DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/02/2026

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 09/02/2026

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
7.81 7.85 7.74 919,500 0 0 0
AAH
3.4
3.4
3.30 3.40 3.20 268,000 0 0 0
AAM
6.6
6.6
6.64 6.94 6.64 11,300 0 0 0
AAS
9.9
9.9
10 10.10 9.80 717,000 0 0 0
AAT
3.3
3.3
3.27 3.27 3.20 4,900 0 0 0
AAV
5.9
5.9
5.40 5.90 5.40 1,055,400 0 0 0
ABB
13.7
13.7
13.80 13.80 13.60 1,718,300 0 0 0
ABC
11
11
10.90 11 10.70 29,600 0 0 0
ABI
20.4
20.4
20.20 20.40 20.10 39,700 0 0 0
ABR
11.8
11.8
12.30 12.30 11.60 800 0 0 0
ABS
2.8
2.8
2.80 2.83 2.80 61,800 0 0 0
ABT
62.9
62.9
63.40 63.90 62.90 2,900 0 0 0
ABW
10.7
10.7
10.80 10.80 10.60 51,400 0 0 0
ACB
23.0
23.0
23.20 23.35 22.90 11,128,300 0 0 0
ACC
12.7
12.7
12.30 12.70 12.30 17,200 0 0 0
ACE
43.7
43.7
43.50 43.70 43.50 1,500 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
54
54
53.50 54.50 53.10 1,015,400 0 0 0
ADC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
ADG
8.9
8.9
9.40 9.42 8.91 3,600 0 0 0
ADS
8.4
8.4
8.32 8.55 8.32 51,100 0 0 0
AFX
10.4
10.4
10.55 10.60 10.35 81,400 0 0 0
AG1
13
13
13 13 13 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
14.5
14.5
14.40 14.50 14.25 233,900 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
37.3
37.3
39.40 39.40 36.60 1,800 0 0 0
AGR
15.8
15.8
15.70 15.80 15.55 484,500 0 0 0
AGX
182.9
182.9
182.90 182.90 182.90 0 0 0 0
AIC
9.9
9.9
9.90 9.90 9.90 700 0 0 0
AIG
48.6
48.6
48.50 48.60 48 18,300 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.7
6.7
6.70 6.80 6.70 9,800 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 2,400 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15
15
15 15 15 200 0 0 0
AMS
7.4
7.4
7.40 7.40 7.30 7,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.2
38.2
38.45 40 38.10 34,700 0 0 0
ANV
26.7
26.7
27.60 27.60 26.70 1,235,700 0 0 0
APF
42.2
42.2
42.30 42.30 42.20 8,500 0 0 0
APG
10.4
10.4
10.40 10.40 10.15 183,000 0 0 0
APH
6.1
6.1
6.16 6.20 6.11 138,700 0 0 0
API
6.1
6.1
6.20 6.20 6 66,200 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 100 0 0 0
APP
4.7
4.7
4.80 4.80 4.70 200 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 163,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
38.5
38.5
38.50 38.50 38.50 200 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
17 17 16.90 10,700 0 0 0
ASM
6.1
6.1
6.15 6.25 6 393,500 0 0 0
ASP
4.8
4.8
4.82 4.82 4.70 900 0 0 0
AST
71.5
71.5
71.10 71.50 71.10 3,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51
51
52.10 52.10 51 800 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10.30 10.30 9.90 73,400 0 0 0
BAB
11.8
11.8
12.20 12.20 11.70 14,400 0 0 0
BAF
37.6
37.6
38 38 37.55 1,102,500 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 100 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 0 0 0 0
BBT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BCA
15.1
15.1
14.90 15.10 14.60 15,200 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 7.70 7.60 19,800 0 0 0
BCE
11.5
11.5
11.50 11.50 11.20 42,600 0 0 0
BCF
41
41
41 41 41 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
63.0
63.0
65.47 65.86 62.91 1,810,700 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
39.10 39.10 39 300 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 300 0 0 0
BDW
26.8
26.8
26.80 26.80 26.80 500 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 100 0 0 0
BFC
53.3
53.3
55 55 53 206,400 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
22.9
22.9
23 23 22.90 1,500 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.2
8.2
6.20 8.20 6.20 200 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
31.8
31.8
32.40 32.40 31.75 1,700 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.4
24.4
25 25 24 213,800 0 0 0
BID
50.6
50.6
51.80 51.80 50.60 3,595,300 0 0 0
BIG
6.4
6.4
6.20 6.40 5.90 751,000 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BKC
23.8
23.8
24.10 24.90 23.50 32,400 0 0 0
BKG
2.8
2.8
2.77 2.79 2.70 21,000 0 0 0
BLI
8.9
8.9
8.60 8.90 8.50 10,800 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
23 23 23 0 0 0 0
BMC
15.3
15.3
15.40 15.50 15.20 21,400 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 0 0 0 0
BMI
18.5
18.5
19.25 19.25 18.35 411,200 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BMP
155.2
155.2
155.50 157.40 155.20 65,200 0 0 0
BMS
13
13
13.10 13.10 12.70 75,000 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
7.10 7.10 6.90 75,100 0 0 0
BNW
19.4
19.4
19.40 19.40 19.40 100 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.8
13.8
13.80 13.80 13.80 220,000 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
12.5
12.5
12.45 12.45 12.45 600 0 0 0
BRR
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BRS
25.9
25.9
26 26 25.90 600 0 0 0
BSA
23
23
23 23 23 0 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
37.6
37.6
37.65 37.95 37.10 255,600 0 0 0
BSL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BSP
10.5
10.5
10.10 10.80 10.10 9,900 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
24.7
24.7
25 25.10 24.40 10,409,100 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
25.3
25.3
24.60 25.30 24.60 2,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,100 0 0 0
BTP
8.2
8.2
8.10 8.20 8.08 52,400 0 0 0
BTS
5.3
5.3
5.30 5.40 5.30 6,200 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 1,100 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
61.3
61.3
61.30 61.30 61.30 0 0 0 0
BVB
13.2
13.2
13.30 13.50 13 1,233,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76.5
76.5
77.90 79 76 524,900 0 0 0
BVL
16.9
16.9
17.80 17.80 16.90 800 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.3
29.3
30 30 29.20 117,100 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.9
43.9
43.50 43.90 43.40 105,600 0 0 0
BWS
34.2
34.2
34.20 34.20 34.20 100 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 500 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
11.3
11.3
11.30 11.45 11.20 62,900 0 0 0
C47
9.3
9.3
9.54 9.60 9.22 45,500 0 0 0
C4G
7.9
7.9
8 8 7.80 400,100 0 0 0
C69
16.7
16.7
16.90 17 16.30 369,600 0 0 0
C92
4
4
3.90 4 3.90 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.30 7.40 7 2,200 0 0 0
CAN
27.3
27.3
27.50 27.50 27.30 1,800 0 0 0
CAP
40.5
40.5
40.40 40.50 40.10 11,200 0 0 0
CAT
18.3
18.3
18.30 18.30 18.10 51,900 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.1
26.1
26.50 26.50 26.10 400 0 0 0
CC1
40
40
40 40 40 100 0 0 0
CCA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CCC
10.4
10.4
10.50 10.50 10.40 1,800 0 0 0
CCI
25.1
25.1
25.10 25.10 25.10 2,400 0 0 0
CCL
5.7
5.7
5.73 5.79 5.69 6,600 0 0 0
CCM
39
39
39 39 39 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 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
23.8
23.8
24.40 24.40 23.60 131,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.4
33.4
33.60 33.60 33 6,100 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11
11
11 11.10 10.70 12,200 0 0 0
CDR
5.6
5.6
5.70 5.80 5.40 2,400 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
18.5
18.5
18.50 18.80 18.30 6,139,300 0 0 0
CET
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.5
23.5
23.50 23.50 23.50 100 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
27.15 27.25 27 29,300 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
10.1
10.1
10.20 10.20 10 5,100 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.2
8.2
8.05 8.49 7.65 1,019,000 0 0 0
CII
17
17
17.20 17.40 16.95 6,233,400 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.8
52.8
53.40 54.80 52 6,100 0 0 0
CKD
24.5
24.5
24.50 24.50 24.50 400 0 0 0
CKG
9.3
9.3
9.55 9.55 9.25 94,600 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
54.8
54.8
54.50 57.90 54.50 2,000 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.8
21.8
21.70 21.80 21.70 7,300 0 0 0
CLL
30.8
30.8
30.30 30.95 30.30 6,300 0 0 0
CLM
74.9
74.9
79 79 74.90 200 0 0 0
CLW
42.8
42.8
42.80 42.80 42.80 100 0 0 0
CLX
15.8
15.8
15.80 15.90 15.80 27,700 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
21.1
21.1
20.90 21.20 20.90 29,900 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
34.6
34.6
34.95 35.10 34.45 250,200 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
61.4
61.4
64 64.90 60.50 3,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.70 7.80 7.70 19,400 0 0 0
CMT
13
13
12.70 13 12.70 200 0 0 0
CMV
7.9
7.9
7.91 7.91 7.91 0 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.4
6.4
6.60 6.60 6.40 89,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
32 32 31 5,100 0 0 0
CNG
25.6
25.6
25.90 25.90 25.55 2,900 0 0 0
CNN
70
70
70 70 70 0 0 0 0
CNT
7
7
7 7 7 2,500 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 100 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 200 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
31.20 31.50 31.20 12,500 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 200 0 0 0
CRC
8.8
8.8
8.80 8.89 8.62 1,254,700 0 0 0
CRE
6.9
6.9
6.95 7 6.80 366,900 0 0 0
CSC
15.8
15.8
15.70 16 15.70 26,900 0 0 0
CSI
19
19
19.50 19.50 18 37,900 0 0 0
CSM
12.8
12.8
12.80 12.90 12.70 30,500 0 0 0
CSV
29
29
29.55 29.80 28.85 316,500 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
17.3
17.3
17.30 17.30 17.30 2,100 0 0 0
CTD
80.1
80.1
80.40 81.50 78.70 499,500 0 0 0
CTF
19.6
19.6
19.75 19.75 19.40 304,300 0 0 0
CTG
37.1
37.1
37.70 37.85 36.80 9,918,300 0 0 0
CTI
23.4
23.4
23.55 23.80 23.30 444,900 0 0 0
CTP
6.4
6.4
6.30 6.50 6 24,400 0 0 0
CTR
94.5
94.5
94.40 98.50 94.40 285,500 0 0 0
CTS
30
30
30.25 30.30 29.95 358,800 0 0 0
CTT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CTW
25
25
25 25 25 200 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
25.70 28.25 25.65 3,100 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 100 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 0 0 0 0
D2D
35.8
35.8
35.75 35.80 35.50 41,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.80 16 15.80 700 0 0 0
DAE
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DAH
3.5
3.5
3.61 3.61 3.42 7,900 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.6
8.6
8.68 8.91 8.63 3,200 0 0 0
DBC
26.8
26.8
27.45 27.50 26.55 6,501,500 0 0 0
DBD
52.7
52.7
52.50 53.90 52.50 39,700 0 0 0
DBM
35.6
35.6
30.90 35.60 30.90 600 0 0 0
DBT
10.4
10.4
10.30 10.35 10.30 4,200 0 0 0
DC1
8.5
8.5
8 8.50 8 800 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
10.0
10.0
10.10 10.10 9.90 172,300 0 0 0
DCF
38.3
38.3
32.70 38.30 32.60 2,600 0 0 0
DCG
18.1
18.1
18.10 18.10 18.10 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.7
57.7
57.90 58.20 57.10 268,000 0 0 0
DCM
39.9
39.9
39 39.90 38.10 5,856,700 0 0 0
DCR
5.2
5.2
5.40 5.40 5.20 500 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
9
9.80 9.80 9 28,800 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 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
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DDV
29.4
29.4
28.20 29.50 28.20 821,100 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
67.2
67.2
65.80 67.40 65.70 1,663,800 0 0 0
DGT
4.5
4.5
4.50 4.60 4.50 50,800 0 0 0
DGW
52.2
52.2
54.10 54.10 52.10 1,701,300 0 0 0
DHA
56.5
56.5
54.20 57.40 54.10 60,700 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DHC
37
37
36.95 38.20 36.50 590,000 0 0 0
DHD
35
35
35 35 35 700 0 0 0
DHG
103.6
103.6
103 103.60 102.60 26,700 0 0 0
DHM
6.2
6.2
6.37 6.37 6.19 400 0 0 0
DHN
19.0
19.0
19.00 19.00 19.00 0 0 0 0
DHP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
DHT
68.9
68.9
69.80 69.80 67.20 15,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.5
15.5
15.50 15.60 15.20 7,976,400 0 0 0
DIH
10.2
10.2
10.10 10.20 10 6,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.9
4.9
5 5.10 4.90 269,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
3.03 3.06 2.90 1,793,800 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
16.6
16.6
16.60 16.60 16.60 100 0 0 0
DMC
61.7
61.7
61 61.70 61 1,400 0 0 0
DMN
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DNC
57.4
57.4
56.60 57.40 56.60 600 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
9
9
9 9 9 300 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
19.3
19.3
18.40 19.30 18.40 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.7
33.7
33.70 33.70 33.70 100 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
31.6
31.6
31.60 31.60 31.60 1,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63.4
63.4
63.30 63.50 62.60 31,400 0 0 0
DPG
45.0
45.0
43.30 45 42.45 1,137,800 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25.4
25.4
24.90 25.45 24.40 6,154,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.1
39.1
39.70 39.80 39.05 552,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.1
10.1
9.30 10.15 9.30 7,300 0 0 0
DRC
15
15
15 15.20 14.95 289,200 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DRH
3.0
3.0
2.95 3.09 2.90 1,048,300 0 0 0
DRI
12.4
12.4
12.20 12.50 12.10 402,500 0 0 0
DRL
45.8
45.8
45.80 45.90 45.55 4,400 0 0 0
DS3
5.8
5.8
5.60 5.80 5.60 3,100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.5
23.5
23.45 23.65 23.45 183,800 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSN
41.3
41.3
41.50 41.50 41 12,400 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.7
10.7
10.60 10.90 10.60 530,800 0 0 0
DTA
3.7
3.7
3.95 3.95 3.70 32,900 0 0 0
DTD
17.2
17.2
17.30 17.60 17.10 267,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.2
2.2
2.30 2.30 2.20 9,100 0 0 0
DTK
11.3
11.3
11.20 11.30 11.20 11,400 0 0 0
DTL
12
12
12.10 12.10 12 1,600 0 0 0
DTP
115.1
115.1
115.10 115.10 115.10 0 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 14.40 200 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.2
5.2
5.10 5.40 5.10 500,200 0 0 0
DVN
21.9
21.9
22 22.20 21.50 56,000 0 0 0
DVP
71.5
71.5
72 72 71.40 10,100 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
15
14.55 15 14.35 11,540,400 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.2
12.2
12.20 12.40 12.10 191,700 0 0 0
DXS
6.9
6.9
6.95 7 6.79 1,711,000 0 0 0
DXV
3.9
3.9
3.71 3.88 3.71 1,200 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 100 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
10.9
10.9
10.93 10.93 10.93 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.50 32.50 32 12,700 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
20.5
20.5
21 21.10 20.50 7,314,200 0 0 0
EIC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
EID
23.3
23.3
23.40 23.40 23.30 300 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 3,200 0 0 0
ELC
23.1
23.1
23 23.25 22.65 416,500 0 0 0
EME
19.5
19.5
19.50 19.50 19.50 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.4
20.4
20 20.40 20 1,800 0 0 0
EVE
10.5
10.5
10.70 10.70 10.30 30,300 0 0 0
EVF
11.4
11.4
11.55 11.55 11.20 2,439,300 0 0 0
EVG
7.6
7.6
7.51 7.64 7.50 281,200 0 0 0
EVS
5.2
5.2
5.40 5.40 5.20 137,200 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 0 0 0 0
FCM
3.6
3.6
3.66 3.66 3.52 28,500 0 0 0
FCN
13.8
13.8
13.90 13.90 13.65 325,800 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 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
15.4
15.4
15.30 15.40 15.30 1,200 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 4,000 0 0 0
FIR
6.9
6.9
7.01 7.01 6.64 34,100 0 0 0
FIT
4.6
4.6
4.68 4.68 4.56 286,000 0 0 0
FMC
38.1
38.1
37.85 39.50 37.85 148,800 0 0 0
FOC
67.2
67.2
67.10 67.50 66.60 19,300 0 0 0
FOX
82.6
82.6
87.30 89.50 81.60 574,400 0 0 0
FPT
99
99
98.80 99.40 97.90 5,108,600 0 0 0
FRC
25
25
25 25 25 2,100 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
164
164
163.50 165.70 161 219,600 0 0 0
FSO
7
7
7.90 7.90 7 900 0 0 0
FT1
40.2
40.2
40.10 40.20 40.10 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.9
31.9
31.90 32.15 31.80 467,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.4
12.4
12.60 12.60 12.30 264,600 0 0 0
GAS
115.7
115.7
117 117.80 114.50 901,300 0 0 0
GCB
6
6
6 6 6 1,400 0 0 0
GCF
29.4
29.4
29.50 30 29 539,700 0 0 0
GDA
15.4
15.4
15.50 15.50 15.30 50,100 0 0 0
GDT
19.7
19.7
19.60 19.80 19.50 8,100 0 0 0
GDW
46
46
46 46 46 200 0 0 0
GEG
14.6
14.6
14.85 14.85 14.25 236,500 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33
33
34.55 34.75 33 7,929,600 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.5
28.5
28.85 28.85 28.20 5,700 0 0 0
GIC
11.6
11.6
11.64 12.26 11.64 8,800 0 0 0
GIL
14.1
14.1
14.35 14.45 13.90 165,200 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.9
29.9
27.70 30 27.70 2,400 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
71.3
71.3
72.50 72.80 69.40 1,312,200 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 0 0 0 0
GMX
15.2
15.2
16 16 15.20 1,100 0 0 0
GND
26.4
26.4
26.40 26.40 26.40 100 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 74,100 0 0 0
GSM
29.4
29.4
29.50 29.50 29.40 1,600 0 0 0
GSP
11.1
11.1
11.15 11.15 11 21,600 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
87.2
87.2
87.20 87.20 87.20 900 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
38.7
38.7
39.50 39.70 38.60 2,801,400 0 0 0
GVT
77.5
77.5
68.70 77.50 68.20 600 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 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
16.3
16.3
16.15 16.30 15.85 4,842,100 0 0 0
HAH
56.6
56.6
57.60 58.20 56.30 1,415,200 0 0 0
HAM
50
50
50 50 50 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 4,000 0 0 0
HAP
8.0
8.0
7.58 8 7.26 186,700 0 0 0
HAR
3.7
3.7
3.63 3.75 3.63 85,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31
31
31 31 31 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.2
11.2
11.50 11.50 11.15 324,700 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 1,524,500 0 0 0
HBD
26
26
26 26 26 300 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 5,000 0 0 0
HCC
27.5
27.5
26 27.50 25.30 6,500 0 0 0
HCD
7.7
7.7
7.71 7.76 7.70 23,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.9
22.9
22.75 23.15 22.65 3,948,100 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13.20 13.20 13 1,500 0 0 0
HD6
9.7
9.7
10.50 10.50 9.60 16,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.3
6.3
6.70 6.70 6.30 2,600 0 0 0
HDB
26.8
26.8
26.75 26.80 26.25 13,142,300 0 0 0
HDC
21.0
21.0
21.25 21.40 20.90 1,645,400 0 0 0
HDG
26.2
26.2
26.20 26.30 25.90 1,122,800 0 0 0
HDM
37
37
37.20 37.20 37 1,300 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
16
16
16 16 16 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 200 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
194.4
194.4
195.30 204.80 194.20 20,800 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
13.2
13.2
13.10 13.20 13 493,700 0 0 0
HHS
10.8
10.8
11 11 10.70 815,200 0 0 0
HHV
12.2
12.2
12.20 12.20 12 2,151,000 0 0 0
HID
5.0
5.0
4.96 5.15 4.96 257,900 0 0 0
HII
5.1
5.1
5.16 5.19 5.04 66,500 0 0 0
HIO
7.6
7.6
8 8 7.60 600 0 0 0
HJC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.4
10.4
10 10.80 10 5,800 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
11.8
11.8
11.80 11.80 11.80 300 0 0 0
HLD
19.2
19.2
18.80 19.60 17.30 17,600 0 0 0
HLO
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.3
11.3
11.10 11.25 11.10 1,700 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
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HMR
11.2
11.2
11.20 11.20 11.20 1,500 0 0 0
HMS
35
35
35 35 35 3,200 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
HNF
30
30
30 30 30 100 0 0 0
HNG
6.4
6.4
6.40 6.50 6.20 1,437,800 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 0 0 0 0
HNM
7.9
7.9
7.80 8 7.70 425,500 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 4.40 9,400 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.40 10,800 0 0 0
HPG
26.8
26.8
27.05 27.30 26.70 24,310,400 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.50 22.50 22.30 20,000 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78
78
78 78 78 4,500 0 0 0
HPT
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HPW
22
22
22 22 22 100 0 0 0
HPX
5.1
5.1
5.12 5.20 5.12 1,430,600 0 0 0
HQC
2.8
2.8
2.83 2.84 2.76 4,125,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.5
15.5
15.75 15.80 15.40 3,797,000 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.6
6.6
6.60 6.60 6.40 239,000 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 0 0 0 0
HSV
4.1
4.1
4 4.10 4 66,000 0 0 0
HT1
15.1
15.1
15.35 15.40 15.10 117,100 0 0 0
HTC
46.1
46.1
46.10 46.10 46.10 100 0 0 0
HTE
3.5
3.5
3.50 3.50 3.40 7,600 0 0 0
HTG
42.8
42.8
42.90 43 42.75 26,900 0 0 0
HTI
25.9
25.9
25.80 25.95 25.75 20,800 0 0 0
HTL
23
23
23.10 23.10 23 1,100 0 0 0
HTM
9.2
9.2
11.90 11.90 9.20 4,300 0 0 0
HTN
7.6
7.6
7.67 7.69 7.56 73,700 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
12 12 12 0 0 0 0
HU1
6.0
6.0
6.07 6.07 5.99 500 0 0 0
HU4
11.3
11.3
11.40 11.40 11.30 2,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
HUB
14.8
14.8
14.70 14.80 14.70 20,900 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HUT
15.7
15.7
15.70 16.10 15.60 1,480,800 0 0 0
HVA
17.8
17.8
18.10 18.10 17 32,000 0 0 0
HVH
12.7
12.7
12.25 12.80 11.90 215,800 0 0 0
HVN
26.1
26.1
26.10 26.50 26 827,800 0 0 0
HVT
28
28
27.90 28.10 27.80 18,500 0 0 0
HVX
2.3
2.3
2.28 2.28 2.13 101,800 0 0 0
HWS
15.1
15.1
15 15.20 14.70 2,400 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
58
58
58 58 58 100 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 3,300 0 0 0
ICG
19.9
19.9
19.90 19.90 19.60 4,600 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
36.9
36.9
37 37 36.90 900 0 0 0
ICT
17.9
17.9
17.90 17.90 17.90 36,700 0 0 0
IDC
46
46
48.20 48.70 46 2,228,600 0 0 0
IDI
6.8
6.8
6.78 6.84 6.76 278,400 0 0 0
IDJ
4.2
4.2
4.30 4.40 4.20 283,900 0 0 0
IDP
248
248
248 248 248 900 0 0 0
IDV
26.6
26.6
26.70 26.90 26.50 4,300 0 0 0
IFS
17.8
17.8
17.80 17.80 17.80 100 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.5
10.5
10.50 10.55 10.45 1,305,700 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 2,200 0 0 0
ILB
22.6
22.6
22.65 22.65 22.40 5,100 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
ILS
24
24
23 24 23 1,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54
54
53.70 54.10 53.70 11,300 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 0 0 0 0
INN
41.9
41.9
41 42.80 41 86,500 0 0 0
IPA
18.2
18.2
18 18.20 17.70 58,700 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 25.50 500 0 0 0
IST
31.2
31.2
31.20 31.20 31.20 100 0 0 0
ITC
11.8
11.8
11.85 12.20 11.60 126,900 0 0 0
ITD
16.5
16.5
16.05 16.80 16 43,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 120,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
IVS
8.1
8.1
8.10 8.20 8 35,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.30 5.60 5.30 30,600 0 0 0
KBC
34.5
34.5
34.50 34.60 34 1,892,400 0 0 0
KCB
12.5
12.5
13.30 13.30 12.30 56,800 0 0 0
KDC
51.9
51.9
52 52.10 51.50 290,500 0 0 0
KDH
26.6
26.6
25.90 26.95 25.75 6,905,800 0 0 0
KDM
30
30
31.50 32 29.50 73,200 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
6.55 6.60 6.53 7,110,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12.1
12.1
11.75 12.10 11.70 12,400 0 0 0
KHS
17.7
17.7
18.40 18.40 17.40 18,600 0 0 0
KHW
31.9
31.9
31.90 31.90 31.90 300 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
14.7
14.7
14.80 14.90 14.60 165,600 0 0 0
KMR
2.9
2.9
2.92 2.92 2.80 16,300 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.1
38.1
38.20 38.20 37.75 472,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.20 17.20 16.80 648,600 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
82.2
82.2
81.50 83.80 78.10 35,800 0 0 0
KSQ
2.4
2.4
2.40 2.50 2.30 80,000 0 0 0
KST
13
13
13 13 13 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 300 0 0 0
KTL
24.8
24.8
24.80 24.80 24.80 0 0 0 0
KTS
25.8
25.8
26 26 25 1,200 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
25.3
25.3
26.30 26.30 25.20 57,000 0 0 0
L18
25.9
25.9
26.10 26.10 25.60 77,300 0 0 0
L40
73
73
68.40 73 66.60 141,000 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.5
18.5
18.45 18.45 18.45 900 0 0 0
LAI
13
13
13.30 13.40 13 3,600 0 0 0
LAS
16.8
16.8
17 17.20 16.60 235,200 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
33.9
33.9
34.90 34.90 33 17,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.20 10.20 10.05 1,211,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.8
3.8
3.87 3.91 3.81 985,500 0 0 0
LDP
9.2
9.2
9.20 9.20 9 73,100 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 0 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.3
6.3
5.91 6.33 5.91 41,300 0 0 0
LHC
104
104
105.40 105.40 101 11,100 0 0 0
LHG
29.3
29.3
29.25 29.40 29.25 40,100 0 0 0
LIC
25.9
25.9
27.70 27.70 25 2,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 109,900 0 0 0
LIX
37.8
37.8
37.90 37.90 37 39,600 0 0 0
LKW
36
36
36 36 36 700 0 0 0
LLM
18.7
18.7
18.90 18.90 18.10 11,200 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.4
12.4
12.35 12.35 12.35 400 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.9
41.9
42.05 42.30 41.70 817,400 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
35.40 39.50 34 83,200 0 0 0
LSS
8.7
8.7
8.69 8.75 8.63 112,800 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
M10
22.8
22.8
23.40 23.40 22.50 4,200 0 0 0
MA1
32
32
35 35 32 2,000 0 0 0
MAC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
MAS
37.6
37.6
34.20 37.60 34.20 500 0 0 0
MBB
27.6
27.6
27.80 28.10 27.40 25,413,800 0 0 0
MBG
3
3
3.10 3.10 3 49,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.7
25.7
25.70 26.20 25.70 1,755,600 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 6,800 0 0 0
MCH
152.3
152.3
152.30 152.40 151.20 122,300 0 0 0
MCM
27
27
26.95 27.40 26.95 14,600 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 200 0 0 0
MCP
27.8
27.8
27.70 27.90 27.30 12,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 4,500 0 0 0
MDG
39.5
39.5
37.20 39.50 37.20 500 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.2
7.2
7.20 7.20 7.20 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
38.40 38.40 38 15,000 0 0 0
MGC
12.7
12.7
12.50 13 12.40 4,200 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 100 0 0 0
MH3
29
29
29.50 29.50 29 600 0 0 0
MHC
9.9
9.9
9.85 10.15 9.80 17,700 0 0 0
MIC
12.9
12.9
12.90 12.90 12.70 2,600 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.7
18.7
18.95 18.95 18.15 502,900 0 0 0
MKP
30.5
30.5
30.50 30.50 30.50 0 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
20.5
20.5
21 21 20.50 1,900 0 0 0
MML
37.8
37.8
38.60 38.60 37.50 88,700 0 0 0
MNB
23.3
23.3
23.30 23.30 23.30 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 17.50 16.80 147,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.9
11.9
12 12.05 11.85 2,634,300 0 0 0
MSH
36.5
36.5
37.70 39 36.25 884,600 0 0 0
MSN
78.2
78.2
79 79.20 78 3,681,100 0 0 0
MSR
34.4
34.4
34 35.30 33.60 976,300 0 0 0
MST
6.1
6.1
6.20 6.20 6 836,900 0 0 0
MTA
13.9
13.9
12.10 14.40 12.10 17,800 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
5.5
5.5
5.50 5.50 5.50 25,500 0 0 0
MTP
14
14
14 14 14 14,000 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
16.90 16.90 16.90 400 0 0 0
MVC
16.2
16.2
16.10 16.60 16.10 48,900 0 0 0
MVN
64.7
64.7
63.10 67 62.90 8,600 0 0 0
MWG
89.3
89.3
89 90 88.50 5,452,400 0 0 0
MZG
10.5
10.5
10.50 10.60 10.30 56,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.1
42.1
41.50 42.50 41.20 565,300 0 0 0
NAG
7.1
7.1
7.30 7.30 7.10 69,300 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35
35
36 36 35 900 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.4
16.4
16.60 16.60 16.40 4,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.40 17.85 17.30 36,800 0 0 0
NBC
8.8
8.8
8.70 8.80 8.70 5,300 0 0 0
NBE
11.3
11.3
11.30 11.30 11.30 500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,700 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 300 0 0 0
NBW
35
35
35 35 35 100 0 0 0
NCG
11.2
11.2
11.40 11.40 11 2,100 0 0 0
NCS
33.6
33.6
39.10 39.10 33.60 4,100 0 0 0
NCT
95
95
95.30 95.50 94.30 7,500 0 0 0
ND2
34.9
34.9
35.40 35.40 34.50 18,700 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
10.9
10.9
11 11 10.80 113,200 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.3
5.3
5 5.30 5 300 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 3,300 0 0 0
NED
7
7
7 7 7 26,200 0 0 0
NET
68.1
68.1
68.20 68.20 68.10 1,300 0 0 0
NFC
67
67
67 67 67 800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.8
14.8
14.90 14.95 14.75 48,700 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
10.7
10.7
10.70 10.75 10.65 41,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.30 10.30 10.30 2,000 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
14.8
14.8
14.80 14.90 14.70 3,286,300 0 0 0
NLG
27.4
27.4
27.40 27.55 26.85 2,589,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.7
53.7
53 54.10 52.30 136,300 0 0 0
NNT
60
60
60 60 60 600 0 0 0
NO1
6
6
6.05 6.05 5.95 12,400 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
12.70 12.70 12.70 0 0 0 0
NRC
5.7
5.7
5.70 5.70 5.60 415,200 0 0 0
NS2
15.5
15.5
15.50 15.50 15.50 500 0 0 0
NSC
75.8
75.8
75 75.80 75 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 46,100 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 400 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.3
12.3
12.10 12.30 12 13,200 0 0 0
NT2
27.0
27.0
26.80 27.35 26.65 1,059,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154
154
155 157.90 153.20 5,200 0 0 0
NTF
10.5
10.5
10.30 10.50 10.30 200 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
16.7
16.7
16.60 16.85 16.45 393,300 0 0 0
NTP
63.4
63.4
63.20 63.90 63 172,300 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 0 0 0 0
NVB
11.7
11.7
12 12.10 11.70 110,300 0 0 0
NVL
12.2
12.2
12.15 12.40 12.10 3,929,200 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7
7
7.01 7.01 7 600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 0 0 0 0
OCB
11.5
11.5
11.60 11.60 11.45 1,464,200 0 0 0
OCH
5.8
5.8
5.80 5.80 5.60 33,500 0 0 0
ODE
46.1
46.1
45.90 46.20 45.90 32,200 0 0 0
OGC
3.5
3.5
3.49 3.49 3.43 586,200 0 0 0
OIL
16.8
16.8
16.30 17.20 16.30 2,556,600 0 0 0
ONE
9.4
9.4
9.40 9.60 9.40 133,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.30 900 0 0 0
ORS
13.3
13.3
13.40 13.40 13.10 808,400 0 0 0
PAC
22.3
22.3
22.90 22.90 22.05 151,600 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
30.6
30.6
30 30.55 29.65 557,900 0 0 0
PAP
26.6
26.6
26.60 26.60 26.60 0 0 0 0
PAS
2.8
2.8
2.60 2.80 2.60 10,700 0 0 0
PAT
80.1
80.1
80 80.50 80 13,100 0 0 0
PBC
6
6
5.80 6 5.70 22,600 0 0 0
PBP
12.2
12.2
12.50 12.50 12.10 300 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
25
25
24.90 25.35 24.85 3,148,300 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PCE
19.9
19.9
19.50 19.90 19.40 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.9
19.9
20 20 19.80 67,400 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
24.8
24.8
24.90 24.90 24.70 4,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
112.1
112.1
112.50 112.70 112.10 1,400 0 0 0
PDR
17.3
17.3
17 17.30 16.85 3,906,400 0 0 0
PDV
9.6
9.6
9.50 9.83 9.50 12,500 0 0 0
PEG
3.6
3.6
4.20 4.20 3.60 200 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
32.8
32.8
32.40 33.20 32.40 894,700 0 0 0
PFL
2.6
2.6
2.70 2.70 2.50 20,600 0 0 0
PGB
12.1
12.1
12 12.10 11.90 2,200 0 0 0
PGC
14.7
14.7
14.65 14.85 14.35 60,500 0 0 0
PGD
24.1
24.1
24.20 24.20 23.80 78,000 0 0 0
PGI
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PGN
6
6
6 6.40 6 12,100 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
24.50 24.80 24.30 70,400 0 0 0
PHC
4.8
4.8
4.90 4.90 4.70 60,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
71
71
71 71 71 100 0 0 0
PHP
36.1
36.1
36.10 36.20 35.50 91,800 0 0 0
PHR
58.5
58.5
59.50 60 58.40 428,500 0 0 0
PHS
10
10
10 10 10 800 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.60 16.60 16.60 0 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
7.6
7.6
7.50 7.60 7.50 12,300 0 0 0
PIV
8.3
8.3
8 8.90 7.90 556,600 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
9.21 9.21 9.21 1,000 0 0 0
PLA
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
PLC
32.8
32.8
33.50 33.90 32.50 341,600 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 1,500 0 0 0
PLP
5.4
5.4
5.40 5.40 5.23 33,800 0 0 0
PLX
57.3
57.3
57.50 58.20 56.50 2,437,900 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PMC
144.5
144.5
131.80 144.90 131.80 2,700 0 0 0
PMG
7.5
7.5
7.61 7.61 7.30 4,200 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 1,500 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
36 36 35 1,100 0 0 0
PNC
30
30
30 30 30 0 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
112.9
112.9
110.50 113.80 110 2,245,000 0 0 0
PNP
20.6
20.6
20.50 20.60 20.50 2,500 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
16.5
16.5
16.80 16.90 16.30 27,700 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 0 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 1,100 0 0 0
POW
13.5
13.5
13.70 13.80 13.40 8,185,700 0 0 0
PPC
10
10
10.10 10.10 10 123,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.8
28.8
28.70 28.80 28.60 18,300 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
10.3
10.3
10.30 10.30 10.30 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
12
12.20 12.20 12 5,100 0 0 0
PRE
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.1
11.1
12.40 12.40 11 5,700 0 0 0
PSB
4.9
4.9
4.60 4.90 4.60 70,500 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.3
17.3
17.50 17.50 17.10 31,600 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 84,500 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
19
19
19.50 19.50 19 200 0 0 0
PSW
7.7
7.7
7.60 7.70 7.60 6,500 0 0 0
PTB
53.9
53.9
51.40 53.90 51 268,000 0 0 0
PTC
6.8
6.8
6.80 6.80 6.79 50,900 0 0 0
PTD
7
7
7.50 7.50 7 1,000 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PTI
33.4
33.4
33.40 33.40 33.40 0 0 0 0
PTL
2.8
2.8
2.83 2.83 2.69 600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTS
9.4
9.4
9.20 9.40 9 10,900 0 0 0
PTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.80 13,000 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 1,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.9
35.9
34.40 35.90 34 177,100 0 0 0
PVC
14.4
14.4
14.30 14.60 14.20 1,161,900 0 0 0
PVD
34
34
33.15 34 32.80 6,444,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.8
6.8
6.80 6.90 6.70 40,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
87.5
87.5
88 89.40 86.30 47,300 0 0 0
PVM
18
18
18.60 19.30 18 5,900 0 0 0
PVO
6.9
6.9
6.60 6.90 6.60 4,400 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
45.9
45.9
46.60 46.60 44.40 5,106,000 0 0 0
PVT
20.9
20.9
21.30 21.30 20.70 2,346,900 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVY
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PWA
5.2
5.2
4.60 5.20 4.60 300 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.3
16.3
16.20 16.30 16.10 29,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PXT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
QCC
21
21
21 21 21 100 0 0 0
QCG
14.6
14.6
14.50 14.70 14.10 522,800 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
36
36
30.60 36 30.60 2,900 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
31.8
31.8
31.20 31.75 31.20 600 0 0 0
QNS
49.1
49.1
49 49.30 48.90 116,800 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
34
34.50 34.50 34 1,600 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
30
30
30 30 30 0 0 0 0
QTP
12.4
12.4
12.70 12.70 12.40 419,100 0 0 0
RAL
91.8
91.8
91.40 91.80 91 1,900 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
12.5
12.5
12.30 12.50 12.30 1,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.4
60.4
61.02 61.11 60.33 311,300 0 0 0
RIC
12
12
13.50 13.50 12 1,300 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 100 0 0 0
RYG
10.6
10.6
10.50 10.70 10.40 86,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
34
34
33.50 34 33.50 33,000 0 0 0
S55
59.5
59.5
59.50 59.50 59.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.70 4,600 0 0 0
SAB
49.5
49.5
48.90 49.45 48.90 519,800 0 0 0
SAC
13
13
12 13 12 1,100 0 0 0
SAF
57
57
57 57 57 1,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7 7.12 6.90 93,500 0 0 0
SAS
38.3
38.3
37.70 38.60 37.50 36,400 0 0 0
SAV
13.4
13.4
13.65 13.65 13 700 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
28.7
28.7
28.10 28.65 28.05 21,300 0 0 0
SBB
16
16
16.20 16.20 16 10,700 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.9
12.9
12.95 13 12.65 57,100 0 0 0
SBH
41.8
41.8
41.50 41.90 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
5.6
5.6
5.70 5.90 5.60 834,900 0 0 0
SBT
23.7
23.7
23.80 23.80 23.65 430,400 0 0 0
SBV
7.9
7.9
7.88 7.88 7.88 0 0 0 0
SC5
14.6
14.6
15.30 15.30 14.55 26,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.1
64.1
63.80 64.10 63.80 19,300 0 0 0
SCI
9.2
9.2
9.50 9.50 9.20 11,600 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
SCL
20
20
20.60 20.60 20 100,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.90 6.90 6.66 2,682,900 0 0 0
SCS
53.4
53.4
53.70 54.40 53.40 175,700 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7.1
7.1
7.10 7.40 7.10 3,800 0 0 0
SD5
8.1
8.1
8 8.10 8 1,000 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 10.60 10.50 34,500 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
42.8
42.8
43 43 42.80 600 0 0 0
SEB
48.5
48.5
48.50 48.50 48.50 100 0 0 0
SED
18.9
18.9
18.90 18.90 18.70 16,800 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 0 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 100 0 0 0
SFI
27.5
27.5
27.50 27.50 27.05 21,500 0 0 0
SFN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGB
12.3
12.3
12.40 12.40 12.20 6,100 0 0 0
SGC
78
78
77 78 77 200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21
21
21 21 21 0 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGN
58.2
58.2
58.90 58.90 58.20 11,900 0 0 0
SGP
26.3
26.3
26.30 27 26.20 69,300 0 0 0
SGR
16.5
16.5
16.50 16.70 16.30 71,900 0 0 0
SGS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SGT
15.9
15.9
15.20 15.90 15.10 8,100 0 0 0
SHA
3.9
3.9
3.94 3.95 3.80 12,600 0 0 0
SHB
15.3
15.3
15.45 15.45 15.05 53,793,600 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 700 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.1
14.1
14 14.10 14 799,800 0 0 0
SHN
3.9
3.9
3.80 3.90 3.70 26,800 0 0 0
SHP
33.8
33.8
34.01 34.01 33.77 2,700 0 0 0
SHS
17.7
17.7
18.40 18.40 17.70 8,063,300 0 0 0
SID
14.1
14.1
14.20 14.20 14.10 200 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 1,000 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
13.8
13.8
13.95 13.95 13.80 67,000 0 0 0
SJE
17.8
17.8
17.90 18 17.40 106,100 0 0 0
SJG
21
21
21 21 21 300 0 0 0
SJM
9
9
8.60 9.90 8.60 500 0 0 0
SJS
48.7
48.7
49.90 49.90 48.65 16,300 0 0 0
SKG
10.1
10.1
10.05 10.15 10 84,400 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 1,300 0 0 0
SLS
161
161
161.50 161.50 160 13,200 0 0 0
SMA
8.2
8.2
8.15 8.15 8.15 1,100 0 0 0
SMB
39.3
39.3
39.30 39.30 39.20 14,300 0 0 0
SMC
12.6
12.6
12.60 12.85 12.50 307,600 0 0 0
SMN
10.1
10.1
10.10 10.10 9.70 4,500 0 0 0
SMT
8.5
8.5
7.80 8.50 7.80 300 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34.8
34.8
34.10 34.80 34.10 1,800 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 400 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 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 900 0 0 0
SRC
48
48
48 48 47.95 1,800 0 0 0
SRF
8.0
8.0
7.32 7.99 7.30 21,900 0 0 0
SSB
16.8
16.8
16.70 16.80 16.55 2,211,700 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
7.9
7.9
8 8.10 7.90 5,700 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
29.6
29.6
30.25 30.35 29.60 14,650,200 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.1
4.1
4.20 4.20 3.95 176,700 0 0 0
STB
60.3
60.3
61.60 62.10 60.30 5,613,100 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
20.20 20.20 20 72,700 0 0 0
STK
15.9
15.9
15.90 15.90 15.60 11,800 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
19.55 19.60 19.55 4,400 0 0 0
SVD
4
4
4.19 4.19 3.90 8,500 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
37
37
37 37 37 0 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 119,200 0 0 0
SVT
11
11
11.10 11.10 10.95 2,300 0 0 0
SWC
29.6
29.6
29.60 29.60 29.50 11,200 0 0 0
SZB
38.8
38.8
38.70 38.80 38.70 800 0 0 0
SZC
34.2
34.2
34.90 35.30 34 1,160,400 0 0 0
SZE
8.9
8.9
9 9 8.90 5,000 0 0 0
SZG
38.9
38.9
38.90 38.90 38.90 100 0 0 0
SZL
48
48
48.10 48.10 48 1,100 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12 12.30 12 4,100 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
46.5
46.5
46.70 46.70 44.95 336,600 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
35.6
35.6
35.60 35.60 35.60 900 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
34.8
34.8
35 35 34.50 7,754,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15
15
14.80 15 14.45 3,088,500 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
34.95 34.95 34.40 35,700 0 0 0
TCM
26.5
26.5
26.55 26.65 26 1,510,300 0 0 0
TCO
10.1
10.1
9.94 10.60 9.94 1,612,600 0 0 0
TCR
3.0
3.0
3.03 3.44 3.03 20,700 0 0 0
TCT
20
20
19.80 20 19.80 2,600 0 0 0
TCW
32
32
32.60 32.60 31.90 2,900 0 0 0
TDB
39.5
39.5
39 39.70 39 1,000 0 0 0
TDC
11.5
11.5
11.50 11.50 11.35 86,400 0 0 0
TDF
8.3
8.3
7.70 8.30 6.90 800 0 0 0
TDG
2.8
2.8
2.78 2.78 2.71 84,400 0 0 0
TDH
4.0
4.0
4.10 4.10 4.01 53,600 0 0 0
TDM
57.8
57.8
57.90 57.90 57.80 200 0 0 0
TDP
32
32
32.20 33.65 31.50 259,000 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 17,100 0 0 0
TDW
46.3
46.3
45.70 46.30 45 8,500 0 0 0
TED
60.3
60.3
60.30 60.30 60.30 0 0 0 0
TEG
6.1
6.1
6.05 6.15 5.63 21,900 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
44
44
46.40 46.40 44 34,400 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 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 3,500 0 0 0
THD
30.4
30.4
30.60 30.60 30.40 1,600 0 0 0
THG
44.9
44.9
44.95 45 44.50 6,800 0 0 0
THM
8.5
8.5
7.60 9 7.60 59,300 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.7
9.7
9.50 9.70 9.50 3,600 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.4
8.4
8.40 8.40 8.30 8,800 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19.3
19.3
18 19.30 18 300 0 0 0
TID
23
23
23.10 23.10 23 7,800 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.5
8.5
8.60 8.60 8.50 332,900 0 0 0
TIN
96.9
96.9
94 96.90 92 45,700 0 0 0
TIP
19.2
19.2
19.25 19.25 18.30 132,100 0 0 0
TIS
5.1
5.1
5.10 5.10 5 6,300 0 0 0
TIX
43
43
43 43 43 0 0 0 0
TJC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TL4
12
12
12 12 12 0 0 0 0
TLD
8.4
8.4
8.41 8.44 8.38 102,900 0 0 0
TLG
51.5
51.5
52.40 52.40 51.20 224,700 0 0 0
TLH
5.1
5.1
5.30 5.30 5 131,700 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53
53
53 53 53 1,000 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TMG
71.0
71.0
70.97 70.97 70.97 0 0 0 0
TMP
59.2
59.2
58 59.20 58 2,500 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 100 0 0 0
TMT
11.7
11.7
11.50 11.70 11.50 1,800 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
17.4
17.4
18 18 17.40 7,900 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
TNG
21.8
21.8
21.20 22.10 21 1,410,300 0 0 0
TNH
11.8
11.8
12 12.10 11.80 69,100 0 0 0
TNI
4.9
4.9
4.90 4.90 4.86 6,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TNT
8.5
8.5
8.05 8.48 7.91 21,700 0 0 0
TNV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
163.5
163.5
164 164 161.20 14,500 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TPB
16.8
16.8
16.90 17 16.75 4,925,200 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 0 0 0 0
TPS
58.6
58.6
58.60 58.60 58.60 300 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TRA
71.5
71.5
71.40 71.50 71.40 600 0 0 0
TRC
74.1
74.1
74.10 75.10 74 34,500 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 0 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.7
14.7
14.65 14.80 14.65 118,800 0 0 0
TSB
24.7
24.7
24.70 24.70 24.10 2,400 0 0 0
TSC
2.8
2.8
2.84 2.84 2.80 294,900 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TTA
10.8
10.8
10.85 10.85 10.65 289,100 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 100 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
3.01 3.01 2.95 686,000 0 0 0
TTG
16
16
20 20 14.90 500 0 0 0
TTH
2.2
2.2
2.30 2.40 2.20 303,100 0 0 0
TTL
8.2
8.2
8.10 8.20 8.10 600 0 0 0
TTN
16.5
16.5
16.70 16.70 16.40 113,600 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 0 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
26
26
26.50 26.90 26 57,500 0 0 0
TV2
37.5
37.5
38.80 38.85 37.50 318,600 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 0 0 0 0
TV4
15
15
14.90 15 14.90 2,400 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
7.9
7.9
7.99 7.99 7.90 38,000 0 0 0
TVC
8.3
8.3
8.30 8.40 8.20 12,300 0 0 0
TVD
10
10
10.10 10.10 10 9,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
74.5
74.5
74.50 74.50 74.50 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.7
8.7
8.90 8.90 8.60 502,500 0 0 0
TVS
15.1
15.1
15 15.30 14.95 220,300 0 0 0
TVT
15.9
15.9
16.50 16.50 15.85 200 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 400 0 0 0
TYA
18.5
18.5
18.55 18.65 18.10 32,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.70 6.80 6.60 15,700 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
60 60 60 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
17.4
17.4
17.10 17.74 17.10 27,000 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VAB
10.8
10.8
10.90 10.95 10.75 295,500 0 0 0
VAF
20
20
21 21 20 6,000 0 0 0
VAV
34
34
34 34 34 3,600 0 0 0
VBB
10.4
10.4
10.40 10.40 10.30 26,900 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
5.6
5.6
5.80 5.80 5.60 114,700 0 0 0
VC3
27.1
27.1
26.80 27.30 26.70 1,288,100 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 20.60 800 0 0 0
VC7
8.1
8.1
8.20 8.30 8.10 66,900 0 0 0
VC9
3.8
3.8
4 4 3.70 1,500 0 0 0
VCA
7.8
7.8
8.19 8.19 7.80 1,700 0 0 0
VCB
65
65
65.50 66 64.20 7,308,900 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 2,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300.7
300.7
301 309.90 298 600 0 0 0
VCG
18.2
18.2
18.40 18.50 18.10 3,708,100 0 0 0
VCI
34.5
34.5
34.85 34.85 34.15 4,853,800 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
24.2
24.2
24.10 24.20 24.10 6,200 0 0 0
VCR
36
36
35 36 35 3,200 0 0 0
VCS
44.5
44.5
44.90 44.90 44 106,900 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
12.50 12.50 12 3,000 0 0 0
VDL
10.2
10.2
10.20 10.20 10.20 6,300 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
47.9
47.9
46.50 47.90 46.50 700 0 0 0
VDS
17.7
17.7
17.60 17.65 17.30 474,100 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 3,600 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
4
4
4 4 4 600 0 0 0
VEA
35.4
35.4
35.70 35.70 35.20 376,500 0 0 0
VEC
30
30
32.50 32.50 30 1,300 0 0 0
VEF
111.3
111.3
109.50 111.60 109 4,800 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,000 0 0 0
VET
17.5
17.5
16 17.50 16 2,200 0 0 0
VFC
99.6
99.6
99.60 99.60 99.60 100 0 0 0
VFG
54
54
54 54 54 200 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
50
50
53 53 50 1,930,600 0 0 0
VGG
43
43
43.70 43.70 43 21,500 0 0 0
VGI
113.3
113.3
116 117.90 112.40 750,400 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.5
27.5
27.80 27.80 26.70 20,400 0 0 0
VGR
67
67
67 67 67 0 0 0 0
VGS
26.5
26.5
29.10 29.10 26.40 224,300 0 0 0
VGT
13.3
13.3
13.50 13.90 13.10 1,094,300 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
60
60
60.50 60.60 58.60 1,393,900 0 0 0
VHD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 99,000 0 0 0
VHF
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VHG
2
2
2.10 2.10 1.90 106,900 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
95
95
97.90 97.90 93.10 4,463,200 0 0 0
VIB
16.7
16.7
16.90 17 16.70 4,919,800 0 0 0
VIC
132.3
132.3
132.80 133.30 129.50 2,803,700 0 0 0
VID
5.0
5.0
4.98 4.98 4.80 6,400 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 2,000 0 0 0
VIG
5.4
5.4
5.30 5.50 5.30 50,100 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.5
10.5
10 10.50 10 200 0 0 0
VIN
17
17
17 17 17 0 0 0 0
VIP
12.1
12.1
12.30 12.35 12.05 181,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VIW
13
13
12 13 12 1,600 0 0 0
VIX
20.9
20.9
21.55 21.65 20.85 20,836,400 0 0 0
VJC
165
165
166 168.50 164.50 1,042,500 0 0 0
VLA
8.2
8.2
8.20 8.20 8.20 3,300 0 0 0
VLB
48.7
48.7
48.80 49.50 48.70 7,600 0 0 0
VLC
14.2
14.2
14.40 14.40 14.10 82,400 0 0 0
VLG
8.1
8.1
8.10 8.20 8.10 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
33 33 33 200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.9
4.9
5 5 4.70 39,700 0 0 0
VMD
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
VMG
2.8
2.8
2.90 2.90 2.80 2,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
55.2
55.2
55.20 55.20 55.20 700 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
16.70 16.70 15.90 400 0 0 0
VNB
15.7
15.7
15.50 16 15.50 9,000 0 0 0
VNC
39.1
39.1
39.10 39.10 39.10 100 0 0 0
VND
17.7
17.7
17.95 18 17.65 5,759,200 0 0 0
VNE
5.3
5.3
5.33 5.49 5.30 13,300 0 0 0
VNF
14.1
14.1
14 14.10 14 1,000 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 100 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
8
8
8 8 8 2,200 0 0 0
VNL
20.9
20.9
21 21 20.90 1,100 0 0 0
VNM
69.6
69.6
69.40 70.40 69.30 2,573,300 0 0 0
VNP
17.4
17.4
17.80 17.80 17.40 7,100 0 0 0
VNR
21.5
21.5
21.80 21.80 21.30 10,600 0 0 0
VNS
9.3
9.3
9.11 9.26 9.08 12,700 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
350
350
347 350 347 500 0 0 0
VOS
13.9
13.9
14.40 14.40 13.90 1,550,800 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
26.8
26.8
27 27.15 26.65 8,770,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.3
25.3
25.50 25.50 25.30 5,100 0 0 0
VPG
4.8
4.8
4.80 4.84 4.73 139,300 0 0 0
VPH
4.3
4.3
4.26 4.29 4.25 48,400 0 0 0
VPI
58.6
58.6
56.70 58.60 56.30 1,480,000 0 0 0
VPR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VPS
8.9
8.9
8.96 8.96 8.90 2,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.8
13.8
13 13.75 13 500 0 0 0
VRE
28.2
28.2
28.20 28.20 27.45 5,565,300 0 0 0
VRG
17.9
17.9
18 18 17.70 3,400 0 0 0
VSA
21.1
21.1
21.60 22 20.20 2,000 0 0 0
VSC
22.4
22.4
22.75 22.80 21.70 6,730,200 0 0 0
VSE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VSF
25
25
25.10 25.30 25 12,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.3
43.3
43.45 43.45 43.01 9,400 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VSN
17
17
17 17 17 500 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.10 3,500 0 0 0
VTB
15.8
15.8
15.90 15.90 15.80 1,800 0 0 0
VTC
12.2
12.2
12.20 12.20 12 4,600 0 0 0
VTD
6.5
6.5
6.30 6.70 6.30 49,500 0 0 0
VTE
5.8
5.8
5.80 5.80 5.80 100 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
54
54.40 54.50 54 14,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.90 12.15 11.80 135,900 0 0 0
VTP
108.1
108.1
111.50 111.80 108.10 411,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.9
11.9
12.10 12.20 11.80 35,100 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.9
14.9
14.90 14.90 14.80 28,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20 20.30 19.90 999,200 0 0 0
VUA
16
16
13.30 16 13.30 300 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
95.3
95.3
90.60 95.50 90 113,400 0 0 0
VW3
10
10
10 10 10 0 0 0 0
VWS
24
24
24 24 24 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
279.8
279.8
279.80 279.80 279.80 100 0 0 0
WSB
55.7
55.7
56.50 56.50 55.70 200 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 4,500 0 0 0
WTC
10
10
10 10 10 100 0 0 0
X20
12.5
12.5
12.40 12.50 12.40 600 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 100 0 0 0
XHC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9
9
9 9 9 0 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 0 0 0 0
XPH
13.9
13.9
14.50 14.50 13.90 6,300 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.3
10.3
10.30 10.40 10.25 8,400 0 0 0
YEG
12.2
12.2
12.15 12.25 12.05 723,700 0 0 0
YTC
25.7
25.7
25.70 25.70 25.70 200 0 0 0
^HASTC
256.0
256.0
257.35 258.28 254.76 41,958,463 0 0 0
^UPCOM
126.7
126.7
125.49 126.74 125.47 0 0 0 0
^VN30
1,947.8
1,947.8
1,959.84 1,961.86 1,944.19 238,176,234 0 0 0
^VNINDEX
1,754.8
1,754.8
1,769.76 1,771.73 1,749.87 516,955,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |