DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/02/2026

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 10/02/2026

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
7.75 7.87 7.74 1,375,700 0 0 0
AAH
3.3
3.3
3.40 3.40 3.20 256,100 0 0 0
AAM
6.6
6.6
6.70 6.70 6.64 700 0 0 0
AAS
9.9
9.9
9.90 10.20 9.80 896,400 0 0 0
AAT
3.2
3.2
3.26 3.26 3.17 4,700 0 0 0
AAV
5.7
5.7
5.90 6 5.70 53,800 0 0 0
ABB
13.6
13.6
13.80 13.90 13.60 1,671,500 0 0 0
ABC
10.9
10.9
11 11 10.70 19,300 0 0 0
ABI
20.3
20.3
20.30 20.40 20.10 57,700 0 0 0
ABR
12.5
12.5
12.20 12.50 12.20 700 0 0 0
ABS
2.8
2.8
2.80 2.91 2.78 74,400 0 0 0
ABT
62.5
62.5
63.70 63.70 62.50 2,400 0 0 0
ABW
10.7
10.7
10.70 10.80 10.50 89,200 0 0 0
ACB
23
23
23.10 23.15 22.85 14,120,400 0 0 0
ACC
13
13
12.50 13 12.25 25,000 0 0 0
ACE
41.1
41.1
41.10 41.10 41.10 100 0 0 0
ACL
13.5
13.5
13 13.45 13 2,100 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
53.7
53.7
55.50 56.50 53.20 1,611,900 0 0 0
ADC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
ADG
8.9
8.9
8.50 8.90 8.36 1,000 0 0 0
ADS
8.4
8.4
8.44 8.46 8.35 52,300 0 0 0
AFX
10.5
10.5
10.40 10.50 10.25 85,300 0 0 0
AG1
12.8
12.8
12.80 12.80 12.80 11,100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
14.4
14.4
14.40 14.60 14.40 203,500 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
37.3
37.3
38.70 38.90 37 6,200 0 0 0
AGR
15.9
15.9
15.80 15.90 15.55 322,900 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 0 0 0 0
AIG
48.8
48.8
48.50 49.90 48.50 67,000 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 7 6.70 13,100 0 0 0
AMC
11.6
11.6
12 12 11.30 11,700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 4,000 0 0 0
AMS
7.4
7.4
7.30 7.40 7.20 31,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.3
38.3
38.10 39.15 38 14,000 0 0 0
ANV
25.6
25.6
26.70 27 25 2,325,500 0 0 0
APF
42.2
42.2
43 43 42.10 18,300 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 100,400 0 0 0
APH
6.1
6.1
6.12 6.20 6.10 451,300 0 0 0
API
6.1
6.1
6.10 6.10 6 60,100 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
4.7
4.7
4.70 4.80 4.70 700 0 0 0
APS
6.3
6.3
6.30 6.30 6.20 177,200 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 0 0 0 0
ASA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ASG
17
17
16.95 17 16.95 200 0 0 0
ASM
6.0
6.0
6.09 6.10 5.96 279,200 0 0 0
ASP
4.7
4.7
4.70 4.72 4.70 10,100 0 0 0
AST
71.2
71.2
73.40 73.40 71.20 3,300 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
51.1
51.1
51.10 51.10 51.10 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.10 9.90 37,200 0 0 0
BAB
11.6
11.6
11.80 11.90 11.60 5,000 0 0 0
BAF
37.4
37.4
37.50 37.50 37.10 1,831,700 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BBT
12.8
12.8
13.80 13.80 12.70 1,300 0 0 0
BCA
15.5
15.5
15.40 16 14.90 38,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.40 109,000 0 0 0
BCE
11.5
11.5
11 11.45 10.80 38,000 0 0 0
BCF
41
41
41 41 41 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
63.4
63.4
62.91 64.48 62.52 818,100 0 0 0
BCP
12
12
12 12 12 100 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
37.9
37.9
38 38 37.90 300 0 0 0
BDT
9.4
9.4
9.40 9.40 9.40 200 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 0 0 0 0
BEL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BFC
52.9
52.9
52.10 54.40 52.10 142,100 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
22.8
22.8
23 23 22.70 800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
33.0
33.0
32.95 33 32.95 600 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.9
23.9
24.35 24.95 23.90 122,800 0 0 0
BID
47.1
47.1
50.20 50.50 47.10 22,973,600 0 0 0
BIG
7
7
6.40 7 6.40 1,257,600 0 0 0
BIO
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BKC
22.9
22.9
24.50 24.50 22.80 87,400 0 0 0
BKG
2.8
2.8
2.76 2.78 2.75 69,100 0 0 0
BLI
8.9
8.9
8.50 8.90 8.50 5,100 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
15.0
15.0
15.25 15.40 14.90 87,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.1
18.1
18.60 18.80 18 644,900 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14
14
14 14 14 7,000 0 0 0
BMP
155.2
155.2
156.50 156.50 154 103,900 0 0 0
BMS
12.9
12.9
12.90 12.90 12.80 52,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
7 7 6.70 91,300 0 0 0
BNW
19
19
19 19 19 100 0 0 0
BOT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BPC
13.8
13.8
12.50 13.80 12.50 12,000 0 0 0
BQB
4
4
4 4 4 0 0 0 0
BRC
12.4
12.4
12.45 12.45 12.40 200 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 2,100 0 0 0
BSA
22.9
22.9
22.90 22.90 22.90 100 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
37.55 38.50 37.50 274,100 0 0 0
BSL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BSQ
19
19
19 19 19 0 0 0 0
BSR
23.1
23.1
24.60 25.15 22.95 37,264,600 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.3
25.3
24.70 25.30 24.50 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
8.18 8.18 8.09 46,600 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 7,300 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.8
15.8
15.80 15.80 15.80 300 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
13.3
13.3
13.20 13.40 13 936,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
74.9
74.9
77.80 79.20 72 1,152,300 0 0 0
BVL
16.8
16.8
17.50 17.50 16.80 1,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.3
29.3
29.20 29.70 29.10 76,000 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44
44
43.85 44.30 43.60 527,900 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 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.7
11.7
11.30 11.80 11.25 19,400 0 0 0
C47
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
C4G
7.8
7.8
7.90 7.90 7.70 497,500 0 0 0
C69
16.5
16.5
16.70 16.70 16.50 237,700 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7 7 6.90 2,000 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
40.5
40.5
40.50 41.10 40.40 9,400 0 0 0
CAT
18.6
18.6
18.10 18.60 17.80 3,800 0 0 0
CBI
15
15
15 15 15 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
CC1
40
40
38.50 40 38.50 3,100 0 0 0
CCA
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CCC
10.7
10.7
10.25 10.65 10 1,800 0 0 0
CCI
26.8
26.8
26.75 26.75 26.75 100 0 0 0
CCL
5.7
5.7
5.72 5.72 5.65 56,800 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
23.7
23.7
24 24 23.05 101,000 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33.10 33.30 33 1,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.3
11.3
11 12.30 11 62,100 0 0 0
CDR
5.5
5.5
6.50 6.50 5.50 800 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
18.4
18.4
18.50 18.80 18.10 5,619,100 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 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 400 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
27.7
27.7
27.40 27.70 27.25 42,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11 1,400 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.2
10.2
10 10.20 10 1,100 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8
8
7.81 8.19 7.81 52,100 0 0 0
CII
17.1
17.1
17 17.30 16.90 6,703,100 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 100 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
52.90 53.50 52.80 5,000 0 0 0
CKD
25.5
25.5
25.50 25.50 25.50 100 0 0 0
CKG
9.2
9.2
9.25 9.33 9.20 28,400 0 0 0
CKV
16.5
16.5
16 16.70 16 5,100 0 0 0
CLC
55
55
54.80 55 54.80 1,400 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.8
21.8
21.80 21.80 21.80 4,400 0 0 0
CLL
30.6
30.6
30.80 30.80 30.20 12,600 0 0 0
CLM
74.9
74.9
74.90 74.90 74.90 100 0 0 0
CLW
45.7
45.7
45.70 45.70 45.70 100 0 0 0
CLX
15.8
15.8
15.80 15.90 15.80 158,000 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
21
21
21 21 21 8,300 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
34.2
34.2
34.70 35 33.95 381,200 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
60
60
60.70 60.70 59.80 3,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.70 7.80 7.60 27,400 0 0 0
CMT
13
13
13 13 13 200 0 0 0
CMV
7.4
7.4
7.90 7.90 7.44 1,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.41 6.65 6.41 74,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.7
31.7
31.70 31.70 31.70 100 0 0 0
CNG
25.5
25.5
25.65 25.95 25.35 9,400 0 0 0
CNN
70
70
70 70 70 0 0 0 0
CNT
7
7
7 7 7 2,600 0 0 0
COM
34.5
34.5
34.45 34.45 34.45 100 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.6
17.6
17.20 17.60 17 900 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
31.3
31.3
31.40 31.40 31 13,200 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.8
8.8
8.57 8.89 8.57 2,460,200 0 0 0
CRE
7.1
7.1
7 7.20 6.88 211,700 0 0 0
CSC
15.6
15.6
15.50 15.60 15.20 34,200 0 0 0
CSI
18
18
18.50 18.50 18 1,300 0 0 0
CSM
12.8
12.8
12.90 12.90 12.50 95,500 0 0 0
CSV
28.6
28.6
28.95 29.40 28.20 689,400 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 17.30 200 0 0 0
CTD
80.1
80.1
80.10 81.70 79.50 502,200 0 0 0
CTF
19.5
19.5
19.60 19.60 19 301,300 0 0 0
CTG
37.1
37.1
37.50 37.60 36.65 12,648,100 0 0 0
CTI
23.5
23.5
23.40 23.65 22.80 595,800 0 0 0
CTP
6.1
6.1
6.40 6.40 5.90 55,700 0 0 0
CTR
92.8
92.8
94.10 95 91.70 584,500 0 0 0
CTS
29.8
29.8
30 30.70 29.70 531,800 0 0 0
CTT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CTW
25
25
25 25 25 600 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
28.25 28.25 28.25 0 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 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
35.5
35.5
35.75 36 35.50 13,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 900 0 0 0
DAE
14.6
14.6
14.60 14.60 14.60 400 0 0 0
DAH
3.6
3.6
3.47 3.69 3.45 38,800 0 0 0
DAN
38
38
38 38 38 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.9
8.9
8.89 8.89 8.87 600 0 0 0
DBC
26.4
26.4
26.80 26.85 26.15 5,484,000 0 0 0
DBD
53
53
52.70 53.30 52.50 26,400 0 0 0
DBM
34.4
34.4
34.40 34.40 34.40 0 0 0 0
DBT
10.4
10.4
10.30 10.35 10.30 8,500 0 0 0
DC1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
9.8
9.8
10 10 9.77 448,200 0 0 0
DCF
30.1
30.1
30.10 38 30.10 1,800 0 0 0
DCG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.7
57.7
58 58 56.90 255,300 0 0 0
DCM
39
39
39.90 40 37.50 4,612,400 0 0 0
DCR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,500 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
8.1
8.1
8.40 8.40 8.10 1,000 0 0 0
DDV
28.6
28.6
29.30 29.80 28.10 1,270,300 0 0 0
DFC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
68
68
67.30 68.90 67 2,665,800 0 0 0
DGT
4.5
4.5
4.50 4.50 4.40 90,300 0 0 0
DGW
48.6
48.6
52.10 53.10 48.55 6,337,000 0 0 0
DHA
55.9
55.9
56.50 56.70 55.10 113,100 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DHC
37
37
37.15 37.95 36.80 670,100 0 0 0
DHD
35
35
35 35 35 0 0 0 0
DHG
103.4
103.4
103.80 103.80 102 13,200 0 0 0
DHM
6.1
6.1
6.17 6.17 5.90 1,700 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 11.50 200 0 0 0
DHT
68.5
68.5
68.60 69.30 67.30 10,000 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DIG
15.4
15.4
15.55 15.60 15.30 3,885,200 0 0 0
DIH
10.3
10.3
10.20 10.30 10.20 4,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
4.90 5 4.70 481,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.92 2.96 2.72 2,960,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
16.6
16.6
19 19 16.60 700 0 0 0
DMC
61
61
58.70 61 58.70 1,000 0 0 0
DMN
8.8
8.8
8.90 8.90 8.80 5,300 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
63.1
63.1
57.40 63.10 57.40 4,700 0 0 0
DND
11
11
11 11 11 900 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
19.2
19.2
18.10 19.20 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 1,100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
31
31
32 32 30.90 10,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63.4
63.4
63.40 63.40 62.70 26,800 0 0 0
DPG
45.3
45.3
45.30 46 44.50 921,700 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25.1
25.1
25.40 25.45 24.60 6,919,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
39.05 39.40 38.10 711,500 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.8
9.8
10.15 10.15 9.80 5,700 0 0 0
DRC
14.9
14.9
15.10 15.10 14.90 237,400 0 0 0
DRG
8.8
8.8
8.70 8.80 8.70 200 0 0 0
DRH
2.8
2.8
2.90 2.99 2.75 1,211,600 0 0 0
DRI
12.3
12.3
12.30 12.50 12.20 496,700 0 0 0
DRL
45.8
45.8
45.90 45.90 45.80 4,300 0 0 0
DS3
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
23.9
23.9
23.55 23.85 23.55 186,800 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSN
41.2
41.2
41.20 41.45 41 15,300 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.9
10.9
10.70 11 10.60 415,600 0 0 0
DTA
3.9
3.9
3.70 3.95 3.70 34,300 0 0 0
DTD
17.2
17.2
17.20 17.30 16.90 304,200 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
2.20 2.20 2.20 15,000 0 0 0
DTK
11.2
11.2
11.30 11.30 11.20 5,800 0 0 0
DTL
12
12
12.10 12.10 12 1,700 0 0 0
DTP
116
116
116 116 116 200 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.3
5.3
5.30 5.40 5.10 1,049,000 0 0 0
DVN
21.8
21.8
22.10 22.10 21.80 14,300 0 0 0
DVP
71.4
71.4
71.50 71.50 71.40 1,800 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
18
18
18 18 18 800 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14.7
14.7
15 15.10 14.70 5,753,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 11.90 399,400 0 0 0
DXS
6.8
6.8
6.94 6.97 6.80 1,492,800 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 2,700 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 100 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.2
11.2
11.67 11.67 10.83 1,300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
32.10 32.30 32 8,200 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EIB
20
20
21 21.45 20 24,655,700 0 0 0
EIC
22.2
22.2
22.20 22.50 22.20 5,300 0 0 0
EID
23.3
23.3
23.30 23.30 23.30 100 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 3,400 0 0 0
ELC
22.7
22.7
22.95 23.15 22.30 560,800 0 0 0
EME
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.1
20.1
20.10 20.10 20.10 0 0 0 0
EVE
10.4
10.4
10.40 10.55 10.35 19,800 0 0 0
EVF
11.3
11.3
11.35 11.50 11.20 2,659,600 0 0 0
EVG
7.4
7.4
7.63 7.63 7.20 493,100 0 0 0
EVS
5.2
5.2
5.30 5.30 5.10 108,500 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
3.59 3.59 3.54 24,100 0 0 0
FCN
13.7
13.7
13.75 13.80 13.55 684,500 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
16.4
16.4
16.30 16.50 16.20 17,500 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 55,100 0 0 0
FIR
6.8
6.8
6.69 6.80 6.41 455,500 0 0 0
FIT
4.6
4.6
4.57 4.62 4.55 180,800 0 0 0
FMC
38.4
38.4
38.80 38.80 38.10 73,500 0 0 0
FOC
66.8
66.8
67.50 67.70 66.70 10,300 0 0 0
FOX
76
76
83 83.50 74 1,124,700 0 0 0
FPT
97.8
97.8
99.90 99.90 97.30 6,113,500 0 0 0
FRC
25
25
25 25 25 700 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
165
165
164 165 159.60 440,400 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
40.2
40.2
40.20 40.20 40.20 0 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
32.15 32.30 31.40 723,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.2
12.2
12.20 12.50 12 557,200 0 0 0
GAS
107.7
107.7
115.90 119.60 107.70 6,158,900 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
29.5
29.5
29.90 29.90 28.90 35,900 0 0 0
GDA
15.4
15.4
15.40 15.50 15.30 47,000 0 0 0
GDT
19.7
19.7
19.70 19.75 19.70 66,700 0 0 0
GDW
48.8
48.8
48.80 48.80 48.80 100 0 0 0
GEG
14.3
14.3
14.40 14.60 14.20 408,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.6
33.6
33.20 34.10 32.55 6,928,100 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
28.50 28.50 28.20 4,200 0 0 0
GIC
11.6
11.6
11.71 11.71 11.64 2,200 0 0 0
GIL
13.8
13.8
14.10 14.10 13.80 209,300 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
30
30
30.30 30.30 27.30 600 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
71
70.50 71.50 68.70 2,071,700 0 0 0
GMH
7.9
7.9
7.91 7.91 7.91 0 0 0 0
GMX
16.5
16.5
16.60 16.70 15.70 27,900 0 0 0
GND
29.5
29.5
26 29.50 26 200 0 0 0
GPC
2.2
2.2
2.20 2.30 2.10 16,900 0 0 0
GSM
29.5
29.5
29.50 29.50 29.50 500 0 0 0
GSP
11.1
11.1
11.05 11.15 11.05 6,700 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
99.9
99.9
99.90 99.90 99.90 100 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
36.0
36.0
38 38.90 35.95 10,816,400 0 0 0
GVT
70
70
70 70 70 0 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 14.30 200 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
15.9
15.9
16.35 16.35 15.90 3,487,000 0 0 0
HAH
56.4
56.4
57 57.20 56.20 1,183,300 0 0 0
HAM
50
50
50 50 50 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 1,100 0 0 0
HAP
7.9
7.9
7.95 7.95 7.51 29,800 0 0 0
HAR
3.7
3.7
3.72 3.72 3.63 56,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 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
11.20 11.40 11.10 535,900 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 658,500 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
4.5
4.5
4.50 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 5,500 0 0 0
HCC
25
25
25.40 25.40 25 7,000 0 0 0
HCD
7.8
7.8
7.72 7.79 7.72 26,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.8
22.8
22.90 23.05 22.70 4,437,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.2
13.2
13.10 13.20 13 8,200 0 0 0
HD6
9.8
9.8
9.80 10 9.80 3,800 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.3
6.3
6.30 6.30 6.10 33,800 0 0 0
HDB
26.8
26.8
26.85 26.90 26 12,368,700 0 0 0
HDC
20.7
20.7
21 21.20 20.50 2,426,900 0 0 0
HDG
26
26
26.25 26.30 25.70 1,429,300 0 0 0
HDM
36.8
36.8
36.80 36.80 36.80 1,600 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
14
14
14 14 14 100 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
18.2
18.2
18.20 18.20 18.20 2,100 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
192.5
192.5
194.50 194.50 183.50 21,800 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
13.3
13.3
13.50 13.50 13.05 443,400 0 0 0
HHS
10.9
10.9
10.70 11 10.70 1,011,300 0 0 0
HHV
12
12
12.15 12.20 11.95 2,793,600 0 0 0
HID
4.9
4.9
5.05 5.15 4.85 423,400 0 0 0
HII
5.1
5.1
5.12 5.16 4.92 246,800 0 0 0
HIO
7.9
7.9
7.90 7.90 7.90 0 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
11.2
11.2
11.20 11.20 11.20 100,000 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
11.6
11.6
11.50 11.60 11.40 5,300 0 0 0
HLD
19.1
19.1
18.90 19.10 18.50 5,300 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
11.25 11.25 11.25 0 0 0 0
HMD
18.6
18.6
18.60 18.60 18.60 100 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 100 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
11.3
11.3
11.20 11.30 11 4,700 0 0 0
HMS
35
35
35 35 34.80 1,800 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.60 14,200 0 0 0
HNF
30
30
30 30 30 0 0 0 0
HNG
6.2
6.2
6.30 6.50 6.20 2,784,900 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 452,600 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
4.6
4.6
4.40 4.60 4.40 10,700 0 0 0
HPB
19
19
19 19 19 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 9,200 0 0 0
HPG
26.6
26.6
26.90 26.95 26.40 32,543,400 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78
78
79.90 79.90 78 4,900 0 0 0
HPT
24
24
24 24 24 100 0 0 0
HPW
22
22
22 22 22 700 0 0 0
HPX
5.1
5.1
5.12 5.17 5.11 1,113,400 0 0 0
HQC
2.7
2.7
2.78 2.79 2.73 3,058,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.5
15.5
15.60 15.70 15.40 2,727,600 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 6.71 6.50 90,600 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
4
4 4.10 4 140,300 0 0 0
HT1
15
15
15.20 15.20 15 155,800 0 0 0
HTC
41.6
41.6
46 46 41.60 4,100 0 0 0
HTE
3.4
3.4
3.40 3.50 3.40 10,600 0 0 0
HTG
43.4
43.4
43.50 43.50 42.75 700 0 0 0
HTI
25.7
25.7
26.20 26.20 25.70 16,800 0 0 0
HTL
23
23
23 23.10 23 8,500 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
7.6
7.6
7.51 7.79 7.51 84,300 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12
12
12 12 12 300 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU4
11.2
11.2
11.20 11.30 11.20 10,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
14.8
14.8
14.90 14.90 14.80 500 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HUT
15.7
15.7
15.80 16 15.40 1,466,900 0 0 0
HVA
17.6
17.6
17.80 17.80 17 31,800 0 0 0
HVH
12.5
12.5
12.70 12.70 11.90 88,600 0 0 0
HVN
26.3
26.3
26.10 26.25 26.10 562,000 0 0 0
HVT
27.7
27.7
28 28 27.70 34,200 0 0 0
HVX
2.3
2.3
2.25 2.38 2.11 19,700 0 0 0
HWS
15
15
15.20 15.20 14.90 700 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 200 0 0 0
ICG
19.9
19.9
19.80 19.90 19.80 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
36.2
36.2
36.20 37 36.20 10,100 0 0 0
ICT
17.8
17.8
17.90 17.90 17.80 19,600 0 0 0
IDC
45.3
45.3
47 47 43.70 5,075,000 0 0 0
IDI
6.8
6.8
6.77 6.82 6.73 191,400 0 0 0
IDJ
4.2
4.2
4.20 4.30 4.20 344,500 0 0 0
IDP
250
250
249 250 241 10,900 0 0 0
IDV
27.3
27.3
26.60 27.70 26.50 11,600 0 0 0
IFS
17.5
17.5
17.80 17.80 17.30 2,400 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 10.60 10.45 1,843,400 0 0 0
ILA
5.8
5.8
5.60 6.20 5.60 42,800 0 0 0
ILB
22.5
22.5
22.40 22.60 22.40 2,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
ILS
23.3
23.3
23 23.30 23 1,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.8
53.8
53.70 54 53.50 44,100 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12 12.90 12 200 0 0 0
INN
41.1
41.1
42.90 42.90 41.10 6,000 0 0 0
IPA
18.4
18.4
18.10 18.40 17.70 90,100 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.5
25.5
25.50 25.50 25.50 1,400 0 0 0
IST
31.2
31.2
31.20 31.20 31.20 0 0 0 0
ITC
11.4
11.4
11.75 11.80 11.35 131,600 0 0 0
ITD
16.3
16.3
16 16.65 15.50 66,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 59,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,500 0 0 0
IVS
8.1
8.1
8.10 8.20 8 25,700 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.52 5.61 5.50 19,000 0 0 0
KBC
34
34
34.40 34.60 33.25 3,720,400 0 0 0
KCB
12.4
12.4
12.50 13 12 52,100 0 0 0
KDC
51.9
51.9
51.90 51.90 51.50 239,700 0 0 0
KDH
27.6
27.6
26.55 27.60 26.55 8,868,300 0 0 0
KDM
31.9
31.9
30.90 32 29.70 28,900 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 1,400 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.5
6.5
6.54 6.57 6.41 7,138,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
12
12
11.80 12 11.80 300 0 0 0
KHS
18
18
17.80 18 17.40 8,200 0 0 0
KHW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
KLB
14.5
14.5
15 15 14.50 163,000 0 0 0
KMR
2.9
2.9
2.85 2.88 2.83 3,700 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38
38
38.10 38.10 37.70 391,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17
17
16.90 17.15 16.85 580,400 0 0 0
KSD
4.7
4.7
4.40 4.70 4.10 3,600 0 0 0
KSF
82
82
83 84 79.10 30,600 0 0 0
KSQ
2.4
2.4
2.40 2.50 2.40 35,100 0 0 0
KST
13
13
13 13 13 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.7
24.7
24.70 24.70 24.70 1,000 0 0 0
KTS
27
27
26 27 25.80 500 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
25.4
25.4
25.80 25.80 25 31,500 0 0 0
L18
26
26
25.80 26.30 25.80 74,900 0 0 0
L40
72.9
72.9
70 76.50 67 314,500 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.8
18.8
18.75 18.90 18.60 1,900 0 0 0
LAI
13.2
13.2
13.30 13.30 13 13,000 0 0 0
LAS
16.5
16.5
16.80 17.10 16.20 347,200 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
33.3
33.3
33.95 33.95 33.30 6,100 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
10.15 10.20 10.05 1,331,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.8
3.8
3.83 3.89 3.80 849,300 0 0 0
LDP
9.1
9.1
9.10 9.20 8.80 152,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
LG9
4
4
4 4 4 0 0 0 0
LGC
60
60
55 60 55 1,100 0 0 0
LGL
6.1
6.1
6.19 6.20 5.98 66,900 0 0 0
LHC
104.1
104.1
104.40 104.50 104 7,100 0 0 0
LHG
29.1
29.1
29.35 29.50 29 54,000 0 0 0
LIC
26
26
25.80 27.20 25.80 5,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 80,300 0 0 0
LIX
37.3
37.3
37.90 37.95 35.25 35,400 0 0 0
LKW
36
36
36 36 36 1,000 0 0 0
LLM
19.5
19.5
18.60 20.30 18.60 39,700 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.4
12.4
12.35 12.35 12.35 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 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
41.8
41.8
42 42.15 41.30 1,588,400 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
37 37 35.30 23,300 0 0 0
LSS
8.8
8.8
8.77 8.84 8.75 271,500 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
22.80 22.80 22.70 5,300 0 0 0
MA1
35
35
35 35 35 100 0 0 0
MAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MAS
34
34
38 38 34 1,700 0 0 0
MBB
27.9
27.9
27.80 28.50 27.50 51,318,500 0 0 0
MBG
3
3
3.10 3.10 3 448,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.9
25.9
25.70 26.20 25.60 2,239,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 700 0 0 0
MCH
150
150
152.20 152.20 141.70 349,800 0 0 0
MCM
27.2
27.2
26.85 27.20 26.85 10,700 0 0 0
MCO
5.2
5.2
5.20 5.20 5.10 6,400 0 0 0
MCP
28
28
27.80 28 27.70 14,400 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 9.30 3,300 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 6,200 0 0 0
MDG
39.4
39.4
39.40 39.40 39.40 500 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.40 38.50 37.80 15,400 0 0 0
MGC
12.5
12.5
12.60 12.80 12.50 10,800 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.1
29.1
29.10 29.10 29.10 100 0 0 0
MHC
9.8
9.8
9.75 10 9.75 17,700 0 0 0
MIC
12.1
12.1
12.90 12.90 12.10 13,300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.6
18.6
18.90 19.30 18.50 515,700 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
20.6
20.6
20.60 20.60 20.40 800 0 0 0
MML
36.3
36.3
37.90 37.90 36 209,200 0 0 0
MNB
26.7
26.7
25 26.70 25 1,200 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.7
17.7
17 17.70 17 425,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.8
11.8
11.90 11.95 11.80 3,360,000 0 0 0
MSH
36.4
36.4
36.65 37.50 36 733,100 0 0 0
MSN
76.8
76.8
78.20 78.40 75.60 6,018,600 0 0 0
MSR
32.5
32.5
34.40 34.60 31 2,966,300 0 0 0
MST
6.1
6.1
6.10 6.10 6 992,200 0 0 0
MTA
13.7
13.7
14 14.20 13.20 50,300 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
5.5
5.5
5.50 5.50 5.50 19,000 0 0 0
MTP
14.4
14.4
14.40 14.40 14.40 400 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 500 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.7
16.7
16.90 16.90 16.70 1,100 0 0 0
MVC
16.4
16.4
16.40 16.70 16 59,100 0 0 0
MVN
62.8
62.8
64.50 66 62.80 12,300 0 0 0
MWG
89.3
89.3
89.70 89.70 87.80 5,950,600 0 0 0
MZG
10.3
10.3
10.40 10.40 10.20 79,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.5
43.5
42.15 43.50 41.80 752,900 0 0 0
NAG
7.1
7.1
7.20 7.20 7 126,700 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35
35
35 35.10 35 13,800 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.3
16.3
16.50 16.50 16.30 1,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.7
17.7
17.45 17.70 17.30 42,800 0 0 0
NBC
8.7
8.7
8.80 8.80 8.60 45,500 0 0 0
NBE
11
11
11.20 11.20 11 3,400 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 3,300 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 300 0 0 0
NBW
35
35
35 35 35 0 0 0 0
NCG
11
11
11.30 11.30 10.80 1,600 0 0 0
NCS
39.9
39.9
39.90 39.90 39.90 600 0 0 0
NCT
94.5
94.5
95 95 94.40 3,800 0 0 0
ND2
35
35
35.50 38 35 7,600 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
10.9
10.9
11 11 10.80 86,300 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5
5
5 5.10 5 4,600 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 20,000 0 0 0
NED
7
7
7 7 7 29,000 0 0 0
NET
67.8
67.8
68.10 68.10 67.80 600 0 0 0
NFC
65
65
65 65 65 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.6
14.6
14.80 14.90 14.60 99,400 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
10.6
10.6
10.70 10.70 10.50 106,900 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 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NKG
14.8
14.8
14.90 14.90 14.65 2,044,000 0 0 0
NLG
27.5
27.5
27.40 27.80 27.30 1,663,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53
53
54 54 52.20 72,300 0 0 0
NNT
60
60
60 60 60 100 0 0 0
NO1
5.9
5.9
6 6 5.91 17,300 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 5.50 580,700 0 0 0
NS2
15.5
15.5
15.50 15.50 15.50 2,100 0 0 0
NSC
75.8
75.8
75.80 75.80 75.80 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.30 83,400 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NT2
26.8
26.8
26.80 27.05 26.20 903,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153
153
156.70 156.70 152.80 32,800 0 0 0
NTF
10.4
10.4
10.40 10.50 10.40 600 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
16.5
16.5
16.70 16.80 16.40 449,800 0 0 0
NTP
62.9
62.9
63.50 63.60 62.70 259,900 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
11.9
11.9
11.70 12.10 11.70 109,200 0 0 0
NVL
12.3
12.3
12.20 12.45 12.20 4,514,500 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.6
4.6
4.60 4.60 4.60 100 0 0 0
OCB
11.4
11.4
11.50 11.50 11.35 1,090,600 0 0 0
OCH
5.8
5.8
5.70 5.80 5.60 8,500 0 0 0
ODE
46.2
46.2
46.10 46.30 46 29,200 0 0 0
OGC
3.5
3.5
3.44 3.50 3.38 390,900 0 0 0
OIL
15.4
15.4
16.80 17 14.50 11,727,600 0 0 0
ONE
8.7
8.7
8.60 8.70 8.60 2,700 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 22.25 8,600 0 0 0
ORS
13.2
13.2
13.25 13.40 13.10 769,000 0 0 0
PAC
22.2
22.2
22.30 22.90 22.10 210,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
31.2
31.2
30.75 31.75 30.50 2,362,700 0 0 0
PAP
23.3
23.3
29.90 29.90 23.30 2,100 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 44,300 0 0 0
PAT
80.1
80.1
80.40 81.40 80.10 11,000 0 0 0
PBC
6
6
6 6.10 5.90 14,800 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 4,400 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
24.5
24.5
25 25.25 24 4,693,100 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PCE
19.2
19.2
19.80 19.80 19.20 700 0 0 0
PCF
6.1
6.1
6.10 6.10 6.10 10,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20
20
19.90 20.10 19.90 100,600 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
23.30 24.80 23.20 900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
112.6
112.6
113.50 114 112.60 4,100 0 0 0
PDR
17.3
17.3
17.20 17.40 17.05 5,645,700 0 0 0
PDV
9.5
9.5
9.74 9.74 9.49 38,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PET
32.1
32.1
32.85 33.50 32 2,240,700 0 0 0
PFL
2.6
2.6
2.50 2.60 2.40 138,800 0 0 0
PGB
12
12
11.90 12.10 11.80 3,300 0 0 0
PGC
14.2
14.2
14.35 14.50 14 43,600 0 0 0
PGD
24
24
24.55 24.55 23.70 600 0 0 0
PGI
19.1
19.1
19.50 19.50 19.10 3,200 0 0 0
PGN
5.9
5.9
6.10 6.20 5.90 4,400 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 500 0 0 0
PGT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
PGV
24.5
24.5
25.25 25.25 23.65 72,300 0 0 0
PHC
4.8
4.8
4.93 4.93 4.73 12,900 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
35.5
35.5
36.10 37.80 35.20 161,700 0 0 0
PHR
57.8
57.8
58.50 59.30 57.20 598,900 0 0 0
PHS
10
10
10 10 10 300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.10 16.60 16.10 300 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
7.60 7.60 7.60 200 0 0 0
PIV
8.4
8.4
8.30 8.50 8 407,700 0 0 0
PJC
28.5
28.5
28.54 28.54 28.54 100 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 100 0 0 0
PJT
9.1
9.1
9.10 9.12 9.10 300 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
29.6
29.6
33.10 33.20 29.60 2,015,100 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.4
5.4
5.16 5.35 5.15 20,600 0 0 0
PLX
53.3
53.3
57.60 58.40 53.30 11,387,800 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PMC
144.5
144.5
144.50 144.50 144.50 100 0 0 0
PMG
7.1
7.1
8.01 8.01 7.11 1,900 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
34.7
34.7
34.80 35 34.70 3,100 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 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
112.9
112.9
113 114.40 105 2,252,400 0 0 0
PNP
20.6
20.6
20.60 20.60 20.60 2,000 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
16.3
16.3
16.70 17.30 16.20 58,400 0 0 0
POT
19.5
19.5
19.40 19.50 19.40 900 0 0 0
POV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
POW
13.0
13.0
13.50 13.55 12.80 18,560,100 0 0 0
PPC
10.0
10.0
10.05 10.10 9.98 198,900 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.9
28.9
28.90 29 28.90 14,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
18.30 18.30 18.30 500 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
11.5
11.5
12.20 12.20 11.50 6,700 0 0 0
PRE
22
22
22.60 23.10 22 7,000 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
10.8
10.8
11.70 11.70 10.70 6,200 0 0 0
PSB
4.8
4.8
4.90 4.90 4.80 38,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
16.4
16.4
17.10 17.50 15.90 238,700 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 100 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
7.60 7.70 7.60 82,500 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
17
17.10 17.10 16.80 4,000 0 0 0
PSW
7.7
7.7
7.70 7.70 7.60 20,400 0 0 0
PTB
52.9
52.9
53.30 54 52.20 55,000 0 0 0
PTC
6.8
6.8
6.80 6.80 6.78 8,800 0 0 0
PTD
7
7
7 7 7 900 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
2.7
2.7
2.85 2.85 2.71 21,600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
PTT
8
8
8.10 8.10 8 1,100 0 0 0
PTV
3.7
3.7
3.80 3.80 3.60 12,900 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 23,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33
33
35.90 36.90 32.60 443,800 0 0 0
PVC
13
13
14.30 14.70 13 6,470,600 0 0 0
PVD
32.5
32.5
34.05 34.90 31.65 12,323,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.5
6.5
6.80 6.90 6.40 87,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86
86
89.40 89.40 85.90 43,700 0 0 0
PVM
18.5
18.5
18 18.50 18 12,100 0 0 0
PVO
6.3
6.3
6.90 6.90 6.20 26,600 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
42.2
42.2
45.90 46.60 41.40 14,132,500 0 0 0
PVT
19.9
19.9
21 21.20 19.60 5,347,800 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
5.5
5.5
4.30 5.70 4.30 700 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 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 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16
16
16.40 16.40 15.90 99,000 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 14.80 14.45 826,200 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
35.3
35.3
35.30 35.30 35.30 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 100 0 0 0
QNS
48.8
48.8
49.10 49.10 48.70 311,300 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
34.1
34.1
34.20 34.20 34.10 1,400 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
12.40 12.60 12.40 247,700 0 0 0
RAL
91.2
91.2
91.70 91.70 91 4,700 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 300 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.3
12.3
11.50 12.30 11.50 29,300 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
59.5
59.5
60.43 60.52 59.54 744,400 0 0 0
RIC
12.5
12.5
12.60 12.60 12.40 1,100 0 0 0
RTB
29
29
29 29 29 100 0 0 0
RYG
10.7
10.7
10.60 10.70 10.40 196,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
34
34
33.90 34 33.90 3,300 0 0 0
S55
59.5
59.5
59.50 59.50 59.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.80 9.10 8.80 127,700 0 0 0
SAB
48.4
48.4
49.45 49.65 47.75 1,278,300 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
52.5
52.5
52.50 52.60 52.50 4,400 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 6.93 91,600 0 0 0
SAS
38.8
38.8
38.50 39.20 38.40 56,700 0 0 0
SAV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
28.5
28.5
28.60 28.60 28 20,300 0 0 0
SBB
15.9
15.9
16.50 16.50 15.90 8,600 0 0 0
SBD
7.9
7.9
7.20 7.90 7.20 200 0 0 0
SBG
12.9
12.9
12.85 13 12.70 64,500 0 0 0
SBH
41
41
41.80 41.80 41 2,600 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
5.7
5.7
5.70 5.80 5.60 456,400 0 0 0
SBT
23.6
23.6
23.70 23.70 23.55 458,000 0 0 0
SBV
7.9
7.9
7.62 7.88 7.62 1,500 0 0 0
SC5
14.6
14.6
14.55 14.55 14.55 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.2
64.2
64.20 64.40 64.10 24,400 0 0 0
SCI
9.8
9.8
9.30 10.10 9.30 76,500 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCL
20.4
20.4
20.30 20.50 20.30 23,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.7
6.7
6.70 6.80 6.55 3,180,100 0 0 0
SCS
53.5
53.5
53.50 53.90 53.20 117,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 4,900 0 0 0
SD3
7.1
7.1
7.10 7.40 7.10 6,300 0 0 0
SD5
7.8
7.8
7.80 7.90 7.80 23,300 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.50 10.50 10.50 0 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
42.80 43 42.80 4,300 0 0 0
SEB
48.4
48.4
48.40 48.40 48.40 100 0 0 0
SED
18.9
18.9
18.90 18.90 18.90 200 0 0 0
SEP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SFC
19
19
17.45 19 17.45 800 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 0 0 0 0
SFI
27.5
27.5
27.70 27.70 27.50 9,500 0 0 0
SFN
20
20
21.40 21.40 20 1,300 0 0 0
SGB
12.4
12.4
12.30 12.40 12.30 4,200 0 0 0
SGC
78
78
78 78 78 1,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21
21
21 21 21 100 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SGN
58
58
58.20 58.50 58 5,500 0 0 0
SGP
26.2
26.2
27 27 26.20 128,900 0 0 0
SGR
16.7
16.7
16.45 16.65 16.35 74,100 0 0 0
SGS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SGT
15.9
15.9
16 16 15.30 60,200 0 0 0
SHA
4.0
4.0
3.93 3.96 3.88 14,500 0 0 0
SHB
15.3
15.3
15.20 15.40 14.95 45,414,500 0 0 0
SHC
12
12
12 12 12 300 0 0 0
SHE
6.8
6.8
7 7 6.80 200 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.3
14.3
14.05 14.30 14 875,700 0 0 0
SHN
3.6
3.6
3.90 3.90 3.60 36,300 0 0 0
SHP
33.8
33.8
33.91 33.91 33.57 1,200 0 0 0
SHS
17.6
17.6
17.80 18 17.30 6,859,000 0 0 0
SID
14.2
14.2
14.20 14.20 14.20 200 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 3,000 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
13.9
13.9
13.90 13.95 13.80 55,600 0 0 0
SJE
17.8
17.8
17.60 18.60 17.50 121,400 0 0 0
SJG
20
20
21 24 19.50 4,300 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 200 0 0 0
SJS
47.9
47.9
49 49 47.50 10,700 0 0 0
SKG
10.1
10.1
10.05 10.10 10 88,300 0 0 0
SKH
25
25
25 25 25 100 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 3,900 0 0 0
SLS
160.1
160.1
160.10 160.10 160 6,000 0 0 0
SMA
8.2
8.2
8.15 8.15 8.15 0 0 0 0
SMB
39.3
39.3
39.20 39.60 39.20 13,400 0 0 0
SMC
12.5
12.5
12.50 12.70 12.40 135,800 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMT
8.7
8.7
8.90 8.90 8.30 400 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34.4
34.4
33.90 34.50 33.30 7,800 0 0 0
SP2
22.9
22.9
22.70 22.90 22.70 900 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
9.50 10.15 9.50 7,100 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
1.80 1.80 1.80 8,300 0 0 0
SRC
48.1
48.1
48 48.70 48 4,200 0 0 0
SRF
8
8
7.50 8 7.50 14,700 0 0 0
SSB
16.8
16.8
16.70 16.75 16.50 2,014,100 0 0 0
SSC
32.0
32.0
31.95 31.95 31.95 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7.9
7.9
7.90 7.90 7.90 4,100 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
30.0
30.0
29.60 30 29.50 19,127,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.1
4.1
4.10 4.19 4 71,000 0 0 0
STB
59.5
59.5
60.30 60.70 59 15,767,700 0 0 0
STC
14.8
14.8
14.81 14.81 14.81 200 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.5
20.5
20 20.60 20 103,100 0 0 0
STK
15.5
15.5
15.50 15.80 15.50 17,900 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
19.4
19.4
19.60 19.60 19.30 5,100 0 0 0
SVD
4.1
4.1
4.20 4.20 3.90 27,600 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
34.5
34.5
34.45 34.50 34.45 3,100 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 126,000 0 0 0
SVT
11
11
11 11 11 8,000 0 0 0
SWC
29.4
29.4
29.60 29.60 29.40 5,200 0 0 0
SZB
38.8
38.8
38.80 38.80 38.80 10,000 0 0 0
SZC
33.4
33.4
34.50 34.60 32.90 1,930,900 0 0 0
SZE
9
9
9 9 9 1,200 0 0 0
SZG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
SZL
47
47
47.50 47.50 46.50 22,100 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.1
12.1
12.10 12.20 11.30 12,600 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
46.4
46.4
46.40 46.40 45.40 239,300 0 0 0
TAN
44
44
44 44 44 3,900 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
35.1
35.1
35.20 35.20 35.10 3,600 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
34.80 35 34.45 9,951,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
14.90 15.20 14.80 3,630,700 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
34.5
34.5
34.50 34.75 34.50 26,100 0 0 0
TCM
26.3
26.3
26.30 26.45 26 1,546,400 0 0 0
TCO
10.2
10.2
10.45 10.45 9.98 1,049,500 0 0 0
TCR
3.2
3.2
3.20 3.20 3.19 1,000 0 0 0
TCT
19.8
19.8
20 20 19.80 400 0 0 0
TCW
32
32
32 32 31.90 4,600 0 0 0
TDB
42.5
42.5
42.50 42.50 42.50 100 0 0 0
TDC
11.5
11.5
11.40 11.45 11.30 236,400 0 0 0
TDF
8.5
8.5
8.10 8.50 8.10 1,100 0 0 0
TDG
2.8
2.8
2.76 2.76 2.71 25,700 0 0 0
TDH
4.0
4.0
3.91 4.02 3.91 120,100 0 0 0
TDM
57.7
57.7
57.70 57.70 57.70 100 0 0 0
TDP
31.7
31.7
32 33.40 30 470,200 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 300 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 12,100 0 0 0
TDW
46.3
46.3
46.30 46.30 46.30 100 0 0 0
TED
58.5
58.5
58.50 58.50 58.50 100 0 0 0
TEG
5.8
5.8
5.92 6.10 5.72 36,800 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
44.3
44.3
48.40 48.40 43 34,300 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 100 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 0 0 0 0
THD
30.5
30.5
30.50 30.50 30.30 2,600 0 0 0
THG
45.0
45.0
45.15 45.15 44.60 6,800 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 3,400 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.2
8.2
8.30 8.30 8.20 10,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TID
22.8
22.8
23 23 22.80 9,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 280,700 0 0 0
TIN
100
100
98 108 97 69,500 0 0 0
TIP
19
19
19.20 19.40 18.90 159,800 0 0 0
TIS
5
5
5 5 5 7,800 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
8.42 8.45 8.42 82,400 0 0 0
TLG
51.3
51.3
51.60 52.10 51.30 217,700 0 0 0
TLH
4.9
4.9
5.06 5.08 4.90 231,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.8
53.8
52.80 53.80 52.50 5,700 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
59.2
59.2
59.30 59.30 59 1,300 0 0 0
TMS
41.5
41.5
41.45 41.45 41.45 100 0 0 0
TMT
11.7
11.7
11.70 11.70 11.70 4,300 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
16.7
16.7
17.20 17.20 16.30 68,400 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
31.6
31.6
31.55 31.55 31.55 100 0 0 0
TNG
21.2
21.2
21.80 22.10 20.50 1,944,800 0 0 0
TNH
11.9
11.9
11.80 11.90 11.80 102,400 0 0 0
TNI
4.9
4.9
4.72 4.85 4.70 68,700 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
7.93 8.46 7.91 21,900 0 0 0
TNV
17.5
17.5
17.20 17.50 17 1,900 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
162
162
162.20 163.90 158.80 13,000 0 0 0
TOT
15.9
15.9
15.80 15.90 15.80 3,000 0 0 0
TOW
36.3
36.3
35.60 36.30 35.50 5,000 0 0 0
TPB
16.8
16.8
16.70 17 16.65 4,365,300 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 0 0 0 0
TPS
58.6
58.6
58.60 58.60 58.60 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TRA
71.3
71.3
70.20 71.30 69 3,700 0 0 0
TRC
73.9
73.9
74.10 75 73.30 23,400 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 5.80 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.6
14.6
14.70 14.80 14.60 140,500 0 0 0
TSB
24.7
24.7
24.70 25.10 24.70 5,200 0 0 0
TSC
2.8
2.8
2.80 2.80 2.76 210,500 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 11,800 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 1,000 0 0 0
TTA
10.8
10.8
10.75 10.85 10.75 32,700 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 1,100 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
2.9
2.9
2.97 2.99 2.92 610,700 0 0 0
TTG
17.9
17.9
18.60 18.60 13.80 6,800 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 21,800 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
16.5
16.5
16.60 17 16.50 111,400 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34.10 34 700 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
26.3
26.3
26.30 26.60 26 69,200 0 0 0
TV2
37.9
37.9
37.50 38 37.10 665,400 0 0 0
TV3
16.3
16.3
16.20 16.30 16.20 2,400 0 0 0
TV4
15
15
15 15 15 1,200 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
7.95 7.95 7.85 24,700 0 0 0
TVC
8.2
8.2
8.30 8.30 8.20 26,500 0 0 0
TVD
10
10
10.10 10.10 10 17,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 300 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.4
8.4
8.70 8.90 8.20 1,128,500 0 0 0
TVS
15.1
15.1
15 15.10 14.80 324,500 0 0 0
TVT
16.3
16.3
16.25 16.25 16.25 200 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.5
4.5
4.40 4.50 4.40 7,000 0 0 0
TYA
18.5
18.5
18.60 18.60 18.20 9,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.60 7,000 0 0 0
UDL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.7
61.7
61 61.70 61 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7
7
7 7 7 1,000 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
17.3
17.3
17.37 17.46 17.28 9,100 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 100 0 0 0
V21
6
6
5.80 6 5.80 9,200 0 0 0
VAB
10.7
10.7
10.80 10.90 10.50 1,237,600 0 0 0
VAF
20.0
20.0
20 20 19.95 1,100 0 0 0
VAV
34
34
34 34 34 0 0 0 0
VBB
10.3
10.3
10.40 10.40 10.30 13,900 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
11.6
11.6
11.70 11.70 11.60 1,500 0 0 0
VC2
5.5
5.5
5.60 5.70 5.50 192,200 0 0 0
VC3
27.1
27.1
26.90 27.40 26.90 1,253,000 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 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 69,900 0 0 0
VC9
3.9
3.9
3.80 3.90 3.80 2,100 0 0 0
VCA
8.1
8.1
7.80 8.05 7.80 300 0 0 0
VCB
63.1
63.1
64.50 65.50 62.60 15,811,100 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
301.50 305 300 600 0 0 0
VCG
18.2
18.2
18.20 18.55 18.15 3,571,800 0 0 0
VCI
34.8
34.8
34.55 34.85 34.15 4,436,000 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
24
24
23.90 24 23.70 2,500 0 0 0
VCR
32.1
32.1
32.10 35.90 32 11,200 0 0 0
VCS
43.5
43.5
44.80 44.80 43.50 165,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13
13
13 13 13 6,100 0 0 0
VDL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
47.9
47.9
47.90 47.90 47.90 100 0 0 0
VDS
17.6
17.6
17.70 17.70 17 731,400 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 200 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 0 0 0 0
VEA
35.1
35.1
35.50 35.60 35 645,100 0 0 0
VEC
28
28
30 30 28 1,900 0 0 0
VEF
111
111
111.30 113.80 111 8,500 0 0 0
VES
29.5
29.5
29.50 29.50 29.50 2,700 0 0 0
VET
16.4
16.4
16.30 16.40 16.30 6,300 0 0 0
VFC
99.6
99.6
99.60 99.60 99.60 0 0 0 0
VFG
53.6
53.6
54 54 52.30 5,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
48.2
48.2
51 51.20 46.75 3,193,600 0 0 0
VGG
42
42
43.30 43.30 42 34,300 0 0 0
VGI
104.9
104.9
113.30 117 100 2,655,800 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.5
27.5
27.50 27.50 26.50 24,200 0 0 0
VGR
65
65
65 65 65 100 0 0 0
VGS
25.9
25.9
26.80 26.90 25.70 506,100 0 0 0
VGT
13.2
13.2
13.30 13.50 12.90 1,096,600 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
60
60
60 60.50 58.20 1,752,000 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHE
3
3
3.20 3.20 3 164,900 0 0 0
VHF
12
12
12 12 12 200 0 0 0
VHG
2
2
1.90 2 1.90 75,300 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.1
12.1
12.20 12.20 12.10 200 0 0 0
VHM
101.3
101.3
94.60 101.60 94 8,656,800 0 0 0
VIB
16.5
16.5
16.85 17 16.50 4,862,900 0 0 0
VIC
141.5
141.5
132.50 141.50 132.30 6,103,600 0 0 0
VID
5
5
5 5 5 200 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 8,800 0 0 0
VIG
5.4
5.4
5.40 5.40 5.30 28,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VIN
14.6
14.6
14.60 14.60 14.60 500 0 0 0
VIP
12.1
12.1
12.05 12.20 12 90,900 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
12.8
12.8
12.80 12.80 12.80 300 0 0 0
VIX
21.2
21.2
21.05 21.45 20.60 24,398,100 0 0 0
VJC
163
163
164 165 161.50 1,049,000 0 0 0
VLA
9
9
9 9 9 2,600 0 0 0
VLB
48.8
48.8
49 49 48.50 23,200 0 0 0
VLC
14.1
14.1
14.20 14.30 14.10 59,300 0 0 0
VLG
8
8
8 8 8 3,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.9
36.9
36.90 36.90 36.50 500 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
VMD
15.6
15.6
15.65 15.65 15.60 1,200 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VMK
52
52
52 52 52 100 0 0 0
VMS
60.7
60.7
60.70 60.70 60.70 6,600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16
16
16.50 16.50 15.80 900 0 0 0
VNB
15.7
15.7
15.60 15.80 15.50 59,900 0 0 0
VNC
40.5
40.5
40.70 40.70 39.10 1,300 0 0 0
VND
17.8
17.8
17.75 17.95 17.55 5,095,100 0 0 0
VNE
5.3
5.3
5.30 5.32 5.18 133,400 0 0 0
VNF
14.2
14.2
14 14.20 14 4,800 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 1,000 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7
7
7 7 7 500 0 0 0
VNL
21.3
21.3
21.25 21.25 21.20 6,000 0 0 0
VNM
68.4
68.4
69.60 70.50 68.10 5,090,400 0 0 0
VNP
17.4
17.4
17.60 17.60 17.40 16,700 0 0 0
VNR
21.1
21.1
21.50 21.50 21.10 18,000 0 0 0
VNS
9.2
9.2
9.27 9.27 9.08 3,100 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
4.7
4.7
5.10 5.10 4.70 85,200 0 0 0
VNZ
350
350
344 350 344 1,500 0 0 0
VOS
13.5
13.5
14.05 14.10 13.30 2,429,900 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
26.6
26.6
26.70 27.30 26.35 11,076,900 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
24.9
24.9
25.35 25.35 24.90 5,200 0 0 0
VPG
4.8
4.8
4.85 4.87 4.80 71,700 0 0 0
VPH
4.3
4.3
4.29 4.30 4.25 15,100 0 0 0
VPI
59.1
59.1
58.50 59.10 57.50 2,103,500 0 0 0
VPR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VPS
8.8
8.8
8.90 8.90 8.81 8,000 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
13.9
13.9
13.60 13.85 13.55 8,000 0 0 0
VRE
29.0
29.0
28.10 29.55 27.90 11,245,800 0 0 0
VRG
17.7
17.7
17.80 17.90 17.70 9,200 0 0 0
VSA
21
21
21.10 21.70 21 400 0 0 0
VSC
22.7
22.7
22.50 22.80 21.90 10,856,900 0 0 0
VSE
7.8
7.8
7.90 8 7.80 4,800 0 0 0
VSF
25
25
25 25.20 25 12,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.2
43.2
43.45 43.45 43.01 12,400 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
17
17
19.50 19.50 17 17,000 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.20 1,500 0 0 0
VTB
15.9
15.9
16 16 14.85 2,800 0 0 0
VTC
12.1
12.1
12.20 12.20 11.80 23,900 0 0 0
VTD
6.5
6.5
6.60 6.60 6.30 26,900 0 0 0
VTE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.40 8.30 6,200 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
53
53
53.80 55.90 53 17,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.85 11.90 11.75 212,300 0 0 0
VTP
103.5
103.5
108.20 108.90 101 849,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12
12
12.20 12.30 11.80 23,300 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
14.90 14.90 14.80 33,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.90 20 19.90 1,088,500 0 0 0
VUA
15
15
15 15 15 1,000 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
96.6
96.6
97.50 98.50 95 81,200 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
282.9
282.9
282.90 282.90 282.90 100 0 0 0
WSB
55.8
55.8
56 56 55.80 400 0 0 0
WSS
6.2
6.2
6.20 6.30 6.20 4,100 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 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
8.5
8.5
9.20 9.20 8.50 7,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16
16
16 16 16 100 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 900 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.5
10.5
10.30 10.50 10.25 700 0 0 0
YEG
12.2
12.2
12.20 12.25 12.05 791,700 0 0 0
YTC
27
27
27.50 27.50 27 200 0 0 0
^HASTC
253.8
253.8
256.44 258.34 250.95 60,985,189 0 0 0
^UPCOM
125.9
125.9
126.46 127.51 125.24 0 0 0 0
^VN30
1,951.6
1,951.6
1,951.51 1,970.10 1,935.90 359,459,426 0 0 0
^VNINDEX
1,754.0
1,754.0
1,756 1,776.24 1,741.37 718,762,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |