DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/02/2026

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 05/02/2026

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
8.05 8.16 7.99 1,914,300 0 0 0
AAH
3.4
3.4
3.40 3.40 3.30 273,100 0 0 0
AAM
6.7
6.7
6.95 6.95 6.61 5,200 0 0 0
AAS
10.3
10.3
10.60 10.60 10.20 599,900 0 0 0
AAT
3.3
3.3
3.34 3.34 3.29 16,300 0 0 0
AAV
5.6
5.6
5.70 5.70 5.50 272,400 0 0 0
ABB
13.9
13.9
14.20 14.20 13.80 1,715,800 0 0 0
ABC
10.9
10.9
10.90 11 10.80 56,800 0 0 0
ABI
20.9
20.9
20.90 21 20.50 56,200 0 0 0
ABR
12.4
12.4
12.75 12.80 12.35 1,300 0 0 0
ABS
2.9
2.9
2.83 2.88 2.82 91,100 0 0 0
ABT
62.7
62.7
63.20 64.10 62.70 3,600 0 0 0
ABW
11.1
11.1
11.40 11.40 11.10 55,500 0 0 0
ACB
23.5
23.5
23.65 23.70 23.45 14,043,600 0 0 0
ACC
12.7
12.7
12 12.75 12 51,600 0 0 0
ACE
44.2
44.2
43.80 44.40 43.80 1,500 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 5,300 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 0 0 0 0
ACV
54.2
54.2
55.70 56.80 54.20 2,043,500 0 0 0
ADC
18.7
18.7
18.70 18.70 18.70 2,000 0 0 0
ADG
8.7
8.7
8.80 8.80 8.50 17,100 0 0 0
ADS
8.4
8.4
8.60 8.66 8.44 69,900 0 0 0
AFX
10.7
10.7
10.50 10.80 10.50 112,100 0 0 0
AG1
12.8
12.8
12.80 12.80 12.20 4,800 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 14.75 14.55 246,000 0 0 0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
39
39
38 41 36.10 2,200 0 0 0
AGR
16.2
16.2
16.25 16.35 15.95 530,200 0 0 0
AGX
182.9
182.9
182.90 182.90 182.90 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
49
49
49 50.20 48 203,800 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
7
7
6.90 7.10 6.70 19,900 0 0 0
AMC
15.3
15.3
17 17 15.30 300 0 0 0
AME
6.6
6.6
6.60 6.60 6.60 100 0 0 0
AMP
15.6
15.6
15.60 15.60 15.60 4,500 0 0 0
AMS
7.5
7.5
7.40 7.50 7.30 126,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.5
38.5
39 39 38.50 21,300 0 0 0
ANV
28
28
29.20 29.40 28 2,108,300 0 0 0
APF
42
42
42 42.20 41.90 9,200 0 0 0
APG
10.4
10.4
10.45 10.45 10.20 45,300 0 0 0
APH
6.2
6.2
6.26 6.27 6.22 187,900 0 0 0
API
6.2
6.2
6.30 6.40 6.20 84,300 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.8
4.8
4.70 4.80 4.60 4,500 0 0 0
APS
6.5
6.5
6.70 6.80 6.50 334,700 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
16.90 16.90 16.90 0 0 0 0
ASM
6.3
6.3
6.39 6.40 6.25 249,000 0 0 0
ASP
4.8
4.8
4.80 4.84 4.80 56,800 0 0 0
AST
72
72
71 73.90 71 12,900 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
54
54
53 55 53 3,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.4
10.4
9.90 10.50 9.90 265,600 0 0 0
BAB
12.1
12.1
12.07 12.16 11.88 28,800 0 0 0
BAF
37.7
37.7
37.90 38 37.30 3,459,100 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
12.5
12.5
13.10 13.10 12.50 2,300 0 0 0
BCA
15
15
15 15 14.90 22,400 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 56,000 0 0 0
BCE
11.7
11.7
11.55 11.70 11.35 40,500 0 0 0
BCF
41
41
41 41 41 200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67.7
67.7
70.18 70.68 67.73 1,391,200 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
41.8
41.8
41.80 41.80 41.80 100 0 0 0
BDT
9.4
9.4
9.50 9.60 9.20 18,100 0 0 0
BDW
26.8
26.8
26.80 30.80 26.50 500 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 1,900 0 0 0
BEL
18.2
18.2
18.20 18.20 18.20 200 0 0 0
BFC
52.8
52.8
49.45 52.80 49.45 798,200 0 0 0
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
25
25
26 26 25 300 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
32
32.50 32.50 32 2,400 0 0 0
BHP
7.5
7.5
7 7.50 7 2,600 0 0 0
BIC
26.8
26.8
27.30 27.45 26.50 325,600 0 0 0
BID
51.5
51.5
53 53.30 51.50 9,817,200 0 0 0
BIG
5.8
5.8
5.60 5.90 5.60 861,100 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BKC
25.3
25.3
27.30 27.40 25.30 143,900 0 0 0
BKG
2.8
2.8
2.80 2.80 2.78 16,900 0 0 0
BLI
9
9
8.90 9 8.90 6,100 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.5
22.5
24.40 24.50 22.50 4,100 0 0 0
BMC
15.6
15.6
16.05 16.05 15.60 72,100 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
20.65 20.65 19.85 1,952,300 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
14
14
14 14 14 500 0 0 0
BMP
156.6
156.6
160 160 156.50 125,300 0 0 0
BMS
13
13
13.30 13.30 13 40,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.20 7.20 7.10 24,000 0 0 0
BNW
17
17
17 17 17 100 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
14.3
14.3
11.70 14.30 11.70 1,200 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 500 0 0 0
BRR
19
19
19 19.30 19 6,500 0 0 0
BRS
26
26
24.80 26 24.80 3,300 0 0 0
BSA
23
23
23 23 23 55,200 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
38.6
38.6
39.30 39.35 38.60 378,500 0 0 0
BSL
10.9
10.9
10.50 10.90 10.50 10,600 0 0 0
BSP
10.8
10.8
10.80 10.80 10.80 500 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
24.4
24.4
24.55 25.15 24.15 24,530,700 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
18
18
18 18 18 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.4
25.4
25.40 25.40 25.40 1,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.2
8.2
8.40 8.40 8.18 42,900 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 48,300 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.8
15.8
15.80 15.80 15.80 700 0 0 0
BTV
15
15
15 15 15 800 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 0 0 0 0
BVB
13.6
13.6
13.90 13.90 13.60 1,770,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
79.5
79.5
81.40 82.70 79.10 973,400 0 0 0
BVL
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.1
30.1
30.50 31.10 30.10 157,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.7
43.7
44.05 44.25 43.65 224,100 0 0 0
BWS
34
34
34 34 34 4,000 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 18.30 100 0 0 0
C32
11.7
11.7
11.50 11.85 11.50 46,600 0 0 0
C47
9.6
9.6
9.60 9.60 9.50 7,500 0 0 0
C4G
8.1
8.1
8.20 8.20 8 307,000 0 0 0
C69
17.2
17.2
17.20 17.20 16.70 246,500 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
6.2
6.2
6.40 6.40 6.20 15,900 0 0 0
CAN
26
26
26 26 26 500 0 0 0
CAP
40.6
40.6
41 41.30 40.60 12,700 0 0 0
CAT
18.4
18.4
19.30 19.30 18.40 16,000 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.4
26.4
26.70 26.80 26.40 4,000 0 0 0
CC1
39.9
39.9
39.40 40 39.40 400 0 0 0
CCA
16
16
16 16 16 0 0 0 0
CCC
10.7
10.7
10.65 10.70 10.65 6,700 0 0 0
CCI
25.1
25.1
25.50 25.50 25.10 600 0 0 0
CCL
5.7
5.7
5.71 5.74 5.69 154,700 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13.40 13 2,100 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 100 0 0 0
CDC
24.8
24.8
24.80 24.95 24.70 148,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.5
33.5
33.70 33.70 33.10 9,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CDR
5.4
5.4
5.90 5.90 5.30 12,500 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
19.3
19.3
19.50 20.30 19.30 11,942,800 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
20.6
20.6
20.70 20.70 20.60 500 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 100 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
26.5
26.5
27.55 27.55 26.50 137,100 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.4
10.4
10.40 10.50 10.40 4,500 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.4
8.4
8.40 8.40 8.21 15,100 0 0 0
CII
18.1
18.1
18.50 18.85 18.10 12,169,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 6,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.8
53.8
53.50 53.90 51 5,100 0 0 0
CKD
25
25
24.80 25 24 1,400 0 0 0
CKG
9.8
9.8
9.70 9.80 9.62 40,200 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
58.6
58.6
53 58.60 53 1,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.9
21.9
21.90 21.90 21.60 2,100 0 0 0
CLL
30.5
30.5
30.55 30.55 30.50 3,200 0 0 0
CLM
71
71
71 71 71 100 0 0 0
CLW
40
40
40 40 40 0 0 0 0
CLX
16.1
16.1
16.30 16.30 16.10 103,800 0 0 0
CMC
11
11
11 11 11 0 0 0 0
CMD
21.1
21.1
21.30 21.40 20.70 3,100 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
35.6
35.6
36.95 36.95 35.60 649,900 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
65 66 63 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
8.20 8.20 7.90 67,600 0 0 0
CMT
13.1
13.1
13.10 13.10 13.10 1,100 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.7
6.7
6.74 6.74 6.62 121,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.1
31.1
32.20 32.70 31.10 3,500 0 0 0
CNG
26.2
26.2
26.30 26.50 26 50,200 0 0 0
CNN
68
68
68 68 68 700 0 0 0
CNT
7
7
7 7 7 200 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.1
17.1
17.20 17.20 17.10 1,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.30 31.50 31.30 16,200 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
8.9
8.9
9.18 9.26 8.90 973,400 0 0 0
CRE
7.1
7.1
7.30 7.30 7.11 247,400 0 0 0
CSC
15.9
15.9
16 16.20 15.80 17,900 0 0 0
CSI
20.6
20.6
20.20 20.60 20.20 3,200 0 0 0
CSM
12.9
12.9
13.05 13.05 12.85 95,800 0 0 0
CSV
30.5
30.5
30.55 31.35 29.80 1,162,500 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
17
16.60 17 16.60 900 0 0 0
CTD
83.8
83.8
86.20 86.20 83.80 770,200 0 0 0
CTF
19.6
19.6
19.80 19.80 19.30 321,400 0 0 0
CTG
38.6
38.6
39.65 39.70 38.60 16,072,100 0 0 0
CTI
24.7
24.7
25.70 25.80 24.65 696,300 0 0 0
CTP
6.3
6.3
6.90 6.90 6.30 32,700 0 0 0
CTR
94.8
94.8
98.20 98.60 94.80 1,357,800 0 0 0
CTS
31.1
31.1
31.90 32 31.10 555,400 0 0 0
CTT
17.9
17.9
18 18 17.90 700 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.4
27.4
28.45 28.45 25.50 700 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
35.8
35.8
36.15 36.20 35.60 50,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.90 16.10 15.70 1,700 0 0 0
DAE
14.5
14.5
14.51 14.51 14.51 0 0 0 0
DAH
3.6
3.6
3.55 3.73 3.32 41,100 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
9.0
9.0
8.73 8.96 8.73 2,000 0 0 0
DBC
28.4
28.4
29.40 29.65 28.40 9,521,800 0 0 0
DBD
53
53
54.10 54.10 53 57,500 0 0 0
DBM
31
31
31 31 31 0 0 0 0
DBT
10.4
10.4
10.40 10.40 10.20 6,200 0 0 0
DC1
8.2
8.2
8.20 8.20 8.20 400 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
10.3
10.3
10.10 10.50 10.10 443,700 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
57.8
57.8
58 58 57.10 275,000 0 0 0
DCM
38.6
38.6
38.60 39.15 38.50 7,036,500 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 1,900 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
9.10 9.70 9.10 96,700 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
9.2
9.2
9.20 9.20 9.20 11,000 0 0 0
DDV
28.9
28.9
30.20 30.40 28.90 1,861,400 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
67.7
67.7
69 69.30 67.50 1,776,500 0 0 0
DGT
4.4
4.4
4.50 4.50 4.40 86,800 0 0 0
DGW
53.5
53.5
55.70 57.90 53.50 4,974,100 0 0 0
DHA
57
57
57.80 57.90 56 92,500 0 0 0
DHB
7.9
7.9
8.10 8.10 7.50 1,800 0 0 0
DHC
37.5
37.5
38 38.65 37.50 702,000 0 0 0
DHD
35
35
34.30 35 34.30 300 0 0 0
DHG
103.1
103.1
104.20 104.20 103.10 4,800 0 0 0
DHM
6.1
6.1
6.08 6.08 6.07 17,200 0 0 0
DHN
19.0
19.0
19.00 19.00 19.00 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DHT
69
69
69 69.90 68.20 16,900 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.8
3.8
4.30 4.30 3.80 700 0 0 0
DIG
15.9
15.9
16.35 16.50 15.90 9,650,000 0 0 0
DIH
10.2
10.2
10.40 10.40 10.20 3,000 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 5.10 137,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.1
3.1
3.11 3.27 3.10 2,837,800 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
16.8
16.8
20.50 20.50 16.80 200 0 0 0
DMC
61.2
61.2
61.20 61.20 61.20 100 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
55.9
55.9
52 55.90 52 4,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 100 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 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.7
33.7
33.60 33.70 33.60 3,100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
31
31
31.90 31.90 31 1,800 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
62.4
62.4
62.40 62.50 61.10 25,600 0 0 0
DPG
44.7
44.7
46.60 46.60 44.60 512,800 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25
25
25.35 25.75 25 10,423,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.3
41.3
44 44 41.30 1,054,400 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10
10
10 10 9.98 2,100 0 0 0
DRC
15.5
15.5
15.85 15.90 15.35 274,400 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 200 0 0 0
DRH
2.9
2.9
2.70 2.85 2.58 2,026,900 0 0 0
DRI
12.5
12.5
13.10 13.10 12.40 1,329,700 0 0 0
DRL
46.0
46.0
46 46 45.85 8,400 0 0 0
DS3
6
6
5.90 6 5.90 3,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
24.35 24.40 24 211,100 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.5
41.5
41.35 41.85 41.35 8,600 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.6
10.6
10.80 11 10.50 162,800 0 0 0
DTA
4
4
4 4 3.99 1,200 0 0 0
DTD
18.2
18.2
18.80 19.10 18.20 461,300 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
2.20 2.30 2.20 300 0 0 0
DTK
11.4
11.4
11.50 11.50 11.40 13,300 0 0 0
DTL
12.1
12.1
12.30 12.30 12.10 2,900 0 0 0
DTP
118.5
118.5
117.10 118.50 117 600 0 0 0
DTT
18.0
18.0
18 18 17.95 300 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
5.40 5.40 5.30 218,300 0 0 0
DVN
22.3
22.3
23 23 22.20 161,000 0 0 0
DVP
71.9
71.9
71.90 72.40 71.90 7,000 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
18
18
18 18 18 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
15.1
15.1
15.50 15.55 15.05 8,941,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.5
12.5
12.30 12.90 12.30 1,087,100 0 0 0
DXS
7.1
7.1
7.16 7.22 7.10 1,762,500 0 0 0
DXV
3.9
3.9
3.97 3.98 3.88 3,000 0 0 0
E12
4.5
4.5
4.50 4.50 4.40 3,900 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
10.46 11.02 10.46 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32 33 32 9,300 0 0 0
EFI
2.3
2.3
2.10 2.30 2.10 300 0 0 0
EIB
21
21
21.60 21.60 21 4,545,000 0 0 0
EIC
22.9
22.9
22.10 23.60 22.10 2,400 0 0 0
EID
23.5
23.5
23.50 23.50 23 1,300 0 0 0
EIN
2.7
2.7
2.70 2.80 2.70 5,200 0 0 0
ELC
23.5
23.5
24 24 23.25 962,100 0 0 0
EME
17.5
17.5
17.50 17.50 17.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.9
20.9
20.90 20.90 20.90 0 0 0 0
EVE
10.7
10.7
10.25 10.95 10.25 54,000 0 0 0
EVF
11.7
11.7
12.10 12.25 11.70 4,027,000 0 0 0
EVG
7.7
7.7
7.77 7.86 7.68 648,200 0 0 0
EVS
5.5
5.5
5.70 5.70 5.50 235,700 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
3.57 3.60 3.54 69,800 0 0 0
FCN
14.3
14.3
14.60 14.80 14.20 502,600 0 0 0
FCS
4.6
4.6
4.60 4.60 4.60 0 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 16.40 16.40 0 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 13,200 0 0 0
FIR
7.0
7.0
7.08 7.08 7.01 23,300 0 0 0
FIT
4.6
4.6
4.68 4.71 4.61 401,200 0 0 0
FMC
37.9
37.9
37.85 37.90 37.50 40,600 0 0 0
FOC
67.5
67.5
68 68 67.40 26,700 0 0 0
FOX
93.2
93.2
97.50 98 91.50 589,800 0 0 0
FPT
99
99
101.20 101.90 99 18,088,600 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
170
170
175.10 175.10 169.50 867,600 0 0 0
FSO
6.5
6.5
6 6.50 6 400 0 0 0
FT1
40.5
40.5
40.50 40.50 40.50 1,800 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
32.6
32.6
33.35 33.35 32.60 649,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13.2
13.2
12.90 13.50 12.90 974,800 0 0 0
GAS
112
112
115.80 116.80 112 2,555,300 0 0 0
GCB
6.8
6.8
6.80 6.80 6.80 900 0 0 0
GCF
29.4
29.4
31 31 29.40 55,000 0 0 0
GDA
15.8
15.8
16.10 16.10 15.80 40,500 0 0 0
GDT
19.7
19.7
19.80 19.90 19.65 17,900 0 0 0
GDW
41.5
41.5
41.50 41.50 41.50 100 0 0 0
GEG
15
15
15.15 15.30 15 484,500 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36.5
36.5
37.20 37.20 35.80 5,524,100 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
28.7
28.7
28.70 28.70 28.50 12,200 0 0 0
GIC
10.9
10.9
10.86 10.86 10.86 0 0 0 0
GIL
14.9
14.9
14.75 15.25 14.75 542,000 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
31
31
29.40 31.40 25.90 2,700 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
71.1
71.1
73 74.30 71.10 1,906,200 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 0 0 0 0
GMX
16.6
16.6
16.80 17 15.30 23,500 0 0 0
GND
26.6
26.6
26.60 26.60 26.60 300 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 41,900 0 0 0
GSM
30
30
29.90 30 29.70 3,100 0 0 0
GSP
11.2
11.2
11.30 11.30 11.15 40,300 0 0 0
GTA
9.3
9.3
9.30 9.30 9.30 0 0 0 0
GTD
80
80
78.70 80 78.70 1,100 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
40
40
41.70 41.70 40 6,209,000 0 0 0
GVT
76
76
76.70 76.70 75.80 800 0 0 0
H11
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 0 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
17
17.25 17.30 17 4,338,900 0 0 0
HAH
57.7
57.7
59.60 59.90 57.70 1,558,900 0 0 0
HAM
50
50
50 50 50 500 0 0 0
HAN
8.9
8.9
9 9 8.90 2,200 0 0 0
HAP
7.4
7.4
7.30 7.40 7.30 35,600 0 0 0
HAR
3.7
3.7
3.72 3.76 3.69 103,900 0 0 0
HAS
8.1
8.1
7.90 8.10 7.90 200 0 0 0
HAT
31
31
32 32 31 7,000 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.8
11.8
12.10 12.15 11.60 892,700 0 0 0
HBC
6.5
6.5
6.50 6.70 6.40 1,476,600 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 3,000 0 0 0
HCD
7.7
7.7
7.78 7.80 7.70 49,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.2
23.2
23.80 23.80 23.15 7,571,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.50 13.50 13.20 200 0 0 0
HD6
10
10
10 10.10 9.80 19,600 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.7
6.7
6.10 6.70 6.10 226,400 0 0 0
HDB
27.6
27.6
27.55 27.90 27.25 17,052,600 0 0 0
HDC
22.1
22.1
22 22.75 22 5,525,200 0 0 0
HDG
27.1
27.1
27.45 27.75 27.10 1,537,300 0 0 0
HDM
38
38
38 38 38 2,300 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 0 0 0 0
HEC
64
64
64 64 64 0 0 0 0
HEJ
15.9
15.9
17 17 14 15,000 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 9,100 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
210.9
210.9
210.20 212 202 33,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.4
13.4
13.30 13.45 13.10 969,100 0 0 0
HHS
11.2
11.2
11.40 11.55 11.20 1,563,000 0 0 0
HHV
12.4
12.4
12.65 12.65 12.35 3,506,300 0 0 0
HID
5.2
5.2
5.45 5.49 5.18 472,400 0 0 0
HII
5.2
5.2
5.25 5.25 5.10 222,100 0 0 0
HIO
8
8
8 8 8 8,600 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
26.9
26.9
26.90 26.90 26.90 300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
9.80 10 9.80 6,100 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
11.7
11.7
11.70 11.80 11.70 4,600 0 0 0
HLD
20
20
21 21 20 3,300 0 0 0
HLO
17.8
17.8
17.50 17.80 17.50 1,400 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.4
11.4
11.20 11.40 11.20 35,100 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 0 0 0 0
HMR
11.2
11.2
11.10 11.20 11.10 1,500 0 0 0
HMS
34.8
34.8
35 35 34.80 9,700 0 0 0
HNB
13.5
13.5
13 13.50 13 400 0 0 0
HND
11
11
11 11 10.90 8,900 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 6.70 6.40 4,079,000 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 2,000 0 0 0
HNM
7.9
7.9
7.90 7.90 7.80 458,800 0 0 0
HNP
16.5
16.5
17.10 17.10 16.50 300 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.40 12,300 0 0 0
HPB
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPD
16.2
16.2
16.50 16.50 16.21 6,600 0 0 0
HPG
27.6
27.6
28.30 28.35 27.55 32,887,100 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
79.7
79.7
79.70 79.70 79.70 100 0 0 0
HPT
25.3
25.3
27 27 25 2,100 0 0 0
HPW
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPX
5.2
5.2
5.29 5.33 5.20 883,200 0 0 0
HQC
2.9
2.9
2.88 2.91 2.85 4,579,900 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
16.2
16.2
16.55 16.55 16.15 1,933,900 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
6.8
6.8
6.80 6.80 6.67 109,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.2
14.2
14.10 14.20 14.10 1,100 0 0 0
HSV
4.1
4.1
4 4.10 4 18,200 0 0 0
HT1
15.6
15.6
15.70 15.70 15.25 592,100 0 0 0
HTC
42
42
34.50 42 34.50 200 0 0 0
HTE
3.3
3.3
3.40 3.50 3.30 7,600 0 0 0
HTG
43.7
43.7
43.25 43.75 43.10 8,600 0 0 0
HTI
26.1
26.1
26.45 26.45 26 54,400 0 0 0
HTL
22.6
22.6
22.35 22.60 22.30 1,300 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HTN
7.8
7.8
7.81 7.83 7.75 201,400 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
12
11.50 12 11.40 9,800 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 300 0 0 0
HU4
11.1
11.1
11.50 11.50 11.10 2,300 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 700 0 0 0
HUB
14.7
14.7
14.90 14.90 14.70 5,500 0 0 0
HUG
28
28
31.30 31.30 28 2,200 0 0 0
HUT
16.8
16.8
17.40 17.70 16.80 1,887,700 0 0 0
HVA
18.3
18.3
18.30 18.30 17.90 29,900 0 0 0
HVH
12.9
12.9
13 13 12.80 61,900 0 0 0
HVN
26.5
26.5
26.90 26.90 26.45 1,125,100 0 0 0
HVT
28.2
28.2
28.30 28.50 28.10 27,700 0 0 0
HVX
2.4
2.4
2.48 2.48 2.32 30,800 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 400 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
2.70 2.70 2.60 800 0 0 0
ICG
20.1
20.1
19.80 20.20 19.70 15,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37
37
37 37.50 37 5,600 0 0 0
ICT
17.9
17.9
17.95 18 17.90 67,500 0 0 0
IDC
48
48
50.10 50.60 48 4,868,500 0 0 0
IDI
7.0
7.0
7.19 7.20 7.01 377,100 0 0 0
IDJ
4.4
4.4
4.50 4.60 4.30 966,600 0 0 0
IDP
240
240
240 240 240 10,100 0 0 0
IDV
27.7
27.7
27.70 27.70 27.20 6,700 0 0 0
IFS
17.7
17.7
17.50 17.70 17.50 11,400 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.7
10.7
10.80 10.85 10.65 2,129,800 0 0 0
ILA
6
6
6 6 6 600 0 0 0
ILB
22.7
22.7
22.75 22.75 22.60 27,400 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ILS
23.9
23.9
23.90 23.90 23.90 0 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
54.10 54.30 54.10 14,600 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
43.30 43.30 42.50 1,400 0 0 0
IPA
18.1
18.1
18.20 18.20 18 52,100 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.5
25.5
25.50 25.50 25.50 700 0 0 0
IST
36.1
36.1
36.10 36.10 36.10 0 0 0 0
ITC
12.1
12.1
12.40 12.40 12.05 78,300 0 0 0
ITD
16.9
16.9
16 16.90 16 1,029,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 96,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 9,900 0 0 0
IVS
8.2
8.2
8.30 8.30 8.10 141,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.6
5.6
5.65 5.80 5.60 56,800 0 0 0
KBC
36
36
37.20 37.40 36 4,843,700 0 0 0
KCB
13.3
13.3
14.20 14.30 13.10 123,200 0 0 0
KDC
52.5
52.5
52.30 52.60 52 327,700 0 0 0
KDH
26.6
26.6
27.10 27.20 26.60 3,311,800 0 0 0
KDM
33.1
33.1
32.20 33.30 32 26,300 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 1,800 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.7
6.7
6.70 6.78 6.66 13,984,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.8
11.8
11.80 11.80 11.70 17,700 0 0 0
KHS
18
18
18 18 18 0 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
6.20 6.20 6.20 0 0 0 0
KLB
15.0
15.0
15 15.15 14.80 386,900 0 0 0
KMR
2.9
2.9
2.92 2.93 2.89 118,600 0 0 0
KMT
12.1
12.1
11.10 12.10 11.10 35,800 0 0 0
KOS
38.2
38.2
38.20 38.20 37.75 377,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.6
17.6
18.10 18.10 17.60 1,059,000 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
84.5
84.5
87 87.20 83.50 28,200 0 0 0
KSQ
2.4
2.4
2.50 2.60 2.30 238,500 0 0 0
KST
14
14
14 14 14 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
24.8
24.8
24.80 24.80 24.80 400 0 0 0
KTS
27.6
27.6
28 28 27.60 300 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
26.2
26.2
26.40 26.70 26.20 58,400 0 0 0
L18
26.5
26.5
26.50 26.60 26.10 27,300 0 0 0
L40
73
73
77 77 69.30 96,200 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
18.9
18.9
18.40 18.85 18.25 2,700 0 0 0
LAI
13.2
13.2
13.40 13.40 13.10 21,900 0 0 0
LAS
17.5
17.5
16.90 17.70 16.90 1,265,800 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29.5
29.5
29.50 29.50 29.50 6,300 0 0 0
LBM
34.4
34.4
34.55 34.55 33.80 59,600 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
10.4
10.4
10.60 10.65 10.35 1,737,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.08 4.09 3.96 958,300 0 0 0
LDP
9.5
9.5
9.10 9.50 9 299,200 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 0 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.5
6.5
6.26 6.56 6.20 31,100 0 0 0
LHC
106.9
106.9
107.60 107.60 105 11,900 0 0 0
LHG
29.6
29.6
30.20 30.20 29.60 143,000 0 0 0
LIC
26.8
26.8
27 27.40 26.80 1,000 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 28,200 0 0 0
LIX
38.5
38.5
39.20 39.30 38.50 61,100 0 0 0
LKW
36
36
36 36 36 200 0 0 0
LLM
19
19
20.30 20.30 19 7,000 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.2
13.2
13.20 13.20 13.20 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
41
42.80 42.80 41 1,331,700 0 0 0
LPT
6
6
6 6 6 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
39.4
39.4
35 40 35 617,400 0 0 0
LSS
8.8
8.8
8.78 8.80 8.73 145,600 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
23.5
23.5
23.80 23.80 23.20 4,700 0 0 0
MA1
31.5
31.5
34.80 34.80 31.50 5,600 0 0 0
MAC
12.5
12.5
12.50 12.50 12.50 200 0 0 0
MAS
38
38
37 38 34.20 700 0 0 0
MBB
27.1
27.1
27.85 27.90 27.05 25,285,900 0 0 0
MBG
3.1
3.1
3.20 3.20 3 236,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
27 27.40 26.60 2,887,100 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 7.50 100 0 0 0
MCH
154.6
154.6
157.20 158 154.60 114,100 0 0 0
MCM
27.2
27.2
27.45 27.45 27.20 13,200 0 0 0
MCO
5.3
5.3
5.40 5.50 5.30 1,400 0 0 0
MCP
27.6
27.6
27.50 27.60 27.30 12,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.10 10.20 10.10 8,200 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 5,300 0 0 0
MDG
41.3
41.3
41.25 41.25 41.25 0 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
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.4
39.4
40.50 40.50 39.30 39,900 0 0 0
MGC
13.1
13.1
13.40 13.90 12.90 19,800 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.6
4.6
3.50 4.60 3.50 1,500 0 0 0
MH3
30.2
30.2
30.20 30.20 30.20 200 0 0 0
MHC
9.9
9.9
10.20 10.20 9.90 53,900 0 0 0
MIC
12.5
12.5
13.40 13.40 12.30 6,700 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
19.6
19.6
20.15 20.15 19.20 742,500 0 0 0
MKP
30.5
30.5
31 31 30.50 3,000 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.1
21.1
21.40 21.40 21 5,800 0 0 0
MML
39.8
39.8
41.10 41.80 39.80 230,600 0 0 0
MNB
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.3
17.3
17.10 17.30 16.90 316,600 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 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.1
12.1
12.20 12.25 12.10 2,506,600 0 0 0
MSH
40.5
40.5
38.60 41.30 38.60 2,713,300 0 0 0
MSN
79.4
79.4
82.80 82.90 79.40 10,434,400 0 0 0
MSR
35.6
35.6
38.10 38.50 35.50 4,080,600 0 0 0
MST
6.3
6.3
6.30 6.30 6.10 2,816,600 0 0 0
MTA
14.9
14.9
15.50 15.50 14.30 43,800 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 0 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 2,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 1,100 0 0 0
MVB
17.3
17.3
17.80 17.80 17.10 4,700 0 0 0
MVC
16.4
16.4
16.40 16.60 16.10 44,500 0 0 0
MVN
63.9
63.9
68.60 68.70 63.20 39,100 0 0 0
MWG
90.2
90.2
91.70 91.80 90.20 5,643,400 0 0 0
MZG
10.5
10.5
10.90 11 10.50 114,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
41.6
41.6
40.25 42 40 768,100 0 0 0
NAG
7.3
7.3
7.30 7.30 7.20 54,600 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35
35
35.30 35.30 35 2,700 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
17.2
17.2
17.15 17.15 17.15 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.0
18.0
17.70 18 17.60 40,500 0 0 0
NBC
8.9
8.9
9 9 8.80 33,500 0 0 0
NBE
11.4
11.4
11.40 11.40 11.40 1,200 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 7,200 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 200 0 0 0
NBW
32.6
32.6
36 36 32.60 200 0 0 0
NCG
11.4
11.4
11.90 11.90 11.40 400 0 0 0
NCS
39
39
42 42 39 4,600 0 0 0
NCT
96.1
96.1
96.70 97 95.40 24,800 0 0 0
ND2
34.2
34.2
34.20 34.20 34.20 3,000 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 11 177,300 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 2,000 0 0 0
NDT
5.1
5.1
5.20 5.30 5.10 4,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 100 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NED
7.1
7.1
7.20 7.20 7.10 11,000 0 0 0
NET
68.7
68.7
68.90 68.90 68.70 1,800 0 0 0
NFC
63
63
63 63 63 2,500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15
15
15.15 15.30 15 125,300 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
10.9
10.9
11 11 10.90 79,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
NKG
15.3
15.3
15.65 15.70 15.30 3,230,900 0 0 0
NLG
28.6
28.6
28.60 29.05 28.55 1,696,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.6
54.6
55.90 55.90 54.30 40,600 0 0 0
NNT
60
60
60 60 60 500 0 0 0
NO1
6.0
6.0
6 6.13 6 28,600 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
14.3
14.3
12.60 14.30 12.60 1,500 0 0 0
NRC
5.7
5.7
5.60 5.70 5.60 533,300 0 0 0
NS2
15.5
15.5
15.50 15.50 15.50 600 0 0 0
NSC
76.8
76.8
76.80 76.80 76.80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.60 73,500 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
12
12
12 12.10 12 6,400 0 0 0
NT2
26.8
26.8
27.25 27.40 26.60 1,212,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
157.8
157.8
158.30 158.40 157.70 11,800 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
17
17
17.35 17.45 17 511,700 0 0 0
NTP
63.1
63.1
64.80 65.50 62.80 366,600 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
20
20
20 20 20 300 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
12.3
12.3
12.40 12.40 12.10 147,900 0 0 0
NVL
12.4
12.4
12.55 12.70 12.35 4,754,600 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.20 4.50 4.20 1,000 0 0 0
OCB
11.7
11.7
11.80 11.80 11.65 1,118,800 0 0 0
OCH
5.9
5.9
5.80 5.90 5.80 22,600 0 0 0
ODE
45.8
45.8
45.90 46.10 45.70 18,400 0 0 0
OGC
3.5
3.5
3.60 3.62 3.51 754,300 0 0 0
OIL
16.9
16.9
17.90 18.30 16.90 10,884,400 0 0 0
ONE
11
11
10.10 11.10 10.10 5,900 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.30 1,300 0 0 0
ORS
13.9
13.9
14.25 14.30 13.75 2,805,300 0 0 0
PAC
23.5
23.5
24.50 24.50 23.45 217,900 0 0 0
PAI
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PAN
31.0
31.0
31.40 31.50 30.50 714,800 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PAS
2.9
2.9
3 3 2.90 37,000 0 0 0
PAT
81.2
81.2
81.20 81.30 80.80 25,500 0 0 0
PBC
6
6
6.10 6.10 6 12,500 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
25.7
25.7
26.25 26.70 25.65 4,800,700 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
19.7
19.7
19.80 20 19.70 69,700 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.9
10.9
10 11 10 20,200 0 0 0
PDB
25.1
25.1
25 25.40 24.80 32,500 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
112.4
112.4
112 114.90 112 1,400 0 0 0
PDR
17.5
17.5
17.80 17.95 17.25 7,673,500 0 0 0
PDV
9.8
9.8
9.69 9.85 9.69 19,700 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
34.4
34.4
37 37 34.40 3,235,100 0 0 0
PFL
2.6
2.6
2.80 2.80 2.60 140,200 0 0 0
PGB
12.2
12.2
12.30 12.30 12.20 3,800 0 0 0
PGC
14.5
14.5
14.80 14.80 14.30 37,300 0 0 0
PGD
24.3
24.3
24.70 24.70 23.75 6,500 0 0 0
PGI
19.7
19.7
19.65 19.65 19.65 600 0 0 0
PGN
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 0 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
24.6
24.6
25.45 25.90 23.70 118,000 0 0 0
PHC
4.8
4.8
4.77 4.81 4.76 59,600 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
36.9
36.9
38.40 38.40 36.60 273,700 0 0 0
PHR
63.1
63.1
66.60 66.80 63.10 1,273,900 0 0 0
PHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.50 16.60 16.50 1,400 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
7.5
7.5
7.60 7.70 7.50 23,900 0 0 0
PIV
8.3
8.3
7.90 8.70 7.80 669,700 0 0 0
PJC
26.8
26.8
28.54 28.54 26.83 700 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.1
9.1
9.63 9.63 9.10 2,200 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
33.3
33.3
35.50 36.10 33 1,653,900 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
5.4
5.4
5.36 5.41 5.13 145,300 0 0 0
PLX
57.4
57.4
60 60.70 57.40 7,237,200 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
PMC
146
146
149.90 149.90 146 200 0 0 0
PMG
8.2
8.2
8.19 8.19 7.83 2,600 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 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
30
30
30.95 30.95 30 200 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
116.2
116.2
119.90 120 114.40 2,863,500 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PNT
10
10
10 10 10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.2
17.2
17.70 17.70 16.80 110,500 0 0 0
POT
19.2
19.2
19.20 19.20 19.20 100 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 2,300 0 0 0
POW
14.2
14.2
14.50 14.70 14.20 13,901,600 0 0 0
PPC
10.2
10.2
10.05 10.20 10.05 213,500 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.5
28.5
28.90 29 28.50 45,700 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 19.20 100 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 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.30 12.70 12.10 1,400 0 0 0
PRE
22
22
22.70 22.70 21.70 3,200 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.10 11.50 11.10 95,000 0 0 0
PSB
4.6
4.6
5.40 5.40 4.60 22,000 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.7
17.7
18.70 18.70 17.70 185,000 0 0 0
PSE
10.7
10.7
10.80 10.80 10.70 2,500 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
8 8.10 7.90 104,500 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
18
18 18 18 100 0 0 0
PSW
7.8
7.8
7.70 7.80 7.60 5,300 0 0 0
PTB
53.4
53.4
55.10 55.10 53.30 107,000 0 0 0
PTC
6.9
6.9
6.99 6.99 6.89 7,200 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
33.4
33.4
29 33.50 28.40 6,500 0 0 0
PTL
2.8
2.8
2.78 2.78 2.75 46,000 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12
12
12 12 12 100 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 1,500 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 400 0 0 0
PTV
3.9
3.9
3.90 4 3.80 17,200 0 0 0
PV2
2.6
2.6
2.70 2.70 2.60 132,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.9
35.9
38.30 38.30 35.90 427,700 0 0 0
PVC
15.3
15.3
15.90 16.20 15.20 3,315,600 0 0 0
PVD
33.6
33.6
33.65 34.35 32.80 11,011,500 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6.9
6.9
7.30 7.30 6.90 159,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
92.8
92.8
95.40 95.40 92.80 110,600 0 0 0
PVM
18
18
18 18 18 700 0 0 0
PVO
6.9
6.9
7.30 7.60 6.90 35,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
45.6
45.6
46.70 47.40 45.20 9,096,900 0 0 0
PVT
21.8
21.8
22.70 22.75 21.75 4,664,400 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
6.30 6.30 4.70 11,500 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
16.7
16.7
17.80 17.80 16.40 247,600 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
16
16 16 16 2,000 0 0 0
QCG
14.4
14.4
14.30 14.50 14.20 404,400 0 0 0
QHD
57.2
57.2
57 57.20 57 7,100 0 0 0
QHW
36
36
36 36 36 500 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.9
31.9
31.85 31.85 31.85 200 0 0 0
QNS
48.8
48.8
49.30 49.50 48.80 255,500 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 0 0 0 0
QSP
24.5
24.5
25 25 23 2,800 0 0 0
QST
26.9
26.9
24.20 26.90 24.20 200 0 0 0
QTC
30
30
30 30 30 0 0 0 0
QTP
12.8
12.8
12.50 13 12.40 903,800 0 0 0
RAL
92.3
92.3
91.60 92.30 91.60 2,400 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
12.1
12.1
12.10 12.10 12.10 300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.1
61.1
61.90 61.90 61.11 415,900 0 0 0
RIC
13.8
13.8
13.70 13.80 13.70 300 0 0 0
RTB
30
30
29.50 30 29.50 3,500 0 0 0
RYG
10.5
10.5
10.65 10.70 10.50 47,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.6
33.6
33.60 33.60 33.60 100 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 57,300 0 0 0
SAB
50.1
50.1
52.20 52.20 50 1,682,000 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SAF
57.5
57.5
57.50 57.50 57.40 4,000 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.1
7.1
7.36 7.36 7.10 277,600 0 0 0
SAS
38.1
38.1
38.50 39.30 37.70 92,600 0 0 0
SAV
13.9
13.9
14 14 13.45 8,000 0 0 0
SB1
6.4
6.4
6.60 6.60 6.10 1,200 0 0 0
SBA
28.1
28.1
28.10 28.10 28.05 6,800 0 0 0
SBB
16.1
16.1
16.30 16.30 16.10 600 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.8
12.8
13 13 12.65 96,500 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 0 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 500 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 6 5.80 409,100 0 0 0
SBT
23.9
23.9
23.90 23.90 23.70 393,300 0 0 0
SBV
7.9
7.9
8 8 7.51 300 0 0 0
SC5
15.6
15.6
15.60 15.60 15.60 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.8
63.8
63.70 64 63.60 23,200 0 0 0
SCI
9.5
9.5
9.40 9.50 9.40 9,500 0 0 0
SCJ
3.2
3.2
3.20 3.20 3.20 3,500 0 0 0
SCL
21.3
21.3
21.30 21.30 21 54,200 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
7.10 7.16 7.03 1,768,900 0 0 0
SCS
54.5
54.5
55.80 55.80 54.40 227,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7
7
7 7 7 5,400 0 0 0
SD5
8
8
7.90 8 7.80 6,000 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 10.50 10.50 176,400 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 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
18 18 17.60 11,800 0 0 0
SDV
32
32
32 32 32 100 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
42.9
42.9
43.10 43.10 42.90 2,000 0 0 0
SEB
48.8
48.8
48.80 48.80 48.80 100 0 0 0
SED
19
19
18.70 19 18.70 1,400 0 0 0
SEP
17.6
17.6
19.60 19.70 17.60 2,200 0 0 0
SFC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SFG
10
10
10 10 10 1,100 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 7,900 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 2,900 0 0 0
SGC
79
79
79.20 79.20 79 1,500 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 0 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGN
57
57
60.50 60.50 57 21,000 0 0 0
SGP
27.3
27.3
28 28.40 26.90 142,300 0 0 0
SGR
16.9
16.9
17.10 17.10 16.80 63,300 0 0 0
SGS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SGT
16.2
16.2
15.85 16.50 15.85 51,200 0 0 0
SHA
3.9
3.9
3.97 3.97 3.85 3,300 0 0 0
SHB
15.7
15.7
15.80 15.85 15.65 46,304,700 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.8
6.8
6.70 6.80 6.70 700 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.3
14.3
14.05 14.35 14.05 494,200 0 0 0
SHN
3.8
3.8
4 4 3.60 55,300 0 0 0
SHP
33.7
33.7
33.72 33.77 33.72 3,100 0 0 0
SHS
18.8
18.8
19.20 19.30 18.60 7,716,200 0 0 0
SID
15.5
15.5
15.50 15.50 15.50 0 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
12.70 12.70 12.70 0 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 35,600 0 0 0
SJE
18
18
17.70 18.20 17.60 179,800 0 0 0
SJG
20
20
21 21 20 2,400 0 0 0
SJM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SJS
50.4
50.4
50 50.50 49.30 28,000 0 0 0
SKG
10.1
10.1
10.10 10.20 10 79,300 0 0 0
SKH
25
25
25 25 25 200 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.9
26.9
26.90 26.90 26.90 400 0 0 0
SLS
161.5
161.5
161.50 161.60 161 2,600 0 0 0
SMA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SMB
39.3
39.3
39.30 39.50 39.10 13,900 0 0 0
SMC
13.4
13.4
14 14 13.35 317,900 0 0 0
SMN
10
10
10.10 10.10 10 900 0 0 0
SMT
8.6
8.6
8.90 8.90 8.10 4,500 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34.7
34.7
35 35.60 34.10 9,700 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
8.9
8.9
8.90 9 8.90 4,100 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
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SPV
23.8
23.8
31.80 31.80 23.80 1,100 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 1.90 200 0 0 0
SRC
47.5
47.5
47 48 47 1,200 0 0 0
SRF
7.7
7.7
7.69 7.69 7.50 6,600 0 0 0
SSB
16.8
16.8
16.95 17 16.80 2,233,600 0 0 0
SSC
30.3
30.3
30.30 30.30 30.30 5,500 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8.20 8.20 8 13,300 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31
31
31.70 31.90 31 15,197,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.4
4.4
4.42 4.46 4.35 95,700 0 0 0
STB
62.3
62.3
63.80 65 62.30 10,907,100 0 0 0
STC
15.0
15.0
13.89 15.00 13.89 400 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.3
20.3
20.50 20.60 20.20 70,400 0 0 0
STK
15.9
15.9
15.85 16.15 15.85 13,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 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
20.2
20.2
20.10 20.50 20.10 8,100 0 0 0
SVD
4.2
4.2
4.19 4.19 4.19 0 0 0 0
SVG
7.1
7.1
6.90 8 6.90 800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
37.9
37.9
37.95 37.95 37.80 9,500 0 0 0
SVN
2.3
2.3
2.30 2.30 2.20 231,200 0 0 0
SVT
11.2
11.2
11.20 11.20 11.20 8,200 0 0 0
SWC
29.9
29.9
30.20 30.40 29.90 95,000 0 0 0
SZB
38.9
38.9
39.20 39.20 38.80 6,000 0 0 0
SZC
36.9
36.9
36.65 37.35 36.15 2,582,800 0 0 0
SZE
9.2
9.2
9.20 9.20 9.20 500 0 0 0
SZG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SZL
48.5
48.5
49.30 49.30 48.50 900 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.3
12.3
12.20 12.30 12.10 24,200 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
46.7
46.7
45.80 46.70 45.55 259,700 0 0 0
TAN
44
44
44 44 44 2,500 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
35.3
35.3
35.25 35.30 35.25 1,800 0 0 0
TBD
113
113
113 113 113 600 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
34.9
34.9
34.95 35.10 34.75 10,700,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.4
15.4
15.55 15.65 15.30 4,279,100 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
34.9
34.9
35.25 35.30 34.80 39,200 0 0 0
TCM
27.4
27.4
27.50 27.65 26.90 1,724,900 0 0 0
TCO
9.3
9.3
8.90 9.35 8.90 349,300 0 0 0
TCR
3.5
3.5
3.09 3.49 3.09 11,800 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 200 0 0 0
TCW
32.2
32.2
32 32.80 32 10,500 0 0 0
TDB
39.6
39.6
39.60 39.60 39.60 0 0 0 0
TDC
11.6
11.6
11.65 11.65 11.50 125,000 0 0 0
TDF
7.9
7.9
9.40 9.40 7.90 700 0 0 0
TDG
2.8
2.8
2.81 2.81 2.76 33,700 0 0 0
TDH
4.1
4.1
4.18 4.19 4.10 112,900 0 0 0
TDM
57.9
57.9
56.80 57.90 56.80 10,300 0 0 0
TDP
33.9
33.9
32 34.10 31.90 277,000 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 3,000 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 17,500 0 0 0
TDW
46
46
45.60 46.50 45.60 4,000 0 0 0
TED
60.2
60.2
60.20 60.20 60.20 0 0 0 0
TEG
6.1
6.1
6.15 6.30 6.11 4,800 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
44.1
44.1
48.50 48.50 44.10 7,500 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.7
30.7
30.70 30.80 30.70 1,800 0 0 0
THG
45
45
45.10 45.10 44.85 23,400 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.5
8.5
8.50 8.50 8.40 2,800 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 1,100 0 0 0
TID
23.1
23.1
23 23.20 23 13,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.8
8.8
9 9.10 8.80 598,000 0 0 0
TIN
90.2
90.2
98 98 90.20 33,600 0 0 0
TIP
19.6
19.6
20.05 20.35 19.55 143,600 0 0 0
TIS
5.3
5.3
5.40 5.40 5 17,200 0 0 0
TIX
41.7
41.7
41.70 41.70 41.70 0 0 0 0
TJC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.4
8.4
8.43 8.45 8.38 126,900 0 0 0
TLG
52.6
52.6
55 55 52.60 520,700 0 0 0
TLH
5.2
5.2
5.29 5.29 5.10 130,300 0 0 0
TLP
6.9
6.9
6.70 6.90 6.70 300 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.8
53.8
54.50 55 53.80 11,100 0 0 0
TMC
8.2
8.2
7.90 8.20 7.90 400 0 0 0
TMG
71.0
71.0
70.97 70.97 70.97 0 0 0 0
TMP
57.2
57.2
56.30 57.20 54.50 12,300 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
11.8
11.8
12 12 11.30 27,600 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
18.6
18.6
18.55 18.55 18.55 24,300 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
TNG
22.9
22.9
22.60 23.10 22 4,276,900 0 0 0
TNH
12
12
12 12.15 11.95 114,700 0 0 0
TNI
5
5
5.03 5.03 4.92 18,100 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
8.5
8.5
8.30 8.50 8.22 12,000 0 0 0
TNV
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TNW
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
166.6
166.6
166.80 168.90 165.60 19,000 0 0 0
TOT
15.9
15.9
17 17 15.90 1,700 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
17.1
17.1
17.40 17.55 17.10 5,380,800 0 0 0
TPC
13.5
13.5
12.70 13.50 12.70 40,300 0 0 0
TPP
11.1
11.1
11.10 11.10 11.10 5,100 0 0 0
TPS
51
51
51 51 51 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18
18
18 18 18 1,000 0 0 0
TRA
71.5
71.5
71.50 72.50 71 5,300 0 0 0
TRC
77
77
78.60 78.60 77 105,200 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 50,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.9
14.9
15 15 14.80 118,300 0 0 0
TSB
25
25
25.10 25.10 25 200 0 0 0
TSC
2.9
2.9
2.87 2.88 2.85 127,300 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
4.8
4.8
4.90 4.90 4.80 2,900 0 0 0
TTA
10.9
10.9
10.95 10.95 10.85 64,900 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 6,600 0 0 0
TTD
128.2
128.2
128.20 128.20 128.20 100 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3
3
3.07 3.08 3 1,191,600 0 0 0
TTG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 29,800 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
16.9
16.9
17.40 17.40 16.80 97,400 0 0 0
TTS
7.1
7.1
7 7.10 7 1,500 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 100 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
27.3
27.3
27.70 27.90 27.10 53,800 0 0 0
TV2
37.5
37.5
39 39.45 37.50 998,800 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 100 0 0 0
TV4
15
15
15.20 15.20 15 18,800 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
8
8
8 8 7.95 51,100 0 0 0
TVC
8.4
8.4
8.50 8.60 8.40 11,900 0 0 0
TVD
10.2
10.2
10.20 10.20 10.10 15,600 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
9.1
9.1
9.80 9.90 9.10 1,330,700 0 0 0
TVS
15.2
15.2
15.25 15.30 14.80 254,900 0 0 0
TVT
15.8
15.8
15.95 15.95 15.60 9,700 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
19
18.90 19.25 18.80 37,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.80 6.80 12,400 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
61
61
61 61 61 2,300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.1
6.1
6.10 6.10 6.10 100 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.6
16.6
16.91 16.91 16.64 3,300 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
6.20 6.20 6 11,300 0 0 0
VAB
11.2
11.2
11.40 11.50 11.15 514,100 0 0 0
VAF
20
20
20.30 20.30 20 2,100 0 0 0
VAV
34
34
34 34 34 600 0 0 0
VBB
10.5
10.5
10.50 10.60 10.40 80,700 0 0 0
VBC
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VC2
5.8
5.8
5.80 5.90 5.70 269,300 0 0 0
VC3
27.2
27.2
27 27.50 26.90 1,288,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.6
20.6
20.80 20.80 20.60 1,200 0 0 0
VC7
8.6
8.6
8.60 8.70 8.30 185,600 0 0 0
VC9
3.7
3.7
3.80 3.80 3.60 1,400 0 0 0
VCA
8.2
8.2
8.20 8.20 8.19 1,200 0 0 0
VCB
68.4
68.4
70.70 70.80 68.40 11,688,700 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 100 0 0 0
VCG
18.9
18.9
19.25 19.25 18.90 4,663,100 0 0 0
VCI
36.1
36.1
36.75 36.85 36.10 7,685,400 0 0 0
VCM
9.1
9.1
8.90 9.10 8.40 4,100 0 0 0
VCP
23.9
23.9
24 24.30 23.80 18,000 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
46.5
46.5
46.30 48.70 46.30 359,100 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 3,000 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
47.8
47.8
47.80 47.80 47.80 100 0 0 0
VDS
18
18
18.70 18.80 18 948,900 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 26,600 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VEA
36
36
37 37 35.80 1,101,000 0 0 0
VEC
28.5
28.5
29.90 30.50 28.50 1,900 0 0 0
VEF
112.3
112.3
112 113.40 111.50 9,800 0 0 0
VES
29.5
29.5
29.30 29.50 29.30 2,100 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
54.7
54.7
54.50 55.20 54 5,200 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
56.9
56.9
56.60 58.10 56.10 2,469,200 0 0 0
VGG
43.5
43.5
43.80 44.20 43 66,200 0 0 0
VGI
121
121
131 131 120 2,254,100 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.9
27.9
28 28 27.70 14,400 0 0 0
VGR
67.1
67.1
67.10 67.10 67.10 0 0 0 0
VGS
27
27
27.80 27.90 26.70 524,200 0 0 0
VGT
14.4
14.4
14.90 15.10 14.30 2,340,200 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
63.5
63.5
68.80 68.80 63.50 4,180,400 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 147,200 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 687,900 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 200 0 0 0
VHM
97.6
97.6
91.20 97.60 91.20 9,429,200 0 0 0
VIB
17.2
17.2
17.45 17.50 17.15 3,831,400 0 0 0
VIC
130.1
130.1
119 130.10 118.90 7,413,900 0 0 0
VID
4.9
4.9
4.99 4.99 4.90 1,200 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 7,500 0 0 0
VIG
5.5
5.5
5.50 5.50 5.50 54,500 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
12.3
12.3
12.55 12.55 12.20 170,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
23.8
23.8
23.80 23.80 23.80 100 0 0 0
VIW
12.5
12.5
12.90 14.10 12.50 4,100 0 0 0
VIX
22.2
22.2
22.80 22.80 22.10 20,586,500 0 0 0
VJC
166.5
166.5
164 170 162.20 1,515,400 0 0 0
VLA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VLB
49.3
49.3
49.60 50 49.30 19,500 0 0 0
VLC
14.3
14.3
15 15 14.10 607,100 0 0 0
VLG
8.4
8.4
8.40 8.40 8.40 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
33 33 33 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
5 5.20 5 18,300 0 0 0
VMD
15.9
15.9
16 16 15.90 6,100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 4,000 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.2
50.2
61.20 61.20 50.20 2,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.5
16.5
16.50 16.50 16.50 500 0 0 0
VNB
16.1
16.1
16 16.20 15.90 27,000 0 0 0
VNC
40.7
40.7
39.70 40.90 39.50 2,100 0 0 0
VND
18.2
18.2
18.60 18.70 18.20 6,963,300 0 0 0
VNE
5.4
5.4
5.54 5.54 5.35 53,000 0 0 0
VNF
14.2
14.2
14.10 14.20 14 7,200 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 8 100 0 0 0
VNL
20.9
20.9
21 21 20.90 2,400 0 0 0
VNM
69.1
69.1
71.90 72.20 69.10 8,057,000 0 0 0
VNP
17.4
17.4
17.40 17.50 17.40 5,300 0 0 0
VNR
21.3
21.3
21.80 22 21.20 66,600 0 0 0
VNS
9.4
9.4
9.32 9.64 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
354
354
355 355 354 600 0 0 0
VOS
14.5
14.5
15.80 15.80 14.50 5,267,700 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.4
27.4
28 28.05 27.40 9,669,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.8
25.8
25.80 25.90 25.75 9,700 0 0 0
VPG
5.0
5.0
5 5 4.91 120,000 0 0 0
VPH
4.3
4.3
4.26 4.31 4.26 2,000 0 0 0
VPI
56.6
56.6
55.10 56.80 54.50 1,118,200 0 0 0
VPR
7.7
7.7
7.90 7.90 7.70 3,000 0 0 0
VPS
9.1
9.1
9.11 9.28 9.10 8,900 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
13.1
13.1
13.40 13.40 13.10 300 0 0 0
VRE
28.8
28.8
28.05 29.95 28.05 13,569,200 0 0 0
VRG
18
18
18.10 18.20 18 1,000 0 0 0
VSA
20.8
20.8
20.40 20.80 20.40 7,700 0 0 0
VSC
21.6
21.6
22.30 22.45 21.60 5,738,300 0 0 0
VSE
8.1
8.1
8.20 8.30 8.10 600 0 0 0
VSF
25.2
25.2
25.20 25.40 25.20 15,400 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
43.3
43.3
43.50 43.50 43.30 453,000 0 0 0
VSI
24
24
25 25 24 3,200 0 0 0
VSM
15
15
14.70 15 14.70 1,100 0 0 0
VSN
16.7
16.7
16.70 16.70 16.70 500 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.3
2.3
2.30 2.40 2.10 14,200 0 0 0
VTB
15.8
15.8
15.80 16 14.70 7,400 0 0 0
VTC
12.2
12.2
12 12.20 11.80 7,100 0 0 0
VTD
6.4
6.4
6.40 6.50 6.40 32,500 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
8.4
8.4
8.30 8.40 8.30 2,500 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
56.5
56.5
58.40 58.50 55.30 25,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.60 12.60 12.10 485,900 0 0 0
VTP
110
110
113.70 113.70 110 937,300 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VTR
12.3
12.3
12.40 12.40 12.10 66,900 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.9
14.9
14.90 15 14.70 37,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.10 20.30 20 1,234,300 0 0 0
VUA
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VVS
91.3
91.3
86.10 91.50 86.10 184,200 0 0 0
VW3
10.5
10.5
10.50 10.50 10.50 200 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
283.6
283.6
272.20 283.60 272.20 300 0 0 0
WSB
56
56
57 57 56 1,400 0 0 0
WSS
6.4
6.4
6.30 6.40 6.30 2,200 0 0 0
WTC
10
10
10 10 10 200 0 0 0
X20
12.4
12.4
12.50 12.50 12.40 2,500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
XHC
16.9
16.9
16.60 16.90 16.60 200 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 1,700 0 0 0
XPH
14.5
14.5
14.20 14.50 14 5,400 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.4
10.4
10.85 10.85 10.40 5,200 0 0 0
YEG
12.3
12.3
12.65 12.75 12.30 1,373,100 0 0 0
YTC
25.9
25.9
25.90 25.90 25.90 100 0 0 0
^HASTC
263.0
263.0
266.35 267.68 262.18 70,575,161 0 0 0
^UPCOM
128.1
128.1
129.38 129.85 128.03 0 0 0 0
^VN30
1,969.3
1,969.3
1,987.08 1,992.20 1,969.22 327,385,182 0 0 0
^VNINDEX
1,782.6
1,782.6
1,789.14 1,800.10 1,782.18 702,420,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |