
AST
72.4
72.4
71.60 72.40 71.50 16,900 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
53 53 51 2,900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10 9.90 20,100 0 0 0
BAB
12.1
12.1
12.16 12.16 11.88 17,300 0 0 0
BAF
37.7
37.7
37.20 37.90 37 5,419,600 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
13.1
13.1
13.10 13.20 13.10 1,400 0 0 0
BCA
15.4
15.4
14.50 15.40 14.50 15,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.70 101,500 0 0 0
BCE
11.7
11.7
11.30 11.65 11.30 14,700 0 0 0
BCF
41
41
41 41 41 4,600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
70.7
70.7
73.23 73.53 70.28 1,902,200 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
BDT
9.3
9.3
9.40 9.40 9.20 13,600 0 0 0
BDW
26.8
26.8
26.80 26.80 26.80 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BFC
49.4
49.4
48.55 49.90 48.55 324,700 0 0 0
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
16
16
18.40 18.40 16 2,000 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 600 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
32.5
32.5
33.45 33.45 32.20 1,700 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
26.3
26.3
25.90 26.95 25.70 527,400 0 0 0
BID
53
53
54 54.40 52.60 9,645,300 0 0 0
BIG
5.6
5.6
5.50 5.90 5.50 509,700 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
BKC
27.3
27.3
27.80 29.50 26.70 104,600 0 0 0
BKG
2.8
2.8
2.80 2.82 2.75 123,900 0 0 0
BLI
9
9
8.90 9 8.90 4,500 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
24
24
25 25 24 200 0 0 0
BMC
16
16
16.15 16.20 15.80 75,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
19.9
19.9
18.95 19.90 18.70 1,109,800 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 400 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
157.5
157.5
159.10 159.10 157.50 138,400 0 0 0
BMS
13.1
13.1
13.10 13.20 13 98,200 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 7.10 58,300 0 0 0
BNW
18.7
18.7
18.70 18.70 18.70 100 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
13
13
13 13 13 500 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BRR
19
19
19 19 19 5,500 0 0 0
BRS
24.8
24.8
25 25.40 24.80 2,800 0 0 0
BSA
23.1
23.1
23 23.10 22.90 24,200 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
39.3
39.3
39.15 40 39.15 485,700 0 0 0
BSL
11
11
10.80 11 10.50 14,400 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
24.1
24.1
23.80 24.50 23.40 18,172,400 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 8,200 0 0 0
BTD
18
18
18 18 18 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.2
25.2
25.10 25.70 25.10 5,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.3
8.3
8.14 8.50 8.10 132,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 6,400 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.7
15.7
15.70 15.70 15.70 100 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 13.80 1,688,300 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
82
82
79.90 84.50 79 1,943,400 0 0 0
BVL
17.2
17.2
17 18 17 1,900 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.5
30.5
30.20 31.20 30.20 291,600 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44.2
44.2
45 45.45 44 226,800 0 0 0
BWS
33.8
33.8
34 34 33.80 300 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
11.70 11.85 11.40 51,000 0 0 0
C47
9.6
9.6
9.73 9.73 9.50 38,300 0 0 0
C4G
8.2
8.2
8 8.30 8 1,231,400 0 0 0
C69
17.3
17.3
17.30 17.40 16.60 550,600 0 0 0
C92
4
4
4 4 4 1,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.80 6.80 6.40 1,300 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CAP
41
41
41.60 41.60 40.90 26,400 0 0 0
CAT
18.7
18.7
19.40 19.40 18.70 16,300 0 0 0
CBI
15
15
15 15 15 3,200 0 0 0
CBS
26.5
26.5
26.80 26.80 26.50 3,800 0 0 0
CC1
40
40
40.40 40.70 35.40 1,100 0 0 0
CCA
16
16
16 16 16 0 0 0 0
CCC
10.7
10.7
10.75 10.75 10.60 13,400 0 0 0
CCI
26.5
26.5
26.50 26.50 26.50 0 0 0 0
CCL
5.7
5.7
5.78 5.78 5.70 253,600 0 0 0
CCM
39
39
39 39 39 100 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 1,100 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
24.9
24.9
25 25 24.70 225,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.7
33.7
34.40 34.40 33.30 6,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.9
10.9
11.10 11.10 10.90 18,300 0 0 0
CDR
5.7
5.7
5.90 5.90 5.50 800 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
19.5
19.5
19.40 19.90 19.10 10,996,000 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
20.5
20.5
20.50 20.50 20.50 300 0 0 0
CGV
3.1
3.1
3.10 3.30 3.10 1,800 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
27.3
27.3
27.75 27.75 27 76,300 0 0 0
CHS
11
11
11.60 11.60 11 1,100 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.3
10.3
10.10 10.50 10.10 12,200 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.4
8.4
8.50 8.50 8.31 2,300 0 0 0
CII
18.4
18.4
18.30 18.75 18.10 10,141,000 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.9
53.9
53 53.90 52.90 12,200 0 0 0
CKD
25
25
25 25 24.50 1,300 0 0 0
CKG
9.8
9.8
9.76 9.76 9.62 24,500 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
55.4
55.4
55.40 55.40 55.30 700 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
22
22
22 22 21.70 8,100 0 0 0
CLL
30.6
30.6
30.75 30.75 30.50 12,800 0 0 0
CLM
71
71
71 71 71 800 0 0 0
CLW
40
40
40 40 40 0 0 0 0
CLX
16.3
16.3
16.30 16.40 16.20 101,600 0 0 0
CMC
11
11
11 11 11 200 0 0 0
CMD
21.2
21.2
21.10 21.30 21.10 2,100 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
37
37
37.05 37.70 36.75 1,064,900 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
63
66 66 62 900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.30 8.30 7.90 163,800 0 0 0
CMT
13
13
13 13 13 2,000 0 0 0
CMV
7.9
7.9
8.10 8.10 7.78 2,300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.7
6.7
6.82 6.83 6.70 126,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31.60 31.60 30.60 5,700 0 0 0
CNG
26.9
26.9
26.60 26.85 26.30 20,500 0 0 0
CNN
60
60
60 60 60 0 0 0 0
CNT
7
7
7 7 7 700 0 0 0
COM
34
34
32.20 34 32.20 200 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 200 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 31.40 31 11,200 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
CRC
9.2
9.2
9.21 9.22 8.91 895,000 0 0 0
CRE
7.2
7.2
7.30 7.30 7.18 365,200 0 0 0
CSC
16
16
16.20 16.50 15.60 54,600 0 0 0
CSI
20.9
20.9
20.60 20.90 20.60 1,700 0 0 0
CSM
12.9
12.9
12.90 13.10 12.80 243,100 0 0 0
CSV
30.3
30.3
30 30.55 29.90 672,300 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 7.50 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
16.70 16.70 16.50 9,700 0 0 0
CTD
86
86
86.30 87.30 84.50 1,312,400 0 0 0
CTF
19.3
19.3
19.80 19.80 19.10 258,900 0 0 0
CTG
39.6
39.6
39.90 39.90 39.15 18,233,300 0 0 0
CTI
25.7
25.7
24.35 25.65 24 3,048,700 0 0 0
CTP
6.7
6.7
6.80 6.80 6.50 33,100 0 0 0
CTR
99
99
100.90 101.70 98.90 787,700 0 0 0
CTS
31.9
31.9
32 32.55 31.80 872,800 0 0 0
CTT
19.8
19.8
19.80 19.80 19.80 200 0 0 0
CTW
25
25
25 25 24.90 300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.4
27.4
26.45 27.35 26.45 400 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
36.70 36.70 36 40,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
16.10 16.10 15.70 3,300 0 0 0
DAE
14.5
14.5
14.51 14.51 14.51 0 0 0 0
DAH
3.5
3.5
3.42 3.55 3.42 66,500 0 0 0
DAN
38
38
38 38 38 1,100 0 0 0
DAS
11
11
11 11 11 300 0 0 0
DAT
8.8
8.8
8.80 8.82 8.69 5,700 0 0 0
DBC
29
29
28.20 29 28.20 13,612,300 0 0 0
DBD
54.1
54.1
54.30 54.50 53.60 22,700 0 0 0
DBM
31
31
31 31 31 100 0 0 0
DBT
10.5
10.5
10.45 10.50 10.30 45,300 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 300 0 0 0
DC2
6
6
6 6 6 1,000 0 0 0
DC4
10.1
10.1
10.15 10.20 10.10 124,800 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
57.4
57.4
57.40 57.40 56.50 395,300 0 0 0
DCM
38.3
38.3
37.60 38.55 37.30 5,412,300 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 100 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
9.10 9.20 9.10 20,300 0 0 0
DDV
30.4
30.4
30.50 30.70 29.60 2,169,700 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
68.7
68.7
68 70.20 67.70 3,240,400 0 0 0
DGT
4.5
4.5
4.60 4.60 4.40 186,500 0 0 0
DGW
56
56
57.10 57.10 55 5,465,900 0 0 0
DHA
57.9
57.9
57.50 57.90 56.30 156,700 0 0 0
DHB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DHC
38
38
38.90 41.65 37.90 1,247,500 0 0 0
DHD
34
34
34 34 34 500 0 0 0
DHG
103.9
103.9
104.30 104.30 103.30 12,400 0 0 0
DHM
6.1
6.1
5.84 6.12 5.84 4,000 0 0 0
DHN
19.0
19.0
19.00 19.00 19.00 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DHT
69
69
68.10 69.90 68 3,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
16.3
16.3
16.30 16.45 16.05 10,014,300 0 0 0
DIH
10.4
10.4
10.40 10.40 10.40 300 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 5.30 5.10 400,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.2
3.2
3.35 3.36 3.09 4,698,000 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
61.4
61.4
61 61.40 61 900 0 0 0
DMN
8.7
8.7
8.70 8.70 8.70 0 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
50.9
50.9
48 57.70 48 1,200 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
34.4
34.4
34.40 34.40 34.40 100 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
33.6
33.6
33.70 33.70 33.60 700 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
31.2
31.2
31.90 31.90 31 8,700 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
62.2
62.2
62.30 62.30 61.80 21,900 0 0 0
DPG
45.8
45.8
44.70 46.90 44 1,901,600 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25
25
24.85 25.15 24.60 5,946,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
43.8
43.8
45 45 43.35 1,062,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
9.88 10.20 9.88 3,700 0 0 0
DRC
15.8
15.8
15.50 15.95 15.50 826,300 0 0 0
DRG
8.7
8.7
8.90 8.90 8.60 4,500 0 0 0
DRH
2.7
2.7
2.84 2.89 2.65 1,337,900 0 0 0
DRI
13.1
13.1
13.20 13.40 12.90 646,500 0 0 0
DRL
46.0
46.0
45.80 46 45.80 12,800 0 0 0
DS3
6
6
6.30 6.30 6 4,500 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.4
24.4
24 24.50 24 218,500 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.5
41.5
41.20 41.50 41.15 7,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.8
10.8
10.90 11.10 10.30 239,900 0 0 0
DTA
4
4
4.02 4.02 3.89 6,600 0 0 0
DTD
18.8
18.8
19.30 19.30 18.60 465,500 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 0 0 0 0
DTK
11.5
11.5
11.60 11.60 11.40 35,300 0 0 0
DTL
12.3
12.3
12.20 12.30 12.20 3,000 0 0 0
DTP
118.1
118.1
120 120 118.10 400 0 0 0
DTT
17.1
17.1
17.05 17.05 17.05 0 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 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 5.30 277,200 0 0 0
DVN
22.9
22.9
23.40 23.40 22.70 111,500 0 0 0
DVP
71.9
71.9
72 72.10 71.60 6,500 0 0 0
DVW
35
35
35 35 35 100 0 0 0
DWC
18
18
18 18 18 800 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
15.4
15.4
15.25 15.50 15.05 8,320,000 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.3
12.3
12.20 12.40 12.10 247,000 0 0 0
DXS
7.1
7.1
7.12 7.18 7.10 2,123,100 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
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
32.5
32.5
32.20 32.50 32 8,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EIB
21.5
21.5
21.60 21.65 21.30 5,333,800 0 0 0
EIC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
EID
23.9
23.9
22.50 23.90 22.50 1,400 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,100 0 0 0
ELC
24.0
24.0
23.45 24.10 23.25 971,200 0 0 0
EME
17.5
17.5
17.50 17.60 17.50 600 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21
21
20.50 21 20.50 6,700 0 0 0
EVE
10.6
10.6
10.70 10.70 10.60 43,300 0 0 0
EVF
12
12
11.95 12.30 11.85 7,731,400 0 0 0
EVG
7.7
7.7
7.70 7.81 7.69 821,000 0 0 0
EVS
5.7
5.7
5.70 5.70 5.60 46,100 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 3.59 3.50 81,200 0 0 0
FCN
14.5
14.5
14.35 14.55 14.10 912,800 0 0 0
FCS
4.6
4.6
4.60 4.60 4.60 200 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
16.4
16.4
16.40 16.50 16.40 1,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 112,200 0 0 0
FIR
7.0
7.0
7.10 7.10 7.03 22,700 0 0 0
FIT
4.6
4.6
4.66 4.67 4.61 284,700 0 0 0
FMC
37.8
37.8
37.65 38.55 37.50 87,500 0 0 0
FOC
67.8
67.8
67.80 68.50 67.80 32,700 0 0 0
FOX
97.5
97.5
96 99 95 783,300 0 0 0
FPT
101.9
101.9
103.10 103.50 101.50 11,639,700 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
174.9
174.9
172 178.20 172 868,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FT1
40.5
40.5
40.50 40.50 40.50 100 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
33.2
33.2
33 33.70 33 1,016,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13
13
13.10 13.10 12.60 333,700 0 0 0
GAS
115.8
115.8
117 120 114.30 2,275,800 0 0 0
GCB
6.8
6.8
6.80 6.80 6.80 300 0 0 0
GCF
31.3
31.3
32.80 32.80 29.70 110,900 0 0 0
GDA
16.1
16.1
15.80 16.40 15.70 270,100 0 0 0
GDT
19.8
19.8
19.70 19.75 19.65 4,000 0 0 0
GDW
41.9
41.9
41.90 41.90 41.90 100 0 0 0
GEG
15.2
15.2
14.85 15.50 14.75 1,189,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
37.1
37.1
38 38.45 36.40 8,378,100 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
28.6
28.6
28.75 28.75 28.30 23,100 0 0 0
GIC
10.9
10.9
10.86 10.86 10.86 700 0 0 0
GIL
14.8
14.8
14.80 14.80 14.55 248,300 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
28.6
28.6
26 28.60 26 81,200 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
73.3
73.3
72.70 75 72.70 2,081,200 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 100 0 0 0
GMX
16.8
16.8
16 16.90 16 7,200 0 0 0
GND
27.4
27.4
25 27.40 25 300 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 46,800 0 0 0
GSM
29.8
29.8
29.80 29.80 29.80 500 0 0 0
GSP
11.3
11.3
11.25 11.35 11.15 90,800 0 0 0
GTA
9.3
9.3
9.30 9.30 9.30 200 0 0 0
GTD
80
80
78.50 80 78.50 1,000 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
41.7
41.7
42.60 43 40.50 6,342,400 0 0 0
GVT
76.7
76.7
76.70 76.70 76.70 100 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
10.6
10.6
10.50 10.60 10.50 500 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
17.4
17.4
17.30 17.35 17 5,542,600 0 0 0
HAH
59.3
59.3
60 60.80 59.10 1,959,200 0 0 0
HAM
48.5
48.5
48.50 48.50 48.50 0 0 0 0
HAN
8.8
8.8
8.80 9 8.70 10,600 0 0 0
HAP
7.3
7.3
7.30 7.65 7.30 233,600 0 0 0
HAR
3.8
3.8
3.77 3.77 3.71 192,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
33
33
33 33.10 33 600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.9
11.9
11.25 11.90 11.20 2,107,500 0 0 0
HBC
6.6
6.6
6.40 6.70 6.40 3,661,900 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 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 0 0 0 0
HCC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HCD
7.8
7.8
7.77 7.81 7.74 28,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.7
23.7
23.75 24.39 23.55 12,850,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13 13 13 10,000 0 0 0
HD6
9.9
9.9
10.10 10.10 9.90 3,200 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 6.40 6.10 41,100 0 0 0
HDB
27.6
27.6
27.55 27.60 27.20 13,382,500 0 0 0
HDC
21.9
21.9
21.60 22.10 21.45 3,751,900 0 0 0
HDG
27.5
27.5
27.65 27.65 27.05 1,756,100 0 0 0
HDM
38
38
38 38 38 0 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
15.5
15.5
15.50 15.50 15.50 800 0 0 0
HEC
64
64
64 64 64 0 0 0 0
HEJ
15.8
15.8
18.10 18.10 15.80 3,600 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 18,100 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
217
217
218.10 222 207.20 11,600 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
13.3
13.3
13.40 13.45 12.90 488,300 0 0 0
HHS
11.4
11.4
11.25 11.45 11.20 1,388,700 0 0 0
HHV
12.5
12.5
12.30 12.80 12.25 8,425,500 0 0 0
HID
5.4
5.4
5.32 5.58 5.25 502,200 0 0 0
HII
5.3
5.3
5.29 5.32 4.96 355,800 0 0 0
HIO
7.9
7.9
7.80 8.20 7.60 12,100 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 0 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
12 12 11.70 9,800 0 0 0
HLD
20.3
20.3
20.10 20.40 20.10 6,200 0 0 0
HLO
17.5
17.5
17.50 17.50 17.50 0 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
11.20 11.40 11.15 4,400 0 0 0
HMD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
16.4
16.4
16.40 16.40 16.40 500 0 0 0
HMR
11
11
11 11 11 3,300 0 0 0
HMS
36
36
35.50 36 35 1,300 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 18,100 0 0 0
HNF
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HNG
6.4
6.4
6.50 6.60 6.40 3,159,700 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 0 0 0 0
HNM
7.9
7.9
8 8 7.90 444,300 0 0 0
HNP
15.2
15.2
14.20 15.20 14.20 1,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.30 72,000 0 0 0
HPB
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPD
16.3
16.3
16.50 16.50 16.31 2,100 0 0 0
HPG
28.3
28.3
26.85 28.60 26.85 145,418,100 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 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
79
79
79 79 78.90 12,700 0 0 0
HPT
25.2
25.2
25 25.20 24.10 5,100 0 0 0
HPW
23
23
21.50 23 21.50 300 0 0 0
HPX
5.3
5.3
5.41 5.41 5.28 1,232,300 0 0 0
HQC
2.9
2.9
2.91 2.92 2.86 5,588,300 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
16.5
16.5
15.95 16.80 15.90 8,229,400 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
6.7
6.7
6.70 6.88 6.69 219,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
14.4
14.4
14.40 14.40 14.40 200 0 0 0
HSV
4
4
4.10 4.10 4 169,000 0 0 0
HT1
15.7
15.7
15.10 15.85 15.10 679,600 0 0 0
HTC
38.2
38.2
42.40 46.60 38.20 13,000 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 6,400 0 0 0
HTG
43.3
43.3
43.25 43.90 43.25 26,300 0 0 0
HTI
26.3
26.3
26.50 26.50 26.10 56,700 0 0 0
HTL
22.4
22.4
22.80 22.80 22.30 4,400 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 800 0 0 0
HTN
7.8
7.8
7.81 7.81 7.75 238,300 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
6.4
6.4
6.42 6.42 6.41 300 0 0 0
HU4
11
11
11.20 11.20 11 15,400 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 2,500 0 0 0
HUB
14.9
14.9
14.75 15.15 14.75 13,900 0 0 0
HUG
28
28
28.10 28.10 27.50 3,000 0 0 0
HUT
17.5
17.5
16.20 17.80 16.10 8,582,200 0 0 0
HVA
18.4
18.4
18.40 18.40 18 20,400 0 0 0
HVH
13
13
13 13.05 12.80 107,200 0 0 0
HVN
26.8
26.8
27 27 26.75 1,219,700 0 0 0
HVT
28.3
28.3
28.10 28.30 28 40,900 0 0 0
HVX
2.5
2.5
2.47 2.48 2.36 224,100 0 0 0
HWS
14.7
14.7
14.80 15.10 14.70 4,100 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 700 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
20
20
20.20 20.20 19.70 5,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.3
37.3
38.60 39.40 37.30 5,400 0 0 0
ICT
18.0
18.0
17.95 18.35 17.90 55,900 0 0 0
IDC
50.2
50.2
51.80 52 49.80 5,357,300 0 0 0
IDI
7.2
7.2
6.85 7.20 6.80 1,507,900 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 477,200 0 0 0
IDP
234
234
234 234 234 33,900 0 0 0
IDV
27.7
27.7
28 28.10 27.20 4,400 0 0 0
IFS
17.5
17.5
17.30 17.70 17.30 8,000 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.8
10.8
10.75 10.85 10.70 2,005,000 0 0 0
ILA
5.9
5.9
5.80 5.90 5.80 6,200 0 0 0
ILB
22.8
22.8
22.60 22.80 22.60 19,600 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ILS
24.3
24.3
22 24.90 22 2,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.1
54.1
54 54.20 54 28,900 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
42.90 42.90 42.50 300 0 0 0
IPA
18.3
18.3
18.20 18.60 18 84,500 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 0 0 0 0
ITC
12.4
12.4
12.50 12.55 11.95 670,800 0 0 0
ITD
15.8
15.8
16 16.15 15.70 109,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 89,000 0 0 0
ITS
3.9
3.9
4 4 3.90 6,800 0 0 0
IVS
8.3
8.3
8.30 8.30 8.20 71,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.7
5.7
5.80 5.86 5.60 86,700 0 0 0
KBC
37.2
37.2
38.20 38.20 36.85 8,995,900 0 0 0
KCB
14.3
14.3
14.20 14.80 13.70 136,200 0 0 0
KDC
52.7
52.7
52.80 53.20 52.20 316,300 0 0 0
KDH
26.9
26.9
26.90 27.10 26.45 5,915,200 0 0 0
KDM
33
33
35.50 35.50 32 105,500 0 0 0
KGM
5.6
5.6
5.80 5.80 5.60 700 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.7
6.7
6.80 6.82 6.66 12,171,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.9
11.9
11.85 11.85 11.80 10,700 0 0 0
KHS
18
18
18.10 18.10 17.70 5,700 0 0 0
KHW
32.1
32.1
32.10 32.10 32.10 100 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.2
6.2
6.40 6.40 5.80 600 0 0 0
KLB
15.1
15.1
15.35 15.35 14.80 779,000 0 0 0
KMR
2.9
2.9
2.89 2.93 2.89 127,700 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 3,000 0 0 0
KOS
38.2
38.2
38.10 38.20 35.95 338,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
17.60 18.20 17.40 3,285,300 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 300 0 0 0
KSF
85.4
85.4
92 92 80.20 67,100 0 0 0
KSQ
2.4
2.4
2.30 2.50 2.30 129,000 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
27.7
27.7
26.60 27.80 25 13,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.9
25.9
25.85 25.85 25.85 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
26.4
26.4
26.50 26.70 26.20 67,800 0 0 0
L18
26.7
26.7
27 27 26.50 49,100 0 0 0
L40
76.9
76.9
76.50 77 69.50 249,200 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
18.3
18.3
18.70 19 18.25 7,700 0 0 0
LAI
13.3
13.3
13.60 13.60 13.30 54,800 0 0 0
LAS
16.9
16.9
16.70 17 16.70 361,800 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
32.7
32.7
32.80 32.80 32.70 75,100 0 0 0
LBM
34.9
34.9
34.95 35 34.90 6,200 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
10.5
10.5
10.35 10.80 10.30 5,443,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.05 4.09 4.01 1,272,000 0 0 0
LDP
9.2
9.2
9.10 9.20 8.80 188,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.6
6.6
6.45 6.59 6.30 28,100 0 0 0
LHC
105
105
106.70 108.50 104 27,300 0 0 0
LHG
29.8
29.8
30.40 30.40 29.75 317,900 0 0 0
LIC
27
27
27.90 28.70 27 2,000 0 0 0
LIG
3.9
3.9
3.90 4 3.80 122,000 0 0 0
LIX
38.6
38.6
38.75 39.20 38.15 31,100 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
20
20
19.70 20.60 19.60 24,400 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.2
13.2
13.10 13.20 13.10 900 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 400 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
42.2
42.2
41.70 42.20 41.70 1,567,200 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.8
35.8
35 36 33.80 96,800 0 0 0
LSS
8.8
8.8
8.62 8.77 8.62 223,100 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
23.3
23.3
23.80 23.90 23.30 13,000 0 0 0
MA1
32.5
32.5
33.30 33.30 32.50 200 0 0 0
MAC
12.7
12.7
12.70 12.70 12.20 400 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
27.8
27.8
27.85 28.10 27.55 25,733,700 0 0 0
MBG
3.2
3.2
3.10 3.20 3.10 199,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27
27
26.80 27.50 26.50 7,017,700 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 7.50 500 0 0 0
MCH
157.2
157.2
155.60 158.20 155 177,600 0 0 0
MCM
27.5
27.5
27.40 27.45 27.20 12,600 0 0 0
MCO
5.4
5.4
5.20 5.50 5 6,200 0 0 0
MCP
27.5
27.5
27.30 27.50 27 16,600 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 10.10 800 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 1,700 0 0 0
MDG
41.3
41.3
39.55 41.25 39.10 10,700 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
7
7 7 7 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.4
40.4
40.50 40.60 40 42,200 0 0 0
MGC
13.5
13.5
13.20 13.80 13.20 28,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,700 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.4
29.4
29.20 30.20 29.20 400 0 0 0
MHC
10.2
10.2
10.20 10.45 10 78,400 0 0 0
MIC
12.8
12.8
12.70 13.10 12.30 15,900 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
MIG
19.8
19.8
18.90 19.75 18.80 1,844,100 0 0 0
MKP
31
31
31 31 31 0 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.5
21.5
20.80 21.60 20.70 1,700 0 0 0
MML
41.1
41.1
40 41.10 38.90 472,500 0 0 0
MNB
27.2
27.2
27.20 27.20 27.20 1,800 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.2
17.2
16.80 17.20 16.60 260,600 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
19
19
19 19 19 1,300 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.20 12.25 12.10 7,026,500 0 0 0
MSH
38.6
38.6
39.50 39.50 38.20 946,700 0 0 0
MSN
82.7
82.7
84.10 84.90 82.50 8,323,300 0 0 0
MSR
38
38
39 40 36.60 4,037,800 0 0 0
MST
6.3
6.3
6.40 6.40 6.20 1,542,900 0 0 0
MTA
15.4
15.4
15.80 16.40 14.90 69,300 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
14 14 14 300 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
17.8
17.8
17.50 17.80 17.10 1,500 0 0 0
MVC
16.4
16.4
16.50 16.80 16.30 13,200 0 0 0
MVN
69
69
69.50 70.50 68 20,700 0 0 0
MWG
91.8
91.8
91.50 91.90 90.60 7,656,400 0 0 0
MZG
10.7
10.7
11 11 10.50 129,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.3
40.3
40.45 40.60 39.50 747,400 0 0 0
NAG
7.3
7.3
7.30 7.40 7.20 130,000 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35.1
35.1
35.10 35.10 35.10 300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.2
17.2
17.30 17.30 17.15 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.60 18 17.50 65,300 0 0 0
NBC
8.9
8.9
8.80 9 8.80 31,600 0 0 0
NBE
11.4
11.4
11.50 11.50 11.40 2,800 0 0 0
NBP
7.7
7.7
7.60 7.80 7.60 7,400 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 200 0 0 0
NBW
36
36
32.10 36 32.10 700 0 0 0
NCG
11.5
11.5
11.10 11.70 11.10 900 0 0 0
NCS
42
42
42 42 42 100 0 0 0
NCT
96.3
96.3
96.40 96.60 96.30 9,100 0 0 0
ND2
34.9
34.9
34.90 34.90 34.90 0 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
11.2
11.2
11.20 11.20 11.10 223,700 0 0 0
NDP
19.8
19.8
22.80 22.80 19.80 1,000 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 1,500 0 0 0
NED
7.1
7.1
7.20 7.20 7.10 5,200 0 0 0
NET
68.8
68.8
67.70 68.80 67.70 1,800 0 0 0
NFC
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.1
15.1
15.10 15.10 14.80 217,100 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
11
11
11.05 11.10 11 65,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
11.20 11.20 10.90 3,600 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
15.6
15.6
14.95 15.95 14.95 11,676,300 0 0 0
NLG
28.6
28.6
28.65 28.85 28.25 3,493,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.9
55.9
55.80 56 54.60 38,200 0 0 0
NNT
60
60
60.10 60.10 60 200 0 0 0
NO1
6.0
6.0
6.05 6.10 6.02 55,700 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
12.5
12.5
12.50 12.50 12.50 400 0 0 0
NRC
5.7
5.7
5.70 5.80 5.60 825,100 0 0 0
NS2
16.9
16.9
15 16.90 15 400 0 0 0
NSC
76
76
75.70 76 75.40 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.90 4.60 170,700 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
NT2
27.1
27.1
26.55 27.15 26.50 1,658,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
159.8
159.8
161.50 162 159 14,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 200 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
17.3
17.3
17 17.25 16.95 743,100 0 0 0
NTP
64.8
64.8
64.90 66.50 64 281,600 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
20
20
20 20 20 200 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
12.4
12.4
12.50 12.50 12.30 84,800 0 0 0
NVL
12.6
12.6
12.85 12.85 12.55 4,681,100 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.3
7.3
6.93 7.31 6.92 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.70 4.70 4.20 8,500 0 0 0
OCB
11.8
11.8
11.75 11.80 11.70 1,403,800 0 0 0
OCH
6
6
5.90 6 5.80 28,400 0 0 0
ODE
45.9
45.9
45.90 45.90 45.80 3,600 0 0 0
OGC
3.6
3.6
3.65 3.65 3.56 494,400 0 0 0
OIL
17.8
17.8
18.30 18.30 17.30 6,384,000 0 0 0
ONE
10.2
10.2
10.80 11.40 10 5,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.30 800 0 0 0
ORS
14.3
14.3
13.80 14.45 13.80 3,760,600 0 0 0
PAC
24.2
24.2
23.30 24.25 23.20 778,100 0 0 0
PAI
12.9
12.9
12.90 12.90 12.52 1,600 0 0 0
PAN
31.4
31.4
31.55 33.35 31 1,305,100 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 200 0 0 0
PAS
3
3
3 3 2.90 8,100 0 0 0
PAT
80.7
80.7
81 81.50 80.70 33,100 0 0 0
PBC
6
6
6 6.10 6 5,300 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
26.2
26.2
25.85 27.40 25.30 12,103,000 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 1,000 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
19.8
19.8
19.90 20 19.80 76,100 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 700 0 0 0
PDB
25
25
25.20 25.70 24.60 66,100 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
111.6
111.6
112.90 114 111.30 7,900 0 0 0
PDR
17.8
17.8
17.75 17.85 17.45 5,494,300 0 0 0
PDV
9.8
9.8
9.68 9.84 9.64 63,500 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PET
37.0
37.0
37.05 38.10 36.70 3,859,700 0 0 0
PFL
2.8
2.8
2.80 2.80 2.60 110,900 0 0 0
PGB
12.2
12.2
12.50 12.50 12.10 23,000 0 0 0
PGC
14.8
14.8
14.75 14.90 14.70 69,100 0 0 0
PGD
24.7
24.7
24.05 24.75 24 2,100 0 0 0
PGI
19.7
19.7
19.80 19.80 19.65 2,000 0 0 0
PGN
5.9
5.9
6 6 5.90 9,900 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 0 0 0 0
PGT
7.8
7.8
8 8 7.10 1,200 0 0 0
PGV
25.4
25.4
25.90 25.95 25.10 179,600 0 0 0
PHC
4.8
4.8
4.81 4.82 4.75 29,600 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
73.2
73.2
73.20 73.20 73.20 100 0 0 0
PHP
38.4
38.4
38.70 39.50 38.10 198,300 0 0 0
PHR
67
67
68.60 68.70 66.30 1,301,600 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 2,800 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.5
16.5
16.40 16.50 16.20 6,000 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
7.3
7.3
7.20 7.30 7.15 16,800 0 0 0
PIV
8
8
7.40 8 7.40 508,500 0 0 0
PJC
28.6
28.6
28.63 28.63 28.63 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.6
9.6
10.35 10.35 9.63 2,500 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
PLC
35.5
35.5
37.10 40 35.50 2,739,000 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
5.54 5.54 5.38 27,300 0 0 0
PLX
60
60
60 61.30 58.70 5,519,900 0 0 0
PMB
10.2
10.2
10.30 10.30 10.20 18,000 0 0 0
PMC
146
146
146 146 145.20 1,900 0 0 0
PMG
8.2
8.2
7.75 8.19 7.74 13,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PMS
35
35
35 35.10 35 3,100 0 0 0
PMT
7
7
7 7 7 3,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNC
29.6
29.6
27.70 29.60 27.70 6,600 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
119.7
119.7
120.70 121 119 2,147,700 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PNT
10
10
10 10 10 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.7
17.7
18 18.10 17.60 58,800 0 0 0
POT
20
20
20 20 19.90 4,300 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
POW
14.5
14.5
14.40 14.75 14.25 27,814,500 0 0 0
PPC
10.1
10.1
9.97 10.10 9.97 218,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.8
28.8
29 29.10 28.70 56,500 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 2,100 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.40 12.40 12 7,200 0 0 0
PRE
22.6
22.6
22.30 22.60 22.30 2,800 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PRT
10.9
10.9
11.10 11.30 10.90 4,100 0 0 0
PSB
4.8
4.8
5.40 5.40 4.60 35,100 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
18.3
18.3
18.90 19.10 18.30 180,100 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 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
8
8
7.90 8.20 7.90 204,800 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
7.8
7.8
7.70 7.80 7.60 31,700 0 0 0
PTB
55.1
55.1
55.40 55.80 53.60 266,500 0 0 0
PTC
6.8
6.8
6.95 6.95 6.75 46,600 0 0 0
PTD
7.1
7.1
7.10 7.10 7.10 0 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 30.50 0 0 0 0
PTL
2.8
2.8
2.78 2.79 2.71 101,900 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
9.4
9.4
9.60 9.60 9.40 3,500 0 0 0
PTT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTV
4
4
4 4 3.90 13,200 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 181,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
38.1
38.1
38.40 39.40 37.30 570,500 0 0 0
PVC
15.8
15.8
15.80 16.30 15.50 3,523,800 0 0 0
PVD
33.5
33.5
32.65 33.65 32.50 10,564,900 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.40 7.40 7.10 160,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
95.4
95.4
91.80 100.50 91.50 216,500 0 0 0
PVM
18
18
18.10 18.10 18 4,900 0 0 0
PVO
7.2
7.2
6.90 7.60 6.90 77,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
46.7
46.7
47 47.30 45.40 8,077,100 0 0 0
PVT
22.6
22.6
21.90 23 21.70 10,273,300 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
5.5
5.5
5.60 5.60 5.50 600 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
17.7
17.7
17.80 18.10 17.50 262,900 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
16.1
16.1
16.10 16.10 16.10 3,000 0 0 0
QCG
14.5
14.5
14.50 14.65 14.20 431,000 0 0 0
QHD
52
52
52 52 52 6,000 0 0 0
QHW
37
37
37 37 37 200 0 0 0
QNC
5.5
5.5
5.70 5.70 5.50 1,600 0 0 0
QNP
31.9
31.9
31.55 31.85 31.55 2,000 0 0 0
QNS
49.3
49.3
48.80 49.30 48.50 219,200 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
34.4
34.4
34.40 34.40 34.40 400 0 0 0
QSP
25
25
25.10 25.10 25 1,200 0 0 0
QST
26.8
26.8
23.70 26.80 23.70 200 0 0 0
QTC
30
30
30 30 30 400 0 0 0
QTP
12.5
12.5
12.40 12.50 12.40 293,000 0 0 0
RAL
92.6
92.6
91.60 92.60 91.50 1,700 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.6
61.6
61.90 62.00 61.02 512,700 0 0 0
RIC
13.8
13.8
13.80 13.80 13.60 9,200 0 0 0
RTB
29.5
29.5
29 29.50 29 11,700 0 0 0
RYG
10.7
10.7
10.60 10.75 10.45 375,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 0 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
8.80 8.90 8.70 65,100 0 0 0
SAB
51.7
51.7
52.40 53.30 51.60 1,558,600 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SAF
56
56
56 56 56 4,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.2
7.2
7.15 7.19 7.05 196,300 0 0 0
SAS
39.2
39.2
38.20 39.20 37.90 42,700 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 100 0 0 0
SB1
6.3
6.3
6.70 6.70 6.30 300 0 0 0
SBA
28.1
28.1
28.20 28.20 28 28,900 0 0 0
SBB
16.3
16.3
16.20 16.50 16.20 7,400 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
13.0
13.0
13.05 13.15 12.65 75,600 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6
6
5.90 6 5.80 610,300 0 0 0
SBT
23.9
23.9
23.90 23.95 23.70 432,000 0 0 0
SBV
7.9
7.9
7.65 7.88 7.60 11,600 0 0 0
SC5
16
16
16 16 16 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.7
63.7
63.80 63.90 63.60 21,800 0 0 0
SCI
9.5
9.5
9.30 9.50 9.30 4,400 0 0 0
SCJ
3.2
3.2
3.40 3.40 3.20 6,600 0 0 0
SCL
21.3
21.3
21.60 21.60 21 39,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
7.12 7.18 7.05 2,039,800 0 0 0
SCS
55.2
55.2
55.10 55.40 54.70 274,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 4,700 0 0 0
SD5
8
8
8.10 8.10 7.80 50,600 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
10.5
10.5
10.50 10.60 10.50 413,300 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
11
11
11 11 11 200 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
43.3
43.3
44.80 44.80 43.30 300 0 0 0
SEB
47.5
47.5
47 47.50 47 400 0 0 0
SED
18.7
18.7
19 19 18.60 6,300 0 0 0
SEP
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SFC
18.5
18.5
17.55 18.50 17.55 1,400 0 0 0
SFG
10.3
10.3
10.25 10.25 10.25 0 0 0 0
SFI
27.5
27.5
25.90 27.50 25.90 18,900 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
12.6
12.6
12.80 12.80 12.60 2,200 0 0 0
SGC
81.4
81.4
81.40 81.40 81.40 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGN
60.5
60.5
61.40 61.40 59.90 19,100 0 0 0
SGP
27.9
27.9
27.80 28.40 27.70 263,700 0 0 0
SGR
17.1
17.1
16.95 17.20 16.60 766,900 0 0 0
SGS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGT
16.3
16.3
15.20 16.30 15.20 133,300 0 0 0
SHA
4.0
4.0
3.91 3.97 3.90 1,300 0 0 0
SHB
15.8
15.8
15.80 15.90 15.65 47,046,700 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.7
6.7
6.90 6.90 6.70 2,000 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.2
14.2
14 14.30 14 768,800 0 0 0
SHN
3.9
3.9
4.20 4.20 3.80 175,900 0 0 0
SHP
33.7
33.7
33.62 33.72 33.62 3,800 0 0 0
SHS
18.9
18.9
18.90 19.50 18.80 15,457,100 0 0 0
SID
15.5
15.5
15.50 15.50 15.50 100 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 0 0 0 0
SJ1
12.7
12.7
11.90 12.80 11.80 2,100 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14
14
13.95 14 13.95 53,700 0 0 0
SJE
17.7
17.7
18.10 18.10 17.50 184,100 0 0 0
SJG
20
20
19.50 20 19.50 7,600 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
50
50
49.30 51 49.30 35,500 0 0 0
SKG
10.1
10.1
10.10 10.10 10 69,400 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 0 0 0 0
SLS
161.5
161.5
161.30 161.60 160.80 3,800 0 0 0
SMA
8.2
8.2
8.20 8.20 8.20 500 0 0 0
SMB
39.5
39.5
39.80 39.80 39.35 5,800 0 0 0
SMC
13.7
13.7
13.65 14.30 13.50 657,800 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 700 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
35.4
35.4
35 36.20 35 19,700 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 8.20 900 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
9.94 9.94 9.94 1,500 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
1.8
1.8
1.90 1.90 1.80 8,000 0 0 0
SRC
47
47
48.50 48.55 47 4,000 0 0 0
SRF
7.7
7.7
7.49 7.70 7.49 8,700 0 0 0
SSB
17
17
17 17 16.85 2,104,600 0 0 0
SSC
30.1
30.1
30.10 30.10 30.10 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
8.20 8.20 8 3,900 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31.6
31.6
31.40 32.50 31.35 32,382,800 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
4.5
4.5
4.35 4.48 4.35 96,000 0 0 0
STB
63.8
63.8
62.80 64.60 62.60 11,683,400 0 0 0
STC
14.5
14.5
14.08 14.54 14.08 1,100 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 100 0 0 0
STH
20.5
20.5
20 20.60 20 114,800 0 0 0
STK
16.1
16.1
16.55 16.55 15.75 30,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.90 9.30 8.40 1,800 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
20
20
20 20 19.55 20,000 0 0 0
SVD
4.2
4.2
4.19 4.19 4.19 0 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
35.5
35.5
37.60 37.65 35.50 2,300 0 0 0
SVN
2.3
2.3
2.20 2.40 2.20 244,100 0 0 0
SVT
11.2
11.2
11.10 11.20 11.10 9,900 0 0 0
SWC
30.5
30.5
30 30.90 30 83,700 0 0 0
SZB
39.2
39.2
39.20 39.30 39 3,400 0 0 0
SZC
36.9
36.9
35.75 37.40 35.30 5,555,100 0 0 0
SZE
9.1
9.1
9.10 9.20 9.10 27,900 0 0 0
SZG
37.4
37.4
37.40 37.40 37.40 300 0 0 0
SZL
49.3
49.3
49.10 49.30 48.60 1,500 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.3
12.3
12.30 12.30 12.10 6,200 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
46.9
46.9
47 47 45.60 355,100 0 0 0
TAN
44
44
44 44 44 5,000 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
36.2
36.2
36.20 36.20 36.20 100 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
34.6
34.6
34.70 34.90 34.35 11,708,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.4
15.4
15.35 15.55 15.20 4,845,800 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
35.3
35.3
35.30 35.35 35.10 30,000 0 0 0
TCM
27.7
27.7
27.85 27.90 27.40 2,045,900 0 0 0
TCO
9
9
9.25 9.49 9 49,800 0 0 0
TCR
3.3
3.3
3.32 3.32 3.32 4,800 0 0 0
TCT
19.9
19.9
19.80 19.90 19.80 200 0 0 0
TCW
32
32
32.20 32.20 32 8,700 0 0 0
TDB
39.4
39.4
40 40 39.40 1,400 0 0 0
TDC
11.7
11.7
11.70 11.70 11.50 236,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.79 2.88 2.77 27,700 0 0 0
TDH
4.2
4.2
4.28 4.28 4.11 202,400 0 0 0
TDM
56.8
56.8
56.80 56.80 56.80 1,200 0 0 0
TDP
32.4
32.4
33 33 31.70 284,800 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.7
6.7
6.70 6.70 6.60 12,500 0 0 0
TDW
45.7
45.7
45.70 45.70 45.70 200 0 0 0
TED
60.2
60.2
60.20 60.20 60.20 0 0 0 0
TEG
6.2
6.2
6.19 6.23 6.15 1,400 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
46.9
46.9
49.90 49.90 45 6,200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 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
30.6
30.6
30.70 30.70 30.60 2,400 0 0 0
THG
45
45
45.10 45.20 44.90 17,600 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
8.5
8.5
8.50 8.50 8.50 18,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
23
23
23.30 23.30 23 5,400 0 0 0
TIE
3
3
3 3 3 200 0 0 0
TIG
9
9
8.90 9 8.70 1,587,200 0 0 0
TIN
98
98
104 110 97 20,800 0 0 0
TIP
20.2
20.2
20.55 20.55 20.05 316,600 0 0 0
TIS
5.2
5.2
5.30 5.60 5 56,700 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
13.9
13.9
13 13.90 12.90 2,200 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
8.39 8.47 8.36 213,400 0 0 0
TLG
55
55
52.50 55.90 52.10 1,058,100 0 0 0
TLH
5.2
5.2
4.97 5.30 4.96 482,500 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 0 0 0 0
TMB
53.9
53.9
53.50 53.90 53.50 3,600 0 0 0
TMC
7.5
7.5
7.60 7.60 7.50 1,000 0 0 0
TMG
71.0
71.0
70.97 70.97 70.97 0 0 0 0
TMP
56.3
56.3
56.90 56.90 56.30 4,600 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
12.1
12.1
13 13 12 5,900 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.4
8.4
8.70 8.70 8.40 3,500 0 0 0
TN1
17.4
17.4
17.35 17.35 17.35 15,400 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
22.40 23.20 21.90 2,678,500 0 0 0
TNH
12
12
12.10 12.15 12 146,700 0 0 0
TNI
5.1
5.1
5.03 5.05 4.91 9,000 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
8.57 8.57 8.55 500 0 0 0
TNV
18.7
18.7
18.70 18.70 18.70 900 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.8
166.8
166.20 166.90 165 8,400 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 35.50 300 0 0 0
TPB
17.4
17.4
17.15 17.45 17.10 8,474,000 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.40 0 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
72.1
72.1
71.90 72.10 71 10,000 0 0 0
TRC
78.6
78.6
78.60 79.10 78.10 48,300 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
5.8
5.8
5.80 5.90 5.80 21,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15
15
14.85 15 14.80 217,500 0 0 0
TSB
25.1
25.1
25.20 25.20 25.10 300 0 0 0
TSC
2.9
2.9
2.91 2.91 2.86 273,900 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 0 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
4.9
4.9
4.70 4.90 4.70 1,500 0 0 0
TTA
11.0
11.0
10.95 11 10.80 139,200 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
124.2
124.2
148 168 124.20 1,500 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.13 3.13 3 931,600 0 0 0
TTG
16.4
16.4
16 16.40 16 1,100 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 37,300 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
17.4
17.4
17 17.40 16.90 135,900 0 0 0
TTS
6.3
6.3
6.10 6.30 6.10 2,200 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
27.5
27.5
27.70 28.30 27.50 127,600 0 0 0
TV2
38.5
38.5
38.30 39.80 37.85 975,200 0 0 0
TV3
17.5
17.5
17.50 17.50 17.50 0 0 0 0
TV4
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
8
8
7.99 8.13 7.95 13,700 0 0 0
TVC
8.5
8.5
8.40 8.50 8.20 41,500 0 0 0
TVD
10.3
10.3
10.20 10.30 10.10 36,900 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
9.8
9.8
9 10.10 8.90 3,569,300 0 0 0
TVS
15
15
14.35 15 14.35 484,800 0 0 0
TVT
15.8
15.8
16.20 16.20 15.80 1,100 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
TYA
18.8
18.8
19 19.40 18.80 36,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.90 6.90 6.70 37,900 0 0 0
UDL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
62.5
62.5
62.20 62.50 62.20 2,000 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
17.3
17.3
17.10 17.28 17.10 1,100 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 17,000 0 0 0
VAB
11.3
11.3
11.20 11.35 11.10 659,100 0 0 0
VAF
20
20
20 20 19.90 6,800 0 0 0
VAV
34
34
34.10 34.50 34 4,300 0 0 0
VBB
10.4
10.4
10.60 10.60 10.40 43,900 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
11.7
11.7
11.70 11.70 11.70 500 0 0 0
VC2
5.9
5.9
5.80 5.90 5.70 224,500 0 0 0
VC3
27.1
27.1
27.20 27.30 26.90 1,340,900 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 0 0 0 0
VC7
8.6
8.6
8.80 8.80 8.40 145,200 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 800 0 0 0
VCA
8.2
8.2
8 8.20 7.81 5,500 0 0 0
VCB
70.8
70.8
72 72 70.50 8,726,700 0 0 0
VCC
9.7
9.7
9.50 9.70 9.20 1,900 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
19.20 19.45 18.55 8,880,200 0 0 0
VCI
36.8
36.8
36.85 37.65 36.75 15,591,900 0 0 0
VCM
9
9
9.30 9.30 9 2,400 0 0 0
VCP
24
24
24.30 24.40 23.80 51,700 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
46.3
46.3
44.60 46.50 44.60 311,400 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
12
12
12 12 12 1,600 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
37
37
37 37 37 200 0 0 0
VDP
47.9
47.9
47.85 47.85 47.85 100 0 0 0
VDS
18.7
18.7
19.15 19.35 18.70 1,843,900 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 400 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
4 4 3.90 4,200 0 0 0
VEA
36.8
36.8
36.90 37.10 36.40 781,000 0 0 0
VEC
28
28
28 28 28 100 0 0 0
VEF
111.6
111.6
113.20 113.20 111.50 10,700 0 0 0
VES
29.5
29.5
29.50 30 25.10 6,300 0 0 0
VET
17
17
16.70 17.20 16.70 1,000 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
54.5
54.5
54 54.50 53.80 5,300 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
57.9
57.9
56.50 58.60 56 2,883,800 0 0 0
VGG
43.2
43.2
43.30 43.50 43 9,600 0 0 0
VGI
131
131
134.60 137.90 127.20 1,363,400 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
28
28
27.70 28 27.60 32,500 0 0 0
VGR
67.3
67.3
67 67.30 67 1,100 0 0 0
VGS
27.8
27.8
26 28.40 26 1,527,200 0 0 0
VGT
14.5
14.5
14.90 15.40 14.40 4,082,200 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
68.2
68.2
68.20 69.80 68 2,290,000 0 0 0
VHD
4.2
4.2
4.10 4.20 4.10 200 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 181,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 718,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.1
11.1
10.10 11.10 10.10 18,700 0 0 0
VHM
91.3
91.3
97.50 98 90.80 13,582,800 0 0 0
VIB
17.4
17.4
17.45 17.50 17.30 5,060,900 0 0 0
VIC
121.6
121.6
129.60 129.80 121.60 11,704,000 0 0 0
VID
5
5
4.90 5 4.90 900 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
16
16
15.80 16 15 11,200 0 0 0
VIG
5.5
5.5
5.50 5.70 5.50 120,700 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 0 0 0 0
VIP
12.5
12.5
12.25 12.65 12.20 687,300 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
21.9
21.9
22.80 22.80 21.90 300 0 0 0
VIW
13
13
13.10 13.10 13 2,200 0 0 0
VIX
22.6
22.6
22.95 23.45 22.60 29,567,100 0 0 0
VJC
165
165
166 167 161.20 1,312,300 0 0 0
VLA
7.5
7.5
7.50 7.50 7.50 400 0 0 0
VLB
49.5
49.5
49.10 49.50 48.70 22,200 0 0 0
VLC
14.9
14.9
15.10 15.10 14.70 153,400 0 0 0
VLG
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
34 34 33 1,200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.2
5.2
5.10 5.20 5 14,200 0 0 0
VMD
16.0
16.0
15.95 15.95 15.95 300 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 6,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
55.7
55.7
50.70 55.70 50.70 1,200 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 16.60 600 0 0 0
VNB
15.8
15.8
16.10 16.10 15.80 18,600 0 0 0
VNC
39.9
39.9
42 42 39.40 11,700 0 0 0
VND
18.6
18.6
18.80 19.15 18.50 11,490,300 0 0 0
VNE
5.4
5.4
5.37 5.43 5.35 147,100 0 0 0
VNF
14.3
14.3
14.50 14.50 14.10 5,800 0 0 0
VNG
7.1
7.1
7.10 7.10 6.91 900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 0 0 0 0
VNL
21
21
20.80 21 20.80 13,000 0 0 0
VNM
72
72
71.80 72.60 70.80 7,672,500 0 0 0
VNP
17.4
17.4
17.80 18 17.40 28,900 0 0 0
VNR
21.3
21.3
21.20 22 21.10 89,000 0 0 0
VNS
9.3
9.3
9.21 9.33 9.20 700 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
358
358
355 360 354.50 1,700 0 0 0
VOS
15.1
15.1
14.50 15.05 14.30 5,975,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.8
27.8
27.50 27.80 27.25 16,720,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.8
25.8
25.60 25.75 25.60 7,700 0 0 0
VPG
5
5
5 5.09 4.91 154,700 0 0 0
VPH
4.4
4.4
4.35 4.35 4.30 15,900 0 0 0
VPI
55.2
55.2
54.70 55.20 54.40 845,700 0 0 0
VPR
8
8
8 8 8 2,000 0 0 0
VPS
9.1
9.1
9.10 9.11 9.10 16,500 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
13.6
13.6
13.75 13.75 13.05 18,400 0 0 0
VRE
28.3
28.3
28.50 28.60 27.10 11,640,600 0 0 0
VRG
18.1
18.1
18.80 18.80 17.90 22,300 0 0 0
VSA
20.9
20.9
20.90 20.90 20.90 500 0 0 0
VSC
22.1
22.1
22.40 23 21.90 9,321,200 0 0 0
VSE
8.4
8.4
8.20 8.40 8.20 200 0 0 0
VSF
25.2
25.2
25.30 25.40 25.10 21,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
43.5
43.5
43.50 43.50 43.50 5,800 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
15 15 15 100 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
2.4
2.4
2.40 2.40 2.30 800 0 0 0
VTB
15.8
15.8
15.70 15.80 15.30 12,400 0 0 0
VTC
12.2
12.2
12.10 12.30 11.90 4,000 0 0 0
VTD
6.5
6.5
6.50 6.50 6.30 47,800 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 0 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 0 0 0 0
VTK
58.3
58.3
59.80 59.80 58.30 20,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
12.30 12.75 12.30 803,800 0 0 0
VTP
113.7
113.7
117 117 113.40 786,600 0 0 0
VTQ
10
10
9.90 13.30 9.90 1,400 0 0 0
VTR
12.3
12.3
12.30 12.50 12.10 53,600 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15
15
15 15.30 14.90 123,600 0 0 0
VTX
6
6
6 6 6 100 0 0 0
VTZ
20.2
20.2
20.40 20.50 20.20 1,112,600 0 0 0
VUA
17.2
17.2
15.20 17.20 15.10 500 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
86.1
86.1
85.10 86.10 84 165,600 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 0 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
285.3
285.3
263.30 286 263.30 800 0 0 0
WSB
57
57
57 57 57 100 0 0 0
WSS
6.4
6.4
6.40 6.40 6.30 13,300 0 0 0
WTC
10
10
10 10 10 1,500 0 0 0
X20
12.1
12.1
12.50 12.50 12.10 300 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 0 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 400 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XPH
14.3
14.3
14.60 14.60 14.10 1,900 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.8
10.8
11 11 10.40 10,100 0 0 0
YEG
12.6
12.6
12.35 12.60 12.30 2,152,100 0 0 0
YTC
25
25
27.20 27.20 25 1,200 0 0 0
^HASTC
266.0
266.0
265.44 268.97 263.62 85,387,479 0 0 0
^UPCOM
129.1
129.1
128.77 129.73 128.25 0 0 0 0
^VN30
1,988.2
1,988.2
1,996.89 1,998.97 1,974.34 469,724,738 0 0 0
^VNINDEX
1,791.4
1,791.4
1,813.87 1,813.87 1,780.71 968,751,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |