DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/02/2026

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 06/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
33 33 33 0 0 0 0
AAA
7.8
7.8
7.97 7.98 7.77 1,576,500 0 0 0
AAH
3.3
3.3
3.40 3.40 3.20 1,015,100 0 0 0
AAM
6.6
6.6
6.70 6.70 6.64 8,700 0 0 0
AAS
10
10
10.30 10.30 9.80 2,528,100 0 0 0
AAT
3.3
3.3
3.31 3.31 3.18 27,300 0 0 0
AAV
5.4
5.4
5.50 5.60 5.40 134,400 0 0 0
ABB
13.8
13.8
13.90 13.90 13.60 1,893,200 0 0 0
ABC
10.9
10.9
10.90 10.90 10.70 40,200 0 0 0
ABI
20.2
20.2
20.60 20.60 20 86,800 0 0 0
ABR
12.3
12.3
12.35 12.40 12.30 1,600 0 0 0
ABS
2.8
2.8
2.84 2.85 2.79 231,600 0 0 0
ABT
62.7
62.7
63 63 62.70 9,800 0 0 0
ABW
10.7
10.7
11.10 11.10 10.70 197,000 0 0 0
ACB
23
23
23.40 23.45 23 18,597,300 0 0 0
ACC
12.8
12.8
12.25 13 12.25 48,400 0 0 0
ACE
44.2
44.2
44.20 44.20 44.20 0 0 0 0
ACL
13.6
13.6
13.65 13.80 13.55 4,500 0 0 0
ACM
0.7
0.7
0.60 0.70 0.50 3,936,100 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
52.8
52.8
54.20 54.80 51.80 2,813,200 0 0 0
ADC
18.8
18.8
18.80 18.80 18.80 700 0 0 0
ADG
8.9
8.9
9.30 9.30 8.91 6,000 0 0 0
ADS
8.3
8.3
8.30 8.50 8.30 164,100 0 0 0
AFX
10.5
10.5
10.50 10.65 10.35 115,800 0 0 0
AG1
12.8
12.8
12.80 12.80 11.70 20,500 0 0 0
AGF
2.2
2.2
1.90 2.20 1.90 5,200 0 0 0
AGG
14.4
14.4
14.50 14.65 14.30 446,400 0 0 0
AGM
2.3
2.3
2.60 2.60 2.30 109,200 0 0 0
AGP
39.9
39.9
37.90 39.90 37.40 5,000 0 0 0
AGR
15.6
15.6
16.10 16.10 15.60 999,500 0 0 0
AGX
182.9
182.9
182.90 182.90 182.90 2,100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
49.2
49.2
49.20 49.20 48.10 25,500 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 800 0 0 0
ALV
6.7
6.7
6.80 6.90 6.60 18,100 0 0 0
AMC
13.8
13.8
13.80 13.80 13.80 3,300 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
AMP
15
15
15 15 15 2,500 0 0 0
AMS
7.4
7.4
7.40 7.40 7.20 364,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.5
38.5
38.50 38.60 38.10 11,600 0 0 0
ANV
27.3
27.3
28.10 28.70 27.30 2,996,000 0 0 0
APF
42.3
42.3
42.50 42.50 42.20 4,800 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 243,800 0 0 0
APH
6.1
6.1
6.23 6.23 6.10 578,200 0 0 0
API
6.1
6.1
6.30 6.30 6 92,600 0 0 0
APL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
APP
4.7
4.7
4.80 4.80 4.70 1,000 0 0 0
APS
6.2
6.2
6.50 6.60 6.20 636,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
37.2
37.2
36.50 37.20 36.50 1,000 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 16.90 200 0 0 0
ASM
6.1
6.1
6.23 6.38 6.10 330,700 0 0 0
ASP
4.8
4.8
4.84 4.90 4.71 15,100 0 0 0
AST
71
71
71 71.10 70.30 22,800 0 0 0
ATA
0.5
0.5
0.60 0.60 0.50 24,300 0 0 0
ATG
10
10
9.90 11 9.90 200,300 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
53
53
53 53 51.50 900 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.3
10.3
10.40 10.40 10.10 104,100 0 0 0
BAB
12.1
12.1
12.50 12.90 11.90 18,900 0 0 0
BAF
38.1
38.1
37.75 38.15 37.40 5,617,100 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 200 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
12.4
12.4
12.40 12.40 12.40 600 0 0 0
BBT
12.6
12.6
12.60 12.60 12.60 1,400 0 0 0
BCA
14.8
14.8
14.80 15.10 14.80 14,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.60 71,400 0 0 0
BCE
11.5
11.5
11.30 11.60 11.20 87,900 0 0 0
BCF
41
41
41 41 41 1,500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
64.4
64.4
66.84 67.63 64.38 2,006,400 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.40 729,700 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 0 0 0 0
BDT
9.4
9.4
9.40 9.40 9.10 15,700 0 0 0
BDW
26.8
26.8
26.80 26.80 26.80 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 600 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BFC
54.2
54.2
53 55.40 52 391,900 0 0 0
BGE
4.1
4.1
4.10 4.20 3.80 365,500 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
23
23
25 25 23 4,700 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 0 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
32.4
32.4
31.50 32.40 31.10 1,600 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
25
25
26.70 26.70 25 308,100 0 0 0
BID
51.4
51.4
50.70 52.30 50.70 9,885,700 0 0 0
BIG
6.2
6.2
5.80 6.30 5.80 508,600 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BKC
23.6
23.6
25 25 22.90 171,200 0 0 0
BKG
2.8
2.8
2.79 2.79 2.75 54,000 0 0 0
BLI
9
9
8.90 9 8.90 2,600 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
23 23 23 200 0 0 0
BMC
15.4
15.4
15.80 15.80 15.35 39,400 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
BMI
18.8
18.8
19.65 19.85 18.75 842,600 0 0 0
BMJ
10
10
10.10 10.10 10 1,300 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
155.5
155.5
156.20 157.30 155.50 117,600 0 0 0
BMS
12.8
12.8
13.20 13.20 12.80 82,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.1
7.1
7.20 7.20 7.10 22,700 0 0 0
BNW
17
17
17 17 17 100 0 0 0
BOT
2
2
2.40 2.40 2 887,200 0 0 0
BPC
13.8
13.8
12.90 13.80 12.90 11,700 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
12.5
12.5
12.50 12.50 12.40 1,500 0 0 0
BRR
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BRS
26.1
26.1
25.20 26.10 25.20 3,200 0 0 0
BSA
23
23
23 23 23 5,500 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 18.50 300 0 0 0
BSI
37.5
37.5
38.30 38.35 37.50 648,300 0 0 0
BSL
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
BSP
9.2
9.2
10.10 10.10 9.20 10,000 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
24.6
24.6
23.80 25.45 23.20 31,341,200 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 1,100 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
24.5
24.5
24.60 24.60 24.50 1,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
BTP
8.1
8.1
8.30 8.30 8.10 18,300 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 11,700 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 0 0 0 0
BTV
15
15
15 15 15 200 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 100 0 0 0
BVB
13.2
13.2
13.60 13.70 13.20 2,695,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 7,000 0 0 0
BVH
78
78
77.50 82 75.20 1,731,400 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
29.2
29.2
29.90 30.10 29 229,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.5
43.5
43.65 43.75 43.45 100,500 0 0 0
BWS
34
34
34.20 34.40 34 1,600 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 24,500 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
11.5
11.5
11.30 11.70 11.25 3,600 0 0 0
C47
9.5
9.5
9.50 9.55 9.45 13,200 0 0 0
C4G
7.9
7.9
8.10 8.10 7.80 742,900 0 0 0
C69
17
17
17.10 17.10 16.70 284,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.40 43,200 0 0 0
CAG
6.8
6.8
6.50 6.80 6.50 13,600 0 0 0
CAN
26
26
26 26 26 1,500 0 0 0
CAP
40.4
40.4
40.60 40.60 39.90 9,000 0 0 0
CAT
18.6
18.6
18.10 18.60 18 47,300 0 0 0
CBI
15
15
15 15 15 100 0 0 0
CBS
26
26
26.60 26.60 26 8,800 0 0 0
CC1
40
40
36 40 36 11,000 0 0 0
CCA
14.9
14.9
14.90 14.90 14.90 500 0 0 0
CCC
10.5
10.5
10.85 10.85 10.50 4,200 0 0 0
CCI
25.1
25.1
25.10 25.10 25.10 500 0 0 0
CCL
5.7
5.7
5.69 5.70 5.65 154,000 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 0 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
24.5
24.5
24.80 24.80 23.90 137,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
33.50 33.50 33 6,100 0 0 0
CDO
1.8
1.8
1.70 1.80 1.70 113,600 0 0 0
CDP
10.7
10.7
11.10 11.10 10.50 26,800 0 0 0
CDR
5.4
5.4
5.60 5.60 5.40 700 0 0 0
CEN
1.9
1.9
1.80 1.90 1.70 62,100 0 0 0
CEO
18.3
18.3
19.30 19.40 18.30 14,705,100 0 0 0
CET
9.5
9.5
9.60 9.60 8.70 7,900 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.7
20.7
20.70 20.70 20.70 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CHP
27.2
27.2
27.30 27.30 27.10 16,500 0 0 0
CHS
11.2
11.2
11.10 11.20 11.10 600 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10.40 10.50 10.20 14,000 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.1
8.1
8.01 8.30 8.01 23,700 0 0 0
CII
17.1
17.1
17.90 18 17.10 14,415,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.4
53.4
52.90 53.40 52.50 1,600 0 0 0
CKD
24
24
24 24 24 200 0 0 0
CKG
9.6
9.6
9.60 9.62 9.55 60,400 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
58.6
58.6
58.60 58.60 58.60 0 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.7
21.7
21.60 21.80 21.60 11,200 0 0 0
CLL
32.3
32.3
30.55 32.25 30.30 19,400 0 0 0
CLM
72
72
72 72 72 100 0 0 0
CLW
40
40
40 40 40 5,000 0 0 0
CLX
15.8
15.8
16.10 16.10 15.80 104,300 0 0 0
CMC
10
10
10 10 10 900 0 0 0
CMD
21
21
21.20 21.20 21 1,900 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
34.8
34.8
35.60 35.60 34.75 685,900 0 0 0
CMI
0.6
0.6
0.50 0.60 0.50 400 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
62
62
62.50 62.50 62 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.90 7.90 7.70 65,000 0 0 0
CMT
13
13
13 13 13 3,000 0 0 0
CMV
7.9
7.9
7.91 7.91 7.91 100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.4
6.4
6.62 6.63 6.44 138,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
CNG
25.3
25.3
25 26.20 25 53,500 0 0 0
CNN
70
70
70 70 70 1,500 0 0 0
CNT
7
7
7 7 7 400 0 0 0
COM
34.5
34.5
34 34.50 34 200 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 100 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
31.40 31.40 31.10 14,600 0 0 0
CQT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CRC
8.8
8.8
8.93 8.93 8.65 663,200 0 0 0
CRE
6.9
6.9
7.01 7.25 6.90 414,800 0 0 0
CSC
15.8
15.8
15.90 15.90 15.50 18,400 0 0 0
CSI
19.5
19.5
20 20 19.50 6,500 0 0 0
CSM
12.8
12.8
12.75 12.85 12.60 153,900 0 0 0
CSV
29.5
29.5
30.20 30.50 29.50 549,000 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 200 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
17.4
17.4
16.60 17.40 16.60 4,900 0 0 0
CTD
80.1
80.1
83.20 83.30 79.90 1,263,500 0 0 0
CTF
19.6
19.6
19.25 19.90 19.20 340,400 0 0 0
CTG
37.4
37.4
38.20 38.35 37.40 24,838,700 0 0 0
CTI
23.4
23.4
24.50 24.70 23.35 1,723,100 0 0 0
CTP
6
6
6.30 6.80 5.80 54,400 0 0 0
CTR
94
94
92.60 95.70 92.30 869,700 0 0 0
CTS
30
30
31 31.05 30 912,700 0 0 0
CTT
17.4
17.4
17.90 17.90 17.40 800 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.3
1.3
1.20 1.30 1.10 452,000 0 0 0
CVT
27.6
27.6
28.45 28.45 25.45 900 0 0 0
CX8
9.3
9.3
8.60 9.30 8.60 2,600 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 200 0 0 0
D2D
35.8
35.8
35.80 36 35.20 58,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 15.90 2,800 0 0 0
DAE
14.6
14.6
14.60 14.60 14.60 600 0 0 0
DAH
3.6
3.6
3.59 3.70 3.50 25,600 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
11
11
11 11 11 200 0 0 0
DAT
8.7
8.7
8.92 8.92 8.60 11,300 0 0 0
DBC
27.2
27.2
28.15 28.30 27.15 10,880,500 0 0 0
DBD
52.8
52.8
51.80 53 51.80 16,400 0 0 0
DBM
31
31
31 31 31 0 0 0 0
DBT
10.3
10.3
10.40 10.40 10.25 1,600 0 0 0
DC1
8
8
8 8 8 6,900 0 0 0
DC2
6
6
6 6 6 600 0 0 0
DC4
10.1
10.1
10.20 10.25 10 325,900 0 0 0
DCF
38.3
38.3
38.30 38.30 38.30 100 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
57.6
57.6
57.70 57.90 57.10 341,700 0 0 0
DCM
38.8
38.8
38.25 38.95 37 5,823,900 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.10 1.30 1.10 718,200 0 0 0
DCT
0.7
0.7
0.50 0.70 0.50 32,800 0 0 0
DDB
9.8
9.8
9.60 10 9.20 15,300 0 0 0
DDG
1.1
1.1
1.20 1.20 1.10 618,000 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 1.90 700 0 0 0
DDN
9.2
9.2
8.50 9.30 8.40 21,900 0 0 0
DDV
28
28
28 29 27.40 1,236,800 0 0 0
DFC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 782,300 0 0 0
DGC
65.3
65.3
67 67.20 65.20 4,564,800 0 0 0
DGT
4.5
4.5
4.50 4.60 4.40 168,600 0 0 0
DGW
53.5
53.5
52.70 54.90 52.50 5,737,400 0 0 0
DHA
55
55
55.50 56.30 54.60 55,800 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
DHC
36.8
36.8
37.50 38 36.80 722,900 0 0 0
DHD
35
35
34.80 35 34.80 1,000 0 0 0
DHG
103
103
103.50 103.90 102.20 38,100 0 0 0
DHM
6.1
6.1
5.80 6.40 5.80 5,100 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 0 0 0 0
DHT
69.4
69.4
69 69.50 68 24,900 0 0 0
DIC
1.1
1.1
1 1.10 1 215,900 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.3
15.3
15.60 15.75 15.30 12,010,500 0 0 0
DIH
10
10
10.20 10.20 10 3,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5
5
5.20 5.20 5 562,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
3.12 3.22 3.01 2,218,200 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
18.7
18.7
18.70 18.70 18.70 0 0 0 0
DMC
61
61
61 61 61 100 0 0 0
DMN
9.1
9.1
9 9.10 8.80 9,700 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
25
25
25.20 25.20 25 4,600 0 0 0
DNC
52.2
52.2
52.20 52.20 52.20 900 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
9
9
9 9 9 100 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
19.3
19.3
18.10 19.30 18.10 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.6
33.6
33.70 33.70 33.60 200 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
32
32
32 32 32 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DP3
63.3
63.3
62.40 63.30 61.10 43,800 0 0 0
DPG
43.2
43.2
44.15 45.35 43.10 1,023,200 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
24.7
24.7
24.75 25.10 24.15 6,412,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.5
39.5
41.10 41.30 39.50 1,363,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.0
10.0
10 10 9.95 5,500 0 0 0
DRC
15
15
15.25 15.45 15 673,000 0 0 0
DRG
8.6
8.6
8.60 8.60 8.50 7,700 0 0 0
DRH
2.9
2.9
2.81 3.04 2.80 2,583,600 0 0 0
DRI
12.1
12.1
12.60 12.60 12.10 1,137,500 0 0 0
DRL
45.9
45.9
45.95 46 45.85 6,400 0 0 0
DS3
5.8
5.8
5.80 5.80 5.70 6,200 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.4
23.4
24 24 23.40 209,400 0 0 0
DSG
5.1
5.1
5.20 5.20 5.10 2,400 0 0 0
DSN
41.5
41.5
41.10 41.80 41.10 3,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.6
10.6
10.60 10.70 10.40 101,700 0 0 0
DTA
4.0
4.0
3.99 3.99 3.95 6,400 0 0 0
DTD
17.2
17.2
18.20 18.20 17.20 909,500 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
2.2
2.2
2.20 2.30 2.20 9,300 0 0 0
DTK
11.3
11.3
11.20 11.60 11.20 2,400 0 0 0
DTL
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
DTP
116
116
114.80 117.50 114.50 4,400 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 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
1.5
1.5
1.60 1.60 1.50 97,200 0 0 0
DVM
5
5
5.40 5.40 4.90 3,024,900 0 0 0
DVN
21.9
21.9
22.50 22.50 21.60 138,200 0 0 0
DVP
71.8
71.8
71.90 72 71.50 8,500 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
18
18
18 18 18 100 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14.3
14.3
14.90 14.95 14.30 17,976,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.50 12.50 12 470,000 0 0 0
DXS
7.0
7.0
7.08 7.09 6.83 2,677,900 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 6,100 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
10.83 11.02 10.83 1,500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.3
32.3
32.40 33 32 9,400 0 0 0
EFI
2
2
2 2 2 100 0 0 0
EIB
20.6
20.6
20.90 20.95 20.50 7,748,100 0 0 0
EIC
24.9
24.9
24.90 24.90 24.90 500 0 0 0
EID
23.4
23.4
23.40 23.40 23.40 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 2,000 0 0 0
ELC
23
23
23.10 23.15 22.30 1,574,600 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
20
20 20 20 200 0 0 0
EVE
10.5
10.5
10.65 10.70 10.50 22,000 0 0 0
EVF
11.4
11.4
11.65 11.75 11.40 4,671,900 0 0 0
EVG
7.5
7.5
7.73 7.73 7.40 661,700 0 0 0
EVS
5.3
5.3
5.50 5.60 5.30 217,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
FCM
3.5
3.5
3.57 3.57 3.50 59,800 0 0 0
FCN
13.7
13.7
14.15 14.15 13.60 940,700 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
15.5
15.5
15 15.50 14 22,200 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 88,700 0 0 0
FIR
7.0
7.0
7.08 7.09 6.54 73,700 0 0 0
FIT
4.6
4.6
4.60 4.62 4.56 627,700 0 0 0
FMC
37.8
37.8
37.85 37.85 37 138,400 0 0 0
FOC
66.9
66.9
67.60 67.60 66.80 33,500 0 0 0
FOX
86.1
86.1
92.60 92.60 86 880,100 0 0 0
FPT
97.6
97.6
98 100 96.70 9,766,800 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
160.4
160.4
168.10 168.80 160.40 998,500 0 0 0
FSO
7
7
7 7 7 100 0 0 0
FT1
41
41
40.50 41.30 40.50 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.50 0.70 0.50 35,500 0 0 0
FTS
31.9
31.9
32.35 32.40 31.85 1,296,300 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 23,800 0 0 0
G36
12.5
12.5
13.20 13.20 12.30 763,300 0 0 0
GAS
115
115
110 118.80 109.50 3,964,600 0 0 0
GCB
6
6
6.80 6.80 6 2,300 0 0 0
GCF
29.5
29.5
29.50 29.80 29.30 22,800 0 0 0
GDA
15.4
15.4
15.80 15.80 15.20 200,400 0 0 0
GDT
19.6
19.6
19.80 19.80 19.55 10,800 0 0 0
GDW
42.8
42.8
43 43 42.80 200 0 0 0
GEG
14.6
14.6
14.70 14.90 14.50 605,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.3
34.3
36 36 34.25 10,126,300 0 0 0
GGG
3.7
3.7
3.70 3.70 2.90 21,400 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.5
28.5
28.80 28.85 28.50 3,300 0 0 0
GIC
11.4
11.4
10.86 11.40 10.86 5,500 0 0 0
GIL
14.3
14.3
14.75 14.80 14 406,900 0 0 0
GKM
1.5
1.5
1.60 1.70 1.50 737,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30.7
30.7
27.90 30.80 27.90 1,400 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
71.5
71.5
70.70 73 70.20 2,870,600 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 0 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 100 0 0 0
GND
26.6
26.6
26.60 26.60 26.60 100 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 83,400 0 0 0
GSM
29.9
29.9
29.60 29.90 29.50 3,200 0 0 0
GSP
11.1
11.1
11.05 11.15 11 53,600 0 0 0
GTA
9.2
9.2
9.25 9.25 9.20 400 0 0 0
GTD
91
91
91 91 91 100 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
39
39
39 40.85 38.85 5,838,700 0 0 0
GVT
67.5
67.5
67.50 67.50 67.50 100 0 0 0
H11
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 200 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
16.1
16.1
16.80 16.90 16.10 8,043,200 0 0 0
HAH
57.6
57.6
57.50 58.70 57 1,670,700 0 0 0
HAM
50
50
50 50 50 0 0 0 0
HAN
9.1
9.1
8.80 9.10 8.50 14,600 0 0 0
HAP
7.6
7.6
7.39 7.88 7.39 160,300 0 0 0
HAR
3.6
3.6
3.69 3.69 3.62 286,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31
31
33.90 34.10 31 1,900 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.3
11.3
11.65 11.75 11.30 952,700 0 0 0
HBC
6.3
6.3
6.50 6.50 6.20 2,110,100 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
4.5
4.5
4.60 4.60 4.30 4,800 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 27.50 300 0 0 0
HCD
7.7
7.7
7.77 7.77 7.70 38,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.5
22.5
22.95 23.05 22.50 10,291,300 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HD6
9.7
9.7
9.90 9.90 9.50 18,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.3
6.3
6.80 6.80 6.30 22,800 0 0 0
HDB
26.5
26.5
27.20 27.50 26.50 27,190,700 0 0 0
HDC
21.1
21.1
21.80 21.80 21 3,337,000 0 0 0
HDG
26.1
26.1
27 27 26.05 2,437,600 0 0 0
HDM
37.6
37.6
37.60 37.60 37.60 100 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
16 16 15.90 300 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 8,400 0 0 0
HES
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
200
200
200 200 194.80 28,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.1
13.1
13.30 13.30 12.90 719,000 0 0 0
HHS
10.8
10.8
11.15 11.15 10.75 2,220,100 0 0 0
HHV
12.1
12.1
12.25 12.35 12.05 4,918,200 0 0 0
HID
5.0
5.0
5.17 5.17 4.88 742,100 0 0 0
HII
5.2
5.2
5.14 5.18 5 290,500 0 0 0
HIO
7.9
7.9
7.50 7.90 7.50 66,900 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 1,201,600 0 0 0
HKT
10
10
10 10 10 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
11.5
11.5
11.70 11.90 11.40 18,300 0 0 0
HLD
19.2
19.2
19.80 19.90 19 27,900 0 0 0
HLO
18
18
17.50 18 17.50 1,500 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.2
11.2
11.20 11.20 11.20 4,500 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
11.20 11.20 11.20 300 0 0 0
HMS
34.8
34.8
34.80 34.90 34.80 17,100 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.9
10.9
11 11 10.90 2,100 0 0 0
HNF
30.9
30.9
30.90 30.90 30.90 0 0 0 0
HNG
6.3
6.3
6.60 6.60 6.20 4,020,900 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 1,400 0 0 0
HNM
7.8
7.8
7.80 7.80 7.70 442,600 0 0 0
HNP
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.50 14,500 0 0 0
HPB
19
19
19 19 19 200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 800 0 0 0
HPG
26.8
26.8
27.35 28.10 26.80 67,073,000 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
77
77
79 79.50 77 8,100 0 0 0
HPT
25.5
25.5
24 26 24 10,400 0 0 0
HPW
21.7
21.7
22.50 22.50 21.70 200 0 0 0
HPX
5.1
5.1
5.20 5.20 5.10 1,238,300 0 0 0
HQC
2.8
2.8
2.87 2.89 2.80 4,287,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.6
15.6
16 16.35 15.60 4,600,900 0 0 0
HSI
0.8
0.8
0.70 0.80 0.70 2,900 0 0 0
HSL
6.5
6.5
6.75 6.75 6.50 225,700 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HSV
3.9
3.9
3.90 4 3.90 74,900 0 0 0
HT1
15.3
15.3
15.40 15.40 15 635,000 0 0 0
HTC
42
42
42 42 42 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.30 7,900 0 0 0
HTG
42.9
42.9
43.20 43.20 42.90 35,000 0 0 0
HTI
25.8
25.8
26 26 25.60 66,900 0 0 0
HTL
22.9
22.9
22.85 22.85 22.85 100 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HTN
7.7
7.7
7.75 7.79 7.48 222,600 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 32,600 0 0 0
HTT
1.6
1.6
1.60 1.60 1.50 1,200 0 0 0
HTV
12
12
12 12 12 0 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU4
11
11
11.50 11.50 10.90 14,000 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
14.7
14.7
14.90 14.90 14.70 12,300 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HUT
15.7
15.7
16.80 16.80 15.70 3,882,800 0 0 0
HVA
18.1
18.1
18.10 18.20 17.40 37,100 0 0 0
HVH
12.8
12.8
12.95 12.95 12.60 42,300 0 0 0
HVN
26.1
26.1
26.10 26.15 25.90 1,587,300 0 0 0
HVT
27.9
27.9
28 28.10 27.80 28,800 0 0 0
HVX
2.3
2.3
2.29 2.40 2.28 46,600 0 0 0
HWS
15.2
15.2
14.80 15.20 14.80 1,800 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
2.4
2.4
2.50 2.70 2.40 9,200 0 0 0
ICG
19.9
19.9
19.70 19.90 19.50 17,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
37.3
37.3
36.90 37.40 35.90 14,400 0 0 0
ICT
18.0
18.0
17.90 17.95 17.80 49,300 0 0 0
IDC
48.3
48.3
48 48.90 46.40 6,084,200 0 0 0
IDI
6.8
6.8
7.03 7.03 6.77 612,400 0 0 0
IDJ
4.3
4.3
4.40 4.40 4.30 662,300 0 0 0
IDP
238
238
245 250 238 2,900 0 0 0
IDV
26.9
26.9
27 27.10 26.90 24,900 0 0 0
IFS
17.2
17.2
17.70 17.70 17.20 2,500 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.5
10.5
10.55 10.60 10.40 3,905,400 0 0 0
ILA
5.5
5.5
5.40 5.50 5.30 54,400 0 0 0
ILB
22.7
22.7
22.65 22.65 22.40 26,300 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
ILS
23.9
23.9
22 23.90 22 2,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.1
54.1
54.10 54.30 53.60 100,400 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
INN
41
41
41.50 41.60 41 5,700 0 0 0
IPA
18.1
18.1
17.90 18.10 17.40 223,500 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
25.5
25.5
25.50 25.50 25.50 0 0 0 0
IST
36.1
36.1
36.10 36.10 36.10 0 0 0 0
ITC
11.8
11.8
12.15 12.15 11.45 275,700 0 0 0
ITD
16.8
16.8
16.90 16.90 16.30 7,900 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 101,200 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,400 0 0 0
IVS
8.1
8.1
8.10 8.30 8 124,800 0 0 0
JOS
1
1
0.90 1 0.80 12,600 0 0 0
JVC
5.5
5.5
5.70 5.70 5.50 40,500 0 0 0
KBC
34.2
34.2
35.55 35.70 34 7,341,600 0 0 0
KCB
12.4
12.4
12.80 13.20 12.10 96,500 0 0 0
KDC
52.1
52.1
52.50 52.80 51.60 256,700 0 0 0
KDH
25.4
25.4
26.40 26.40 25.40 7,494,700 0 0 0
KDM
32
32
33 33.10 31 39,900 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.5
6.5
6.57 6.61 6.47 10,663,600 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 11.75 8,700 0 0 0
KHS
17.3
17.3
17.60 17.60 17.30 33,300 0 0 0
KHW
31.9
31.9
32.10 32.10 31.90 200 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
14.6
14.6
15 15 14.60 433,600 0 0 0
KMR
2.9
2.9
2.90 2.91 2.85 9,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.20 38.35 37.75 401,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17
17
17.40 17.50 17 1,532,500 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
81.2
81.2
78.50 84.40 78.50 40,300 0 0 0
KSQ
2.5
2.5
2.40 2.50 2.40 207,900 0 0 0
KST
13
13
12.60 14 12.60 4,600 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 0 0 0 0
KTS
25.5
25.5
25 27.30 24.90 11,200 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
25.2
25.2
26.10 26.20 25 140,500 0 0 0
L18
26.8
26.8
26.20 26.80 26 12,800 0 0 0
L40
68.6
68.6
75.50 80.30 65.70 98,400 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
18.4
18.4
18.40 18.50 18.40 4,300 0 0 0
LAI
13.1
13.1
13.20 13.50 13.10 20,500 0 0 0
LAS
16.9
16.9
17.50 17.50 16.80 425,600 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 0 0 0 0
LBM
34.5
34.5
33.50 34.50 33 54,300 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
10.1
10.1
10.30 10.40 10 3,057,500 0 0 0
LCM
0.8
0.8
0.80 0.90 0.70 292,400 0 0 0
LDG
3.9
3.9
3.99 4 3.85 1,640,700 0 0 0
LDP
9.2
9.2
9.50 9.50 9.20 287,600 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
4
4
4 4 4 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.3
6.3
6.10 6.48 6.10 82,500 0 0 0
LHC
105
105
104.10 106.80 102.50 24,200 0 0 0
LHG
29.3
29.3
29.50 29.50 29.05 111,500 0 0 0
LIC
26.3
26.3
27.80 27.80 26.10 2,300 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 143,100 0 0 0
LIX
37.9
37.9
38.50 38.50 37 39,300 0 0 0
LKW
36
36
36 36 36 200 0 0 0
LLM
18.3
18.3
19.50 19.50 18.30 24,000 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 1.20 541,200 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
0.4
0.4
0.50 0.50 0.40 17,100 0 0 0
LPB
41.9
41.9
41.10 41.90 40.40 1,869,700 0 0 0
LPT
6
6
6 6 6 700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
38.10 38.10 35 34,400 0 0 0
LSS
8.7
8.7
8.77 8.79 8.69 74,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
LTG
6.7
6.7
6.80 6.80 6.50 145,700 0 0 0
M10
22.5
22.5
23.70 23.70 22.50 13,800 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
13
13
12.50 13 12.50 3,000 0 0 0
MAS
34.2
34.2
38 38 34.20 200 0 0 0
MBB
27.4
27.4
27 28.10 26.45 49,957,800 0 0 0
MBG
3
3
3.20 3.20 3 217,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.7
25.7
26.60 26.60 25.70 5,618,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.40 7.50 7.40 1,100 0 0 0
MCH
152.3
152.3
154.60 154.60 151.80 113,500 0 0 0
MCM
27
27
27.15 27.40 26.85 23,300 0 0 0
MCO
5.1
5.1
5.20 5.30 5.10 800 0 0 0
MCP
27.7
27.7
27.30 27.70 27.30 18,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10 10.20 9.90 600 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 8,700 0 0 0
MDG
39.8
39.8
38.70 40 38.40 22,400 0 0 0
MEC
3.7
3.7
3.40 3.70 3.40 200 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 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.5
37.5
39.10 39.20 37.20 74,100 0 0 0
MGC
12.4
12.4
13.20 13.20 12 39,600 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.1
4.1
4.10 4.10 4.10 200 0 0 0
MH3
29.4
29.4
29.60 29.60 29.40 300 0 0 0
MHC
9.9
9.9
9.89 10 9.88 61,700 0 0 0
MIC
12.6
12.6
12.50 12.60 12.40 4,300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.7
18.7
19.85 19.85 18.50 765,400 0 0 0
MKP
30.5
30.5
30.50 30.50 30.50 200 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
20.8
20.8
20.90 20.90 20.70 5,000 0 0 0
MML
37.7
37.7
39.70 39.70 37.10 369,400 0 0 0
MNB
23.4
23.4
24 24 23.20 1,800 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 17.40 16.90 164,200 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 35,200 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
12
12.10 12.10 11.90 7,040,300 0 0 0
MSH
37.7
37.7
39.20 39.90 37.70 1,345,600 0 0 0
MSN
78.2
78.2
78.40 79.50 77.70 9,419,400 0 0 0
MSR
33.6
33.6
35.70 36 32.50 4,723,200 0 0 0
MST
6.1
6.1
6.30 6.30 6 1,671,200 0 0 0
MTA
13.9
13.9
14.10 14.60 13.90 42,300 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 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.9
16.9
17.10 17.10 16.70 7,300 0 0 0
MVC
16.3
16.3
16 16.40 16 99,000 0 0 0
MVN
63.5
63.5
63.10 65 61 44,700 0 0 0
MWG
88.4
88.4
89.70 89.90 86 13,814,700 0 0 0
MZG
10.5
10.5
10.60 10.70 10.30 255,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
41.5
41.5
41.60 41.85 41 536,300 0 0 0
NAG
7.2
7.2
7.20 7.30 7.20 200,800 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.7
16.7
16.80 16.80 16.70 400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.7
17.7
17.80 17.80 17.30 70,900 0 0 0
NBC
8.6
8.6
8.90 8.90 8.60 62,300 0 0 0
NBE
11.3
11.3
11.30 11.30 11.30 300 0 0 0
NBP
7.7
7.7
7.90 8 7.60 13,700 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 200 0 0 0
NBW
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NCG
10.9
10.9
11.50 11.50 10.80 48,100 0 0 0
NCS
39
39
39.20 39.20 39 900 0 0 0
NCT
95
95
95.10 96 94.20 59,300 0 0 0
ND2
35.5
35.5
35.90 35.90 35.50 600 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
11
11.20 11.20 10.90 177,400 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 100 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 2,500 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NED
7.1
7.1
7.10 7.10 6.90 74,800 0 0 0
NET
68.5
68.5
68.70 69 68.50 3,600 0 0 0
NFC
61
61
68.80 68.80 61 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.9
14.9
14.90 15.05 14.85 175,600 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
10.7
10.7
10.90 10.90 10.65 169,700 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
10.25 11 10.25 17,600 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 0 0 0 0
NKG
14.7
14.7
15.10 15.65 14.65 7,141,200 0 0 0
NLG
27.1
27.1
28.15 28.25 27.05 4,873,200 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.2
54.2
53.90 54.20 52.20 73,800 0 0 0
NNT
60
60
60 60 60 1,100 0 0 0
NO1
6.0
6.0
6.05 6.05 5.96 36,600 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
12.7
12.7
12.60 12.70 12.60 2,200 0 0 0
NRC
5.7
5.7
5.60 5.70 5.50 468,700 0 0 0
NS2
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSC
75.9
75.9
75.90 75.90 75.90 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.70 4.70 4.40 148,200 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
12.4
12.4
12.20 12.40 12.20 300 0 0 0
NT2
26.8
26.8
26.50 27.40 26.10 2,061,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154
154
156.80 156.80 154 14,900 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 900 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
16.7
16.7
17 17 16.60 837,700 0 0 0
NTP
62.7
62.7
63.10 63.20 62.60 327,800 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 400 0 0 0
NVB
11.9
11.9
12.30 12.30 11.80 236,700 0 0 0
NVL
12.2
12.2
12.10 12.45 12 7,101,300 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
6.9
6.9
7.01 7.10 6.94 2,500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4.30 4.40 4 4,600 0 0 0
OCB
11.6
11.6
11.65 11.70 11.55 2,193,000 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 57,600 0 0 0
ODE
45.8
45.8
45.90 45.90 45.70 18,600 0 0 0
OGC
3.5
3.5
3.51 3.55 3.40 501,100 0 0 0
OIL
16.3
16.3
16.90 17.30 15.30 15,333,300 0 0 0
ONE
10.4
10.4
10.50 10.50 10 900 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 3,700 0 0 0
ORS
13.2
13.2
13.80 13.80 13.15 1,853,800 0 0 0
PAC
22.3
22.3
23.20 23.20 22.30 303,000 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PAN
30.2
30.2
30.50 30.60 29.95 857,500 0 0 0
PAP
27.5
27.5
26.40 27.50 26.40 700 0 0 0
PAS
2.8
2.8
3 3 2.50 102,900 0 0 0
PAT
80.3
80.3
80.70 80.80 79.90 30,100 0 0 0
PBC
6
6
6 6 5.90 7,300 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
24.7
24.7
25.30 25.45 24.70 7,370,700 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 19.20 500 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,200 0 0 0
PCH
20
20
19.70 20 19.70 73,700 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 9.90 7,200 0 0 0
PDB
24.9
24.9
24.50 25.10 24.10 8,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
PDN
112.5
112.5
112.40 113.50 112.20 600 0 0 0
PDR
17
17
17.25 17.25 16.80 9,062,200 0 0 0
PDV
9.5
9.5
9.74 9.74 9.30 74,800 0 0 0
PEG
4.2
4.2
3.80 4.20 3.80 5,500 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
32.3
32.3
33 34.40 32.10 3,027,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 53,800 0 0 0
PGB
12.1
12.1
12.30 12.30 12 7,900 0 0 0
PGC
14.7
14.7
14.50 15.20 14 83,300 0 0 0
PGD
24.2
24.2
24.20 24.20 24.20 100 0 0 0
PGI
19.6
19.6
19 19.60 18.65 1,600 0 0 0
PGN
5.9
5.9
6 6.10 5.90 6,900 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
24.3
24.3
24.55 24.55 23.70 82,000 0 0 0
PHC
4.8
4.8
4.75 5.05 4.74 12,400 0 0 0
PHH
4.8
4.8
4.50 4.80 4.50 4,800 0 0 0
PHN
71
71
71 71 71 100 0 0 0
PHP
36
36
36.60 36.80 35.70 214,700 0 0 0
PHR
58.8
58.8
62 63 58.80 1,759,300 0 0 0
PHS
11.9
11.9
10.50 11.90 10.50 200 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 16.50 800 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
7.50 7.50 7.50 11,600 0 0 0
PIV
8
8
8.20 8.20 7.90 187,600 0 0 0
PJC
26.8
26.8
26.83 26.83 26.83 0 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.2
9.2
9.48 9.48 9.15 400 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PLC
33.4
33.4
33 35.10 31.50 1,533,500 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
5.42 5.45 5.15 71,200 0 0 0
PLX
57
57
56.50 59.60 54.30 10,233,300 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 2,000 0 0 0
PMC
131.8
131.8
145 146 131.80 5,600 0 0 0
PMG
7.6
7.6
7.61 8.14 7.61 4,800 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 35 100 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 30 30 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
108.9
108.9
113 113 108.10 5,025,100 0 0 0
PNP
20.5
20.5
20.60 20.60 20.50 200 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
16.6
16.6
17.20 17.20 16.60 42,300 0 0 0
POT
19.4
19.4
19.20 21.10 19.20 14,400 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POW
13.5
13.5
14.05 14.15 13.50 21,388,700 0 0 0
PPC
10.1
10.1
10.10 10.20 10.10 296,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.7
28.7
28.70 28.70 28.40 14,800 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
10.3
10.3
10.30 10.30 10.20 5,300 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
12.20 12.20 12.20 400 0 0 0
PRE
22.6
22.6
22.60 22.60 22.60 100 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.30 11.50 11.30 21,000 0 0 0
PSB
4.6
4.6
4.60 4.60 4.50 50,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.4
17.4
17.70 18 16.90 195,400 0 0 0
PSE
10.6
10.6
10.70 10.70 10.60 9,500 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
7.6
7.6
7.90 7.90 7.60 264,500 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
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 12,400 0 0 0
PTB
51.1
51.1
52.80 52.80 51.10 238,900 0 0 0
PTC
6.8
6.8
6.41 6.80 6.41 17,400 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
33.40 33.40 33.40 0 0 0 0
PTL
2.8
2.8
2.70 2.95 2.70 94,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
PTS
9.3
9.3
9.30 9.30 9.20 2,600 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
3.8
3.8
3.80 4 3.80 19,700 0 0 0
PV2
2.6
2.6
2.60 2.60 2.50 62,300 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
34.3
34.3
35 37 32.70 911,000 0 0 0
PVC
14.3
14.3
15.40 15.40 13.80 6,330,100 0 0 0
PVD
32.9
32.9
32.80 34.10 31.30 14,503,300 0 0 0
PVE
2.4
2.4
2.60 2.70 2.40 49,300 0 0 0
PVG
6.7
6.7
6.90 7 6.70 237,600 0 0 0
PVH
0.6
0.6
0.70 0.70 0.60 16,100 0 0 0
PVI
87
87
91.50 91.50 85.10 84,800 0 0 0
PVM
18.7
18.7
18 18.70 18 300 0 0 0
PVO
6.7
6.7
6.90 6.90 6.10 50,800 0 0 0
PVR
1.3
1.3
1.10 1.30 1.10 48,100 0 0 0
PVS
44.4
44.4
45.60 46.60 42.40 16,289,400 0 0 0
PVT
20.9
20.9
21.30 21.65 20.70 5,997,400 0 0 0
PVV
1.8
1.8
1.90 1.90 1.70 137,600 0 0 0
PVX
2.7
2.7
3.10 3.10 2.50 9,581,300 0 0 0
PVY
2.7
2.7
2.60 2.70 2.50 198,800 0 0 0
PWA
5.2
5.2
5.20 5.20 5.20 200 0 0 0
PWS
12
12
12 12 12 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 2,100 0 0 0
PXI
1.1
1.1
1.10 1.20 1.10 187,800 0 0 0
PXL
16.3
16.3
16.80 16.80 15.90 183,800 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 64,700 0 0 0
PXS
3.3
3.3
3.70 3.70 3.30 159,700 0 0 0
PXT
1.8
1.8
2.30 2.30 1.80 136,400 0 0 0
QCC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
QCG
14.5
14.5
14.20 14.70 14.15 596,600 0 0 0
QHD
55
55
55 55 55 1,000 0 0 0
QHW
36
36
36 36 36 500 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
QNP
31.8
31.8
31.80 31.80 31.80 100 0 0 0
QNS
48.9
48.9
49 49.20 48.60 165,400 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 34.40 200 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
26
26
26 26 26 100 0 0 0
QTC
30
30
30 30 30 0 0 0 0
QTP
12.6
12.6
12.80 12.80 12.60 415,000 0 0 0
RAL
92
92
91.40 93 91 5,000 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
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
12.4
12.4
12.40 12.40 12.10 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.3
60.3
61.41 61.41 60.33 645,700 0 0 0
RIC
13.8
13.8
13.80 13.80 13.80 300 0 0 0
RTB
29
29
29.10 29.10 28.50 4,100 0 0 0
RYG
10.3
10.3
10.55 10.60 10.30 237,700 0 0 0
S12
2
2
2 2 2 700 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 100 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 4,300 0 0 0
S99
8.8
8.8
8.80 8.90 8.70 50,300 0 0 0
SAB
48.8
48.8
49.50 49.80 48.70 1,886,100 0 0 0
SAC
12
12
12 12 12 1,000 0 0 0
SAF
57
57
57 57 57 2,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7.10 7.18 6.95 183,200 0 0 0
SAS
37.7
37.7
37.50 38.10 37.10 67,400 0 0 0
SAV
13.1
13.1
13 13.75 13 3,700 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
29
29
28.55 29 28.05 33,300 0 0 0
SBB
16.3
16.3
16.50 16.50 16.10 11,500 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
13.0
13.0
12.80 12.95 12.70 51,900 0 0 0
SBH
41.5
41.5
41.50 41.60 41.50 800 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 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.8
5.8
5.80 5.90 5.70 630,900 0 0 0
SBT
23.8
23.8
23.90 23.90 23.60 398,700 0 0 0
SBV
7.9
7.9
7.40 7.88 7.40 1,300 0 0 0
SC5
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.7
63.7
63.90 63.90 63.50 22,200 0 0 0
SCI
9.3
9.3
9.50 9.50 9 57,400 0 0 0
SCJ
3.3
3.3
3.30 3.30 3.30 500 0 0 0
SCL
20.5
20.5
21.30 21.30 20.50 34,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
7.02 7.02 6.78 2,401,100 0 0 0
SCS
53.6
53.6
54.20 54.30 53.40 285,500 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
SD3
7
7
7 7 7 0 0 0 0
SD5
8
8
7.80 8 7.80 6,800 0 0 0
SD6
2.1
2.1
2.20 2.20 2.10 1,300 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.4
10.4
10.50 10.50 10.40 113,400 0 0 0
SDA
2.2
2.2
2.20 2.20 2 25,300 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 18,100 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 3,800 0 0 0
SDU
17.8
17.8
17.80 17.80 17.80 600 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.3
1.3
1.60 1.60 1.30 3,500 0 0 0
SEA
42.8
42.8
42.90 43 42.80 22,700 0 0 0
SEB
48.5
48.5
47.10 48.50 47 1,400 0 0 0
SED
18.9
18.9
18.90 18.90 18.90 2,200 0 0 0
SEP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SFC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SFG
10
10
10 10 10 2,200 0 0 0
SFI
27.6
27.6
27.50 27.55 27.40 22,800 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
12.4
12.4
12.50 12.50 12.40 8,900 0 0 0
SGC
80.2
80.2
79 80.20 77.70 1,100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21
21
21 21 21 400 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 600 0 0 0
SGN
58.1
58.1
57.20 59.40 57.20 19,300 0 0 0
SGP
26.6
26.6
27.50 27.50 26.30 190,600 0 0 0
SGR
16.5
16.5
16.80 16.80 16.40 118,500 0 0 0
SGS
11.7
11.7
12.60 13.70 11.40 3,900 0 0 0
SGT
15.6
15.6
15.55 16.25 15.50 8,400 0 0 0
SHA
4.0
4.0
3.92 3.97 3.85 1,200 0 0 0
SHB
15.4
15.4
15.55 15.85 15.35 62,805,800 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2
2
2 2 2 10,000 0 0 0
SHI
14.1
14.1
14.10 14.35 14.10 443,900 0 0 0
SHN
3.8
3.8
3.90 3.90 3.70 3,700 0 0 0
SHP
33.8
33.8
33.09 33.82 33.09 4,800 0 0 0
SHS
17.9
17.9
18.70 18.80 17.90 18,724,800 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
38.5
38.5
38.50 38.50 38.50 3,000 0 0 0
SJ1
12.7
12.7
12.70 12.70 12.70 700 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
14 14 13.85 129,100 0 0 0
SJE
17.9
17.9
18 18 17.50 131,800 0 0 0
SJG
19.5
19.5
19.50 19.50 19.50 2,700 0 0 0
SJM
10
10
9.40 10.30 9.40 9,500 0 0 0
SJS
49.9
49.9
49.10 49.90 49 16,400 0 0 0
SKG
10.1
10.1
10 10.10 9.98 78,600 0 0 0
SKH
25
25
25 25 25 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.2
26.2
26.20 26.20 26.20 6,100 0 0 0
SLS
161.1
161.1
161.50 162 160.40 10,800 0 0 0
SMA
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SMB
39.3
39.3
39.25 39.50 39.15 6,500 0 0 0
SMC
12.8
12.8
12.90 13.50 12.80 566,500 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 1,100 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34.4
34.4
35.30 35.30 33.20 5,300 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 8.90 8.90 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SRA
2.1
2.1
2.10 2.20 2 306,600 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 200 0 0 0
SRC
46.8
46.8
47.50 47.50 46.80 2,500 0 0 0
SRF
7.7
7.7
7.69 7.70 7.69 1,100 0 0 0
SSB
16.8
16.8
16.80 16.80 16.55 2,245,700 0 0 0
SSC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.7
7.7
8 8 7.50 19,200 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
29.9
29.9
30.70 31 29.90 37,356,200 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.2
4.2
4.37 4.37 4.16 203,400 0 0 0
STB
61.5
61.5
61.80 62.40 60.80 14,979,600 0 0 0
STC
14.8
14.8
14.81 14.81 14.81 100 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20
20
20.30 20.40 19.90 72,500 0 0 0
STK
15.8
15.8
16.05 16.05 15.60 9,700 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
19.6
19.6
20 20 19.55 3,800 0 0 0
SVD
4.1
4.1
4.24 4.24 4.10 4,300 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
37
37
37 37 37 2,200 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 91,100 0 0 0
SVT
11.2
11.2
10.90 11.20 10.90 30,800 0 0 0
SWC
29.8
29.8
29.90 29.90 29.20 14,700 0 0 0
SZB
38.7
38.7
38.80 38.80 38.30 1,300 0 0 0
SZC
35.1
35.1
36.20 36.65 35 3,483,400 0 0 0
SZE
9
9
9.20 9.20 9 2,600 0 0 0
SZG
37.4
37.4
37.40 37.40 37.40 0 0 0 0
SZL
48
48
48.50 48.50 47.70 4,800 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12.10 12.20 12.10 13,300 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
46.5
46.5
45.60 46.50 45 524,200 0 0 0
TAN
44
44
44 44 44 2,900 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.3
35.3
35.25 35.30 35.25 4,200 0 0 0
TBD
113
113
113 113 113 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
34.50 34.60 34.10 12,492,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.7
14.7
15.30 15.30 14.70 5,329,800 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
34.8
34.8
34.75 34.90 34.50 56,400 0 0 0
TCM
26.5
26.5
26.85 27.05 26.45 1,526,100 0 0 0
TCO
9.9
9.9
9.29 9.94 9.10 1,823,400 0 0 0
TCR
3.3
3.3
3.25 3.25 3.25 2,900 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 2,200 0 0 0
TCW
32
32
32 32.20 32 10,500 0 0 0
TDB
39.6
39.6
39.60 39.60 39.60 300 0 0 0
TDC
11.5
11.5
11.50 11.50 11.30 553,200 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
2.8
2.8
2.81 2.81 2.77 52,900 0 0 0
TDH
4.1
4.1
4.12 4.12 4.01 62,500 0 0 0
TDM
57.9
57.9
57 57.90 57 200 0 0 0
TDP
33.3
33.3
35 35 31.80 455,200 0 0 0
TDS
8
8
8.10 8.10 8 4,000 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 34,600 0 0 0
TDW
46.3
46.3
46 46.30 46 11,100 0 0 0
TED
60.3
60.3
60.30 60.30 60.30 400 0 0 0
TEG
6.1
6.1
6.13 6.14 6.05 21,700 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
46.4
46.4
48.50 48.50 43.90 2,500 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 6,900 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.5
30.5
30.80 30.80 30.50 4,500 0 0 0
THG
44.9
44.9
44.70 45 44 26,600 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
9
9 9 9 2,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.4
8.4
8.50 8.50 8.20 68,400 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
23.10 23.10 23 4,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.80 8.80 8.50 326,500 0 0 0
TIN
93.9
93.9
90 93.90 80 58,000 0 0 0
TIP
19.3
19.3
19.50 19.75 19.10 122,700 0 0 0
TIS
5.1
5.1
5.30 5.30 5 20,900 0 0 0
TIX
43
43
43 43 43 300 0 0 0
TJC
13.1
13.1
12.90 13.10 12.90 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 1,700 0 0 0
TL4
12.3
12.3
11 12.60 11 10,100 0 0 0
TLD
8.4
8.4
8.40 8.43 8.38 111,900 0 0 0
TLG
51.1
51.1
52.60 52.60 51.10 410,400 0 0 0
TLH
5.1
5.1
5.15 5.19 5.04 210,000 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 9,500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.8
53.8
52 53.80 52 300 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
71.0
71.0
70.97 70.97 70.97 0 0 0 0
TMP
58
58
57.10 58 54.60 2,800 0 0 0
TMS
41.5
41.5
41.40 41.50 41 2,400 0 0 0
TMT
11.8
11.8
11.60 11.80 11.10 5,200 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
17.9
17.9
19.80 19.80 17.80 163,300 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 100 0 0 0
TNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TNG
21.2
21.2
20.70 22.60 20.70 4,323,500 0 0 0
TNH
11.9
11.9
11.95 12.10 11.85 129,000 0 0 0
TNI
4.9
4.9
4.81 4.90 4.65 9,500 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
2.9
2.9
2.90 2.90 2.80 15,100 0 0 0
TNT
8.5
8.5
8.49 8.60 8.25 6,900 0 0 0
TNV
18.4
18.4
19.80 19.80 18.40 300 0 0 0
TNW
11.2
11.2
11.30 11.30 11.20 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
160
160
167.50 167.60 160 58,300 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 0 0 0 0
TPB
16.8
16.8
17.05 17.10 16.75 8,877,300 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.3
11.3
11.30 11.30 11.30 100 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
17.90 18 17.90 600 0 0 0
TRA
71
71
70.70 71 70.10 1,000 0 0 0
TRC
74
74
77 77 73.20 147,300 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 5.80 5.80 4,600 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.6
14.6
14.85 14.85 14.50 169,400 0 0 0
TSB
24.7
24.7
24.10 25 24.10 600 0 0 0
TSC
2.8
2.8
2.85 2.86 2.83 442,700 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
7
7
6.20 7 6.20 31,100 0 0 0
TT6
4.7
4.7
4.70 4.70 4.60 4,200 0 0 0
TTA
10.9
10.9
10.80 10.95 10.75 413,900 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TTD
128.2
128.2
128.20 128.20 128.20 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
2.99 3.02 2.96 1,044,500 0 0 0
TTG
18.8
18.8
16.40 18.80 16.40 600 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 34,400 0 0 0
TTL
8
8
8.20 8.20 8 5,000 0 0 0
TTN
16.6
16.6
16.70 16.80 16.50 196,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 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
26.6
26.6
27.50 28 26.60 98,100 0 0 0
TV2
38.1
38.1
37.40 39.25 37.20 1,095,000 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 0 0 0 0
TV4
15
15
15 15 15 1,700 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
8.0
8.0
8 8.10 7.98 71,700 0 0 0
TVC
8.3
8.3
8.30 8.30 8.20 48,600 0 0 0
TVD
10
10
10.10 10.10 10 27,600 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
8.8
8.8
9.10 9.30 8.70 1,670,300 0 0 0
TVS
15
15
14.65 15.10 14.65 389,600 0 0 0
TVT
16.0
16.0
15.60 15.95 15.55 3,500 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 7,000 0 0 0
TYA
18.6
18.6
18.90 18.95 18.40 32,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.80 6.40 46,300 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
60
60
61 61 60 400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
9 9 8.40 300 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 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 500 0 0 0
USD
17.1
17.1
17.00 17.10 17.00 5,900 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 100 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
5.9
5.9
6 6 5.90 600 0 0 0
VAB
10.8
10.8
11.05 11.25 10.80 783,100 0 0 0
VAF
20
20
20 20 20 3,800 0 0 0
VAV
34
34
34 34 34 600 0 0 0
VBB
10.4
10.4
10.40 10.40 10.30 55,200 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 5.80 5.60 582,200 0 0 0
VC3
26.9
26.9
27.20 27.20 26.50 1,193,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
20.6
20.6
20.60 20.60 20.60 1,500 0 0 0
VC7
8.1
8.1
8.40 8.50 8.10 131,400 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 700 0 0 0
VCA
8.2
8.2
8.19 8.19 8.19 100 0 0 0
VCB
65.1
65.1
67.90 67.90 64.90 24,570,400 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
307.5
307.5
307.50 307.50 307.50 100 0 0 0
VCG
18.2
18.2
18.60 18.75 18.15 8,287,600 0 0 0
VCI
34.3
34.3
35.80 36 34.25 14,180,300 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
23.7
23.7
23.80 24.40 23.70 2,300 0 0 0
VCR
39
39
39 39 39 0 0 0 0
VCS
44.4
44.4
46.50 46.50 44.40 159,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 500 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 0 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
48
48
47.80 50.90 47.80 1,400 0 0 0
VDS
17.5
17.5
17.80 18.25 17.45 1,746,500 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 3.40 3.30 7,300 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 17,700 0 0 0
VEA
35.5
35.5
36 36.20 35.10 1,000,800 0 0 0
VEC
29.9
29.9
28.50 30 28.50 500 0 0 0
VEF
110
110
112.80 112.80 109.50 11,500 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,000 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
54.1
54.1
54.10 54.10 51.60 7,000 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
53
53
55.50 56.50 53 3,573,500 0 0 0
VGG
43
43
43.80 43.80 43 2,200 0 0 0
VGI
114.4
114.4
121 121 107.40 3,112,200 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.8
27.8
27.90 27.90 27.50 11,000 0 0 0
VGR
67
67
67.10 67.10 67 1,800 0 0 0
VGS
26.5
26.5
26.80 28 26.40 1,040,100 0 0 0
VGT
13.5
13.5
14.30 14.40 13.30 2,769,600 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
60
60
61.60 62.90 60 2,640,600 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.2
3.2
3.10 3.20 3.10 134,600 0 0 0
VHF
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VHG
2
2
2 2 1.90 253,700 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
97.5
97.5
97.60 101.80 95.10 8,492,200 0 0 0
VIB
16.7
16.7
17.10 17.15 16.70 8,313,900 0 0 0
VIC
131
131
130.10 137.30 128 7,311,200 0 0 0
VID
5.0
5.0
5.02 5.02 5.02 200 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
16
16
15.90 16 15.90 1,900 0 0 0
VIG
5.3
5.3
5.50 5.50 5.30 117,800 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 300 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
12.2
12.2
12.25 12.30 12.15 174,200 0 0 0
VIR
3.1
3.1
3.60 3.60 3.10 7,500 0 0 0
VIT
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VIW
12.1
12.1
12.50 12.50 12.10 1,000 0 0 0
VIX
21.2
21.2
22.10 22.15 21.20 38,422,700 0 0 0
VJC
166
166
165 166.10 161.40 1,268,400 0 0 0
VLA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VLB
48.9
48.9
48.70 48.90 48.60 11,300 0 0 0
VLC
14.2
14.2
14.30 14.40 14.10 117,500 0 0 0
VLG
8.4
8.4
8.10 8.40 8.10 900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
33 33 33 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
5.10 5.10 5 200 0 0 0
VMD
15.4
15.4
15.90 15.90 15.40 3,100 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 2,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
50.2
50.2
50.20 50.20 50.20 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16
16
16 16.50 16 2,100 0 0 0
VNB
15.7
15.7
15.80 15.90 15.70 22,900 0 0 0
VNC
39.6
39.6
42 42 39.50 2,000 0 0 0
VND
17.7
17.7
18.10 18.15 17.65 14,092,000 0 0 0
VNE
5.3
5.3
5.36 5.37 5.30 51,600 0 0 0
VNF
14.1
14.1
14.10 14.10 14 3,700 0 0 0
VNG
7.1
7.1
6.78 7.10 6.78 12,500 0 0 0
VNH
1.4
1.4
1.30 1.40 1.30 198,100 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
20.9
20.9
20.90 21 20.90 9,500 0 0 0
VNM
69.1
69.1
68.30 70.70 68.20 6,695,900 0 0 0
VNP
17.1
17.1
17.30 17.50 17 79,200 0 0 0
VNR
21.4
21.4
21.30 21.70 21.30 63,200 0 0 0
VNS
9.3
9.3
9.14 9.30 9.06 18,300 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
346.1
346.1
360 360 340 2,600 0 0 0
VOS
14.2
14.2
14.20 15.10 14.10 5,058,100 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 69,700 0 0 0
VPB
26.8
26.8
27.20 27.25 26.80 18,137,700 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.5
25.5
25.70 25.70 25 15,500 0 0 0
VPG
4.8
4.8
4.95 4.95 4.81 187,300 0 0 0
VPH
4.3
4.3
4.26 4.33 4.25 5,700 0 0 0
VPI
56.8
56.8
56.60 56.80 55.70 1,115,400 0 0 0
VPR
7.8
7.8
7.80 7.80 7.80 2,500 0 0 0
VPS
9.0
9.0
9.10 9.11 8.95 15,800 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
13
13 13 13 1,200 0 0 0
VRE
28.1
28.1
28.30 29.25 28 8,635,700 0 0 0
VRG
17.9
17.9
18.10 18.10 17.90 6,800 0 0 0
VSA
20.2
20.2
20.20 20.80 20.20 1,000 0 0 0
VSC
22.3
22.3
21.15 22.95 21.05 14,183,000 0 0 0
VSE
8.2
8.2
8 8.70 8 1,900 0 0 0
VSF
25
25
25.30 25.30 25 18,400 0 0 0
VSG
1.5
1.5
1.70 1.70 1.50 1,200 0 0 0
VSH
43.1
43.1
43.30 43.35 43.01 9,900 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VST
3
3
3 3.10 2.90 125,800 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VTB
15.3
15.3
15.75 15.80 15.25 1,200 0 0 0
VTC
12
12
12 12 11.70 21,100 0 0 0
VTD
6.5
6.5
6.40 6.90 6.30 261,300 0 0 0
VTE
5.9
5.9
5.70 5.90 5.70 700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 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
54.4
54.4
56.90 56.90 53 26,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
12 12.10 11.80 600,600 0 0 0
VTP
110.6
110.6
108 111.30 106.60 858,800 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.1
12.1
12.20 12.20 11.80 131,000 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.9
14.9
14.90 14.90 14.70 18,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.30 20.30 20.10 1,328,100 0 0 0
VUA
15
15
15.70 15.70 15 1,100 0 0 0
VVN
3
3
3 3 3 300 0 0 0
VVS
90.6
90.6
91 92.60 87 159,300 0 0 0
VW3
10
10
10 10 10 100 0 0 0
VWS
24
24
24 24 24 0 0 0 0
VXB
30.3
30.3
40.80 40.80 30.30 200 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
277.9
277.9
273.20 277.90 273.20 800 0 0 0
WSB
56.5
56.5
56 56.50 56 200 0 0 0
WSS
6.2
6.2
6.30 6.40 6.20 9,300 0 0 0
WTC
10
10
10 10 10 200 0 0 0
X20
12.4
12.4
12.10 12.40 12.10 1,800 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.8
9.8
9 9.80 9 2,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 400 0 0 0
XPH
14.3
14.3
14.50 14.50 14 4,400 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.3
10.3
10.25 10.50 10.20 12,500 0 0 0
YEG
12.1
12.1
12.10 12.30 12.10 1,259,400 0 0 0
YTC
25.9
25.9
25.90 25.90 25.90 300 0 0 0
^HASTC
256.3
256.3
263.17 263.17 255.84 103,309,210 0 0 0
^UPCOM
126.4
126.4
128.35 128.35 125.22 0 0 0 0
^VN30
1,943.6
1,943.6
1,956.66 1,969.19 1,943.60 482,225,631 0 0 0
^VNINDEX
1,755.5
1,755.5
1,767.88 1,782.34 1,755.49 1,003,561,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |