DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/02/2026

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 11/02/2026

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
7.9
7.9
7.87 7.87 7.81 699,000 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 278,100 0 0 0
AAM
6.6
6.6
6.60 6.60 6.60 2,500 0 0 0
AAS
10.2
10.2
10 10.20 10 701,900 0 0 0
AAT
3.2
3.2
3.14 3.26 3.14 49,700 0 0 0
AAV
5.7
5.7
5.70 5.80 5.50 97,800 0 0 0
ABB
13.9
13.9
13.80 13.90 13.80 387,600 0 0 0
ABC
10.8
10.8
10.70 11 10.70 17,700 0 0 0
ABI
20.8
20.8
20.40 20.80 20.20 43,100 0 0 0
ABR
12.7
12.7
12.60 12.70 12.60 900 0 0 0
ABS
2.8
2.8
2.84 2.88 2.80 63,400 0 0 0
ABT
62.5
62.5
62.50 62.90 62.30 4,200 0 0 0
ABW
11
11
10.70 11 10.70 66,500 0 0 0
ACB
23.7
23.7
23.05 23.65 23.05 17,796,900 0 0 0
ACC
12.8
12.8
12.60 12.90 12.60 23,900 0 0 0
ACE
41.1
41.1
41.10 41.10 41.10 0 0 0 0
ACL
13.4
13.4
13.05 13.40 12.90 53,000 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
54.3
54.3
54 54.60 53.50 1,494,400 0 0 0
ADC
19
19
18.80 19 18.80 1,100 0 0 0
ADG
9
9
8.40 9.52 8.40 3,100 0 0 0
ADS
8.4
8.4
8.47 8.47 8.30 52,600 0 0 0
AFX
10.4
10.4
10.45 10.45 10.40 102,100 0 0 0
AG1
13.2
13.2
13.20 13.20 13.20 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
14.9
14.9
14.45 14.85 14.45 355,200 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
37.7
37.7
37.50 38.70 37.50 3,100 0 0 0
AGR
16.2
16.2
15.95 16.15 15.80 609,300 0 0 0
AGX
182.9
182.9
182.90 182.90 182.90 1,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 700 0 0 0
AIG
49.5
49.5
49 49.50 48.70 27,100 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7
7
6.90 7.10 6.80 24,700 0 0 0
AMC
12.6
12.6
12 12.60 12 1,900 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 0 0 0 0
AMS
7.6
7.6
7.30 7.60 7.30 535,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
38.3
38.3
38.40 38.40 37.80 19,800 0 0 0
ANV
26.4
26.4
25.85 26.50 25.65 1,334,300 0 0 0
APF
42.6
42.6
42.20 43 42.20 3,200 0 0 0
APG
10.4
10.4
10.35 10.40 10.20 408,500 0 0 0
APH
6.2
6.2
6.12 6.17 6.11 154,800 0 0 0
API
6.2
6.2
6 6.20 6 76,200 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 500 0 0 0
APP
4.7
4.7
4.80 4.80 4.60 4,700 0 0 0
APS
6.6
6.6
6.30 6.60 6.20 382,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
40
40
40 40 40 500 0 0 0
ASG
16.8
16.8
16.50 16.80 16.50 10,200 0 0 0
ASM
6.0
6.0
6 6.07 5.97 315,200 0 0 0
ASP
4.8
4.8
4.72 4.80 4.60 24,900 0 0 0
AST
72.8
72.8
72 72.80 72 21,000 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
21.4
21.4
21.40 21.40 21.40 100 0 0 0
AVC
51.1
51.1
50.50 51.10 50.10 2,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
10 10 9.90 75,100 0 0 0
BAB
11.8
11.8
11.60 12 11.60 13,800 0 0 0
BAF
37.7
37.7
37.20 37.65 36.90 2,381,600 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
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BCA
15.8
15.8
15.60 15.80 15.60 43,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.60 7.70 7.50 33,300 0 0 0
BCE
11.4
11.4
11.40 11.40 11.20 16,700 0 0 0
BCF
41
41
41 41 41 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
63.5
63.5
63.89 64.09 63.30 617,100 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
38
38
38 38 38 0 0 0 0
BDT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
BDW
26
26
26.80 26.80 26 200 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
56.6
56.6
51.20 56.60 50.30 1,110,600 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
23
23
26 26 23 200 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 0 0 0 0
BHK
10
10
10 10 10 0 0 0 0
BHN
31.8
31.8
32.40 32.40 31.75 7,900 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.7
24.7
23.90 24.75 23.75 142,600 0 0 0
BID
48.5
48.5
46.55 48.75 46.10 8,738,800 0 0 0
BIG
7.7
7.7
7.10 7.90 7.10 839,200 0 0 0
BIO
13
13
13 13 13 300 0 0 0
BKC
23.3
23.3
23.50 23.90 22.90 62,000 0 0 0
BKG
2.8
2.8
2.77 2.81 2.77 36,500 0 0 0
BLI
8.9
8.9
8.90 8.90 8.60 3,700 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23.2
23.2
23.20 23.20 23.20 100 0 0 0
BMC
15.3
15.3
15.45 15.45 14.85 38,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.8
18.8
18.20 18.80 18.20 356,200 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
15
15
15 15 15 200 0 0 0
BMP
157
157
156.10 157 155 64,900 0 0 0
BMS
12.9
12.9
12.80 12.90 12.80 61,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7
7
6.70 7 6.60 129,100 0 0 0
BNW
16.3
16.3
16.30 16.30 16.30 200 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 0 0 0 0
BQB
4.5
4.5
3.90 4.50 3.90 6,900 0 0 0
BRC
12.4
12.4
12.40 12.40 12.40 300 0 0 0
BRR
19.5
19.5
19 19.50 19 22,300 0 0 0
BRS
25.9
25.9
25.90 25.90 25.90 900 0 0 0
BSA
23
23
23 23 22.90 41,000 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 18.50 100 0 0 0
BSI
38.0
38.0
37.60 38.20 37.60 279,600 0 0 0
BSL
10.9
10.9
10.50 10.90 10.50 2,100 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
23.5
23.5
23.10 23.70 22.40 13,784,700 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.9
24.9
25.30 25.30 24.80 1,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.2
8.2
8.18 8.20 8.17 36,000 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 7,200 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 0 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
13.4
13.4
13.10 13.50 13 836,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
78.3
78.3
75 80 73.50 1,019,800 0 0 0
BVL
17
17
17 17 17 2,000 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.6
29.6
29.30 30 29.30 99,300 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
43.5
43.5
43.55 44 43.50 208,600 0 0 0
BWS
34.2
34.2
34.50 34.50 34.20 300 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
11.6
11.6
11.45 11.85 11.45 12,100 0 0 0
C47
9.5
9.5
9.30 9.50 9.30 1,500 0 0 0
C4G
8
8
7.80 8 7.80 332,900 0 0 0
C69
16.6
16.6
16.70 16.70 16.40 185,100 0 0 0
C92
4
4
4 4 4 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 600 0 0 0
CAP
40.6
40.6
40.50 40.80 40.50 14,900 0 0 0
CAT
18.3
18.3
18.50 19.10 17.80 5,100 0 0 0
CBI
14
14
12.80 14 12.80 3,100 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 2,900 0 0 0
CC1
40
40
38.50 40 38.50 1,500 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 100 0 0 0
CCC
10.2
10.2
10.65 10.65 10.20 5,100 0 0 0
CCI
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CCL
5.7
5.7
5.75 5.78 5.70 247,600 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
12.5
12.5
12.50 12.70 12 3,400 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
24.2
24.2
23.60 24.30 23.35 118,800 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.4
33.4
33 33.40 33 400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.4
11.4
11.70 12 11.40 17,300 0 0 0
CDR
5.5
5.5
5.80 5.80 5.50 1,000 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
19.3
19.3
18.40 19.80 18.40 13,216,800 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 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
27.6
27.6
28 28 27 190,200 0 0 0
CHS
11
11
11 11 11 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 10.10 10 1,100 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.1
8.1
8.19 8.56 8 17,500 0 0 0
CII
17.8
17.8
17.10 18.15 17.10 11,322,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.2
53.2
52.80 53.50 52.50 7,200 0 0 0
CKD
25.5
25.5
25.50 25.50 25.50 800 0 0 0
CKG
9.2
9.2
9.20 9.30 9.15 95,400 0 0 0
CKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CLC
56.7
56.7
55 56.90 53.90 3,200 0 0 0
CLG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CLH
21.9
21.9
21.80 21.90 21.50 7,600 0 0 0
CLL
30.6
30.6
30.50 30.65 30.45 3,700 0 0 0
CLM
74.9
74.9
79 79 68.10 300 0 0 0
CLW
48.8
48.8
48.80 48.80 48.80 100 0 0 0
CLX
15.9
15.9
15.80 16 15.80 61,000 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
20.6
20.6
21 21 20.60 3,800 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
34.3
34.3
34.75 34.75 34.20 276,200 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
19.9
19.9
18.90 19.90 18.90 200 0 0 0
CMN
64.8
64.8
59.90 64.80 59.90 6,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.80 7.80 7.60 24,500 0 0 0
CMT
13
13
13 13 13 0 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 100 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.57 6.74 6.57 66,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.50 31.50 31.50 100 0 0 0
CNG
25.5
25.5
25.40 25.65 25.40 10,500 0 0 0
CNN
70
70
70 70 70 0 0 0 0
CNT
7.4
7.4
7.50 7.50 7.40 300 0 0 0
COM
34.4
34.4
32.10 34.40 32.05 700 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
31.4
31.4
31.20 31.40 31.10 14,100 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.8
8.8
8.65 8.81 8.64 1,207,000 0 0 0
CRE
7.5
7.5
7.20 7.50 7.14 307,200 0 0 0
CSC
15.8
15.8
15.60 16 15 38,300 0 0 0
CSI
18.8
18.8
18.40 18.80 18.40 1,800 0 0 0
CSM
12.8
12.8
12.75 12.80 12.65 145,400 0 0 0
CSV
28.9
28.9
28.55 28.95 28.55 235,500 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 7.50 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.4
17.4
17.50 17.50 17.40 500 0 0 0
CTD
82.7
82.7
80 82.70 80 535,600 0 0 0
CTF
19.4
19.4
19.50 19.60 18.55 432,600 0 0 0
CTG
37.9
37.9
37.45 38.25 37.30 13,723,100 0 0 0
CTI
23.7
23.7
23.45 23.90 23.35 426,200 0 0 0
CTP
6.2
6.2
6.10 6.30 6.10 1,900 0 0 0
CTR
93
93
92.80 93.90 92.30 336,900 0 0 0
CTS
30.4
30.4
29.80 30.65 29.50 662,700 0 0 0
CTT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.3
27.3
26.30 27.85 26.30 3,600 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
35.6
35.6
35.45 36 35.45 21,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
16 16 15.90 1,400 0 0 0
DAE
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DAH
3.6
3.6
3.65 3.65 3.45 7,000 0 0 0
DAN
32.3
32.3
32.30 32.60 32.30 1,600 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.8
8.8
8.87 8.87 8.78 2,600 0 0 0
DBC
26.7
26.7
26.50 27.05 26.50 3,344,400 0 0 0
DBD
52.7
52.7
52.70 52.90 52.60 30,900 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 100 0 0 0
DBT
10.5
10.5
10.60 10.60 10.50 200 0 0 0
DC1
8.4
8.4
8.20 8.40 8.20 1,400 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
10.0
10.0
9.80 10.05 9.80 288,200 0 0 0
DCF
35.8
35.8
30.10 35.80 30.10 300 0 0 0
DCG
20.8
20.8
20.80 20.80 20.80 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.6
57.6
56.50 58 56.50 317,400 0 0 0
DCM
39.5
39.5
39 39.50 38.05 3,795,100 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
9.5
9.5
9.40 9.70 9.40 54,700 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
7.5
7.5
7.90 7.90 7.50 4,200 0 0 0
DDV
28.4
28.4
28.60 29.10 28.30 1,103,200 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
68.5
68.5
68 68.70 68 2,003,400 0 0 0
DGT
4.6
4.6
4.40 4.60 4.40 77,200 0 0 0
DGW
50.4
50.4
48.50 50.50 47.80 3,734,300 0 0 0
DHA
55.8
55.8
55.20 56 55.10 92,700 0 0 0
DHB
7.9
7.9
7.90 7.90 7.90 1,000 0 0 0
DHC
37.7
37.7
37.10 38.45 37.10 620,100 0 0 0
DHD
35.1
35.1
35.10 35.20 35.10 900 0 0 0
DHG
103.4
103.4
103.40 103.50 103 2,900 0 0 0
DHM
6.1
6.1
6.13 6.14 6.08 2,900 0 0 0
DHN
19
19
19 19 19 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
68.5
68.5
68.40 69.20 67.30 17,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
16.2
16.2
15.40 16.40 15.40 14,805,700 0 0 0
DIH
10.3
10.3
10.30 10.30 10.20 2,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5
5
4.80 5 4.80 378,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.77 2.91 2.77 2,090,700 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
19.6
19.6
19.60 19.60 19.60 200 0 0 0
DMC
63
63
61 63 61 1,100 0 0 0
DMN
8.9
8.9
8.90 8.90 8.90 0 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
63.10 63.10 63.10 0 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
9
9
9 9 9 300 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 100 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
19 19.30 18.60 19,600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
33.60 33.60 33 200 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13.2
13.2
13.20 13.20 13.20 500 0 0 0
DP1
31
31
32 32 31 1,100 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 64.20 63 85,500 0 0 0
DPG
46.6
46.6
45.45 47 44.90 1,536,900 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25.3
25.3
25.10 25.55 24.80 5,130,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.3
39.3
38.85 39.60 38.85 463,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10
10
10.10 10.10 10 2,600 0 0 0
DRC
15.1
15.1
15 15.20 14.85 241,100 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DRH
2.7
2.7
2.80 2.80 2.56 987,900 0 0 0
DRI
12.4
12.4
12.40 12.50 12.30 513,900 0 0 0
DRL
45.8
45.8
45.80 46 45.80 2,900 0 0 0
DS3
6
6
6 6 6 100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
23.85 24.10 23.85 218,000 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSN
41.5
41.5
41.10 41.50 41.10 2,400 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
10.5
10.5
10.90 11 10.50 408,700 0 0 0
DTA
4.0
4.0
3.93 3.98 3.71 11,300 0 0 0
DTD
17.6
17.6
17.20 17.60 17.20 216,700 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 3,600 0 0 0
DTK
11.1
11.1
11.20 11.20 10.90 15,100 0 0 0
DTL
12
12
12 12 11.90 1,300 0 0 0
DTP
116
116
116 116 116 300 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
5.4
5.4
5.40 5.50 5.20 853,900 0 0 0
DVN
22.3
22.3
22 22.30 22 30,400 0 0 0
DVP
71.5
71.5
71.40 71.90 71.30 4,700 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
18
18
18 18 18 500 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
15.7
15.7
14.90 15.70 14.80 36,923,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12 12.20 11.90 115,900 0 0 0
DXS
7.3
7.3
6.80 7.27 6.80 4,376,200 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 200 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.4
11.4
11.39 11.39 11.39 600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.7
32.7
32 32.70 32 9,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EIB
21.4
21.4
21 21.40 20.50 6,526,200 0 0 0
EIC
22.6
22.6
24.30 24.30 22.60 1,300 0 0 0
EID
23.2
23.2
23.20 23.20 23.20 2,200 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ELC
22.9
22.9
22.50 23.15 22.30 1,208,500 0 0 0
EME
22.4
22.4
22.40 22.40 22.40 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.4
20.4
20.40 20.40 20.40 1,100 0 0 0
EVE
10.4
10.4
10.75 10.80 10.35 21,100 0 0 0
EVF
11.6
11.6
11.30 11.65 11.30 2,078,700 0 0 0
EVG
7.5
7.5
7.44 7.68 7.27 783,000 0 0 0
EVS
5.4
5.4
5.20 5.40 5.20 75,000 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 3.53 11,000 0 0 0
FCN
13.9
13.9
13.60 13.95 13.60 472,300 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FDC
16.1
16.1
17.20 17.20 16.10 190,500 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
15.5
15.5
16.30 16.30 15.50 700 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 17,400 0 0 0
FIR
7.0
7.0
6.90 7 6.75 104,700 0 0 0
FIT
4.6
4.6
4.57 4.62 4.56 221,200 0 0 0
FMC
38.7
38.7
38.80 38.80 38.50 71,800 0 0 0
FOC
67.4
67.4
67.20 67.40 67.20 4,500 0 0 0
FOX
81.8
81.8
75.40 83 75.40 311,700 0 0 0
FPT
98.6
98.6
98.20 99.50 97.40 5,507,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
167
167
165 167 162.60 349,600 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
41.5
41.5
40.20 41.50 40.20 1,100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
32.6
32.6
31.75 32.60 31.75 624,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.20 12.70 12.10 194,000 0 0 0
GAS
102
102
105.80 107.40 102 3,230,600 0 0 0
GCB
6.7
6.7
6 6.70 6 500 0 0 0
GCF
28.9
28.9
29 29.10 28.80 33,600 0 0 0
GDA
15.4
15.4
15.30 15.50 15 36,700 0 0 0
GDT
19.7
19.7
19.70 19.80 19.70 16,800 0 0 0
GDW
49.5
49.5
49.50 49.50 49.50 100 0 0 0
GEG
14.5
14.5
14.35 14.50 14.20 253,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.9
35.9
33.85 35.85 33.70 9,082,200 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
28.6
28.6
28.60 28.60 28.20 14,800 0 0 0
GIC
11.6
11.6
11.64 11.64 11.64 600 0 0 0
GIL
14.0
14.0
13.90 14.20 13.90 215,800 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
29.90 30 29.90 3,400 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
71.10 71.30 69.90 1,317,000 0 0 0
GMH
7.9
7.9
7.67 7.90 7.67 700 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 100 0 0 0
GND
31.9
31.9
25 31.90 25 300 0 0 0
GPC
2.2
2.2
2.20 2.30 2.10 29,000 0 0 0
GSM
29.5
29.5
29.60 29.60 29.20 4,100 0 0 0
GSP
11.2
11.2
11.10 11.15 11 26,900 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
85
85
85 85 85 500 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
35.3
35.3
35.95 36.80 35.20 5,445,000 0 0 0
GVT
70
70
70 70 70 100 0 0 0
H11
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 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
16.4
16.4
16.20 16.40 15.95 4,156,500 0 0 0
HAH
57.8
57.8
56.60 58.10 56.60 1,196,100 0 0 0
HAM
50
50
50 50 50 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 2,800 0 0 0
HAP
7.7
7.7
7.80 7.97 7.60 6,300 0 0 0
HAR
3.7
3.7
3.67 3.73 3.67 82,100 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
11.3
11.3
11.20 11.35 11.15 507,700 0 0 0
HBC
6.3
6.3
6.10 6.30 6.10 609,400 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 0 0 0 0
HCC
27
27
27 27 27 100 0 0 0
HCD
7.9
7.9
7.80 7.90 7.80 29,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.4
23.4
23 23.55 22.90 7,222,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HD6
9.9
9.9
9.80 10 9.80 7,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.5
6.5
6.10 6.60 6.10 14,500 0 0 0
HDB
27.8
27.8
26.75 27.95 26.65 29,253,800 0 0 0
HDC
21.5
21.5
20.70 21.85 20.70 3,071,200 0 0 0
HDG
26.8
26.8
26.05 26.90 25.95 1,770,500 0 0 0
HDM
36.8
36.8
36.80 36.80 36.80 1,200 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
63.5
63.5
64 64 63.50 400 0 0 0
HEJ
16
16
16 16.10 16 4,100 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,200 0 0 0
HES
18.2
18.2
18.20 18.20 18.20 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
188.8
188.8
192.50 192.50 181 13,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.7
13.7
13.20 13.80 13.10 1,171,200 0 0 0
HHS
11.6
11.6
10.85 11.60 10.85 2,220,200 0 0 0
HHV
12.3
12.3
12.10 12.30 12.05 2,425,000 0 0 0
HID
5.1
5.1
4.77 5.13 4.77 463,100 0 0 0
HII
5.3
5.3
5.10 5.35 5.02 114,000 0 0 0
HIO
7.5
7.5
7.60 7.60 7.50 12,600 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
11.5
11.5
10.60 11.50 10.60 8,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
11.9
11.9
11.60 11.90 11.60 2,600 0 0 0
HLD
18.8
18.8
19 19 18.50 35,400 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
11.2
11.2
11.25 11.25 11.20 4,500 0 0 0
HMD
18.6
18.6
18.60 18.60 18.60 0 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
18.2
18.2
16.10 18.20 16.10 600 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HMS
35
35
35 35 35 2,100 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.8
10.8
10.70 10.80 10.60 18,600 0 0 0
HNF
30
30
30 30 30 0 0 0 0
HNG
6.5
6.5
6.30 6.50 6.20 2,647,500 0 0 0
HNI
28.4
28.4
28.40 28.40 28.40 600 0 0 0
HNM
8
8
7.90 8 7.90 435,400 0 0 0
HNP
19.2
19.2
17.20 19.20 17 500 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.40 3,200 0 0 0
HPB
21.8
21.8
21.80 21.80 21.80 100 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 3,200 0 0 0
HPG
26.9
26.9
26.65 27.10 26.50 26,495,200 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
78.6
78.6
79 79 78 3,800 0 0 0
HPT
24
24
24 24 24 0 0 0 0
HPW
22
22
22 22 22 200 0 0 0
HPX
5.2
5.2
5.11 5.20 5.11 476,900 0 0 0
HQC
2.8
2.8
2.74 2.82 2.73 4,330,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
30.4
30.4
30.40 30.40 30.40 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.6
15.6
15.55 15.75 15.45 2,847,900 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.6
6.6
6.50 6.59 6.48 212,700 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4
4
4 4.10 3.90 118,800 0 0 0
HT1
15.4
15.4
15 15.55 15 400,300 0 0 0
HTC
37.6
37.6
41.60 45.70 37.60 150,600 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 2,000 0 0 0
HTG
43
43
43.30 43.30 43 6,300 0 0 0
HTI
25.9
25.9
25.80 26 25.70 32,100 0 0 0
HTL
23.3
23.3
22.40 23.30 22.30 1,400 0 0 0
HTM
9.3
9.3
9.50 9.90 9.20 2,300 0 0 0
HTN
7.7
7.7
7.60 7.76 7.56 245,400 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12
12
12 12 12 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
11
11
11.30 11.30 11 2,500 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
14.7
14.7
14.80 14.85 14.70 20,700 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 100 0 0 0
HUT
16.5
16.5
15.80 16.60 15.70 2,126,100 0 0 0
HVA
17.7
17.7
17.60 17.70 17 38,200 0 0 0
HVH
12.5
12.5
12.45 12.50 12.30 70,800 0 0 0
HVN
26.7
26.7
26.35 26.70 26.25 760,700 0 0 0
HVT
27.7
27.7
27.90 27.90 27.70 61,300 0 0 0
HVX
2.2
2.2
2.41 2.41 2.16 43,600 0 0 0
HWS
15.1
15.1
15 15.10 15 500 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
2.8
2.8
2.50 2.80 2.50 3,300 0 0 0
ICG
20
20
19 20 19 11,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
36.5
36.5
36.50 36.80 36.40 9,100 0 0 0
ICT
17.8
17.8
18 18 17.50 26,700 0 0 0
IDC
46.5
46.5
45.30 46.50 44.90 1,914,300 0 0 0
IDI
6.8
6.8
6.84 6.88 6.77 296,900 0 0 0
IDJ
4.3
4.3
4.20 4.30 4.20 211,200 0 0 0
IDP
248
248
246.90 248.10 246.90 1,200 0 0 0
IDV
26.8
26.8
27.20 27.20 26.80 3,900 0 0 0
IFS
17.4
17.4
17.40 17.40 17.40 400 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.6
10.6
10.50 10.70 10.45 1,862,500 0 0 0
ILA
5.8
5.8
5.80 6.40 5.80 1,500 0 0 0
ILB
22.7
22.7
22.55 22.65 22.55 4,100 0 0 0
ILC
6.9
6.9
6.80 6.90 6.80 300 0 0 0
ILS
23.4
23.4
23.40 24 23.40 4,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.9
53.9
53.60 53.90 53.50 38,800 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
41.2
41.2
42.70 42.70 41.20 900 0 0 0
IPA
19.1
19.1
18.20 19.40 18.20 389,700 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
26 26 25.50 200 0 0 0
IST
35.8
35.8
35.80 35.80 35.80 1,200 0 0 0
ITC
11.6
11.6
11.40 11.70 11.35 83,800 0 0 0
ITD
16.5
16.5
16 16.45 16 18,100 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 212,600 0 0 0
ITS
4
4
4 4 4 100 0 0 0
IVS
8.1
8.1
8.10 8.20 8.10 14,900 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.50 5.58 5.46 68,300 0 0 0
KBC
34.2
34.2
34 34.55 33.85 2,313,800 0 0 0
KCB
12.7
12.7
12.40 12.80 12.20 34,600 0 0 0
KDC
51.9
51.9
51.90 51.90 51.30 400,200 0 0 0
KDH
28.6
28.6
27.65 28.75 27.60 9,648,800 0 0 0
KDM
30
30
31.50 31.50 29.30 35,000 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 2,800 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.6
6.6
6.50 6.68 6.50 14,473,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.9
11.9
11.70 12 11.70 6,500 0 0 0
KHS
17.5
17.5
17.60 17.90 17.50 10,200 0 0 0
KHW
32
32
32 32 32 100 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 0 0 0 0
KLB
14.6
14.6
14.45 14.75 14.45 352,300 0 0 0
KMR
2.9
2.9
2.88 2.89 2.83 8,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.1
38.1
38 38.10 37.80 330,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.90 17.25 16.90 796,300 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 1,700 0 0 0
KSF
78.5
78.5
82 82 78.50 36,000 0 0 0
KSQ
2.3
2.3
2.40 2.40 2.30 220,800 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 200 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 0 0 0 0
KTS
25.9
25.9
26.10 26.50 24.90 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.0
26.0
25.95 25.95 25.95 100 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
26.2
26.2
25.60 26.70 25.60 78,400 0 0 0
L18
25.8
25.8
26 26.10 25.80 17,900 0 0 0
L40
72.9
72.9
72.80 74.50 70.10 67,600 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
18.80 18.80 18.55 2,400 0 0 0
LAI
13.1
13.1
13.10 13.30 13 15,800 0 0 0
LAS
16.5
16.5
16.70 16.80 16.50 251,700 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29
29
29 29 29 600 0 0 0
LBM
34.2
34.2
33.35 34.30 33.30 16,000 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
10.2
10.2
10.10 10.30 10.05 1,527,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.81 3.95 3.81 665,500 0 0 0
LDP
9.1
9.1
9 9.10 8.80 59,000 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.4
4.4
4.40 5 4.30 1,200 0 0 0
LG9
3.6
3.6
4.60 4.60 3.60 200 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.09 6.20 6 36,900 0 0 0
LHC
103.6
103.6
102.10 103.70 100 9,900 0 0 0
LHG
29.1
29.1
29.10 29.35 29.05 40,600 0 0 0
LIC
26.5
26.5
27 27 26.50 500 0 0 0
LIG
4.1
4.1
3.80 4.10 3.80 741,900 0 0 0
LIX
37.8
37.8
36.75 37.80 35.85 41,700 0 0 0
LKW
36
36
36 36 36 500 0 0 0
LLM
19.8
19.8
19.90 20.20 19.50 17,200 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.4
12.4
12.35 12.35 12.35 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 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
42.1
42.1
41.95 42.25 41.65 1,276,800 0 0 0
LPT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
35.60 36.90 34.50 24,200 0 0 0
LSS
8.8
8.8
8.70 8.81 8.69 291,000 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
23.60 23.60 22.60 4,400 0 0 0
MA1
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
MAC
12.8
12.8
12.30 12.80 12.30 3,300 0 0 0
MAS
37.3
37.3
37.30 37.30 37.30 200 0 0 0
MBB
29
29
28.10 29.50 28.05 104,577,300 0 0 0
MBG
3
3
3 3.10 3 26,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.6
26.6
25.70 26.80 25.70 3,956,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
150
150
150 150 143.10 107,200 0 0 0
MCM
27.2
27.2
27.15 27.50 27.15 17,800 0 0 0
MCO
5.4
5.4
5.10 5.40 5.10 1,100 0 0 0
MCP
28
28
28 28 27.80 11,800 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 1,000 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 3,400 0 0 0
MDG
39.9
39.9
38.80 40 38.80 2,900 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
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
38.10 38.70 38 23,900 0 0 0
MGC
12.8
12.8
12.60 12.80 12.60 4,900 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 29.10 29 1,000 0 0 0
MHC
9.9
9.9
9.80 10.10 9.80 12,200 0 0 0
MIC
12.6
12.6
13 13 12.10 1,200 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
19.1
19.1
18.60 19.25 18.60 240,500 0 0 0
MKP
29.8
29.8
29.80 29.80 29.80 700 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 1,100 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 20.60 3,100 0 0 0
MML
37
37
36.90 37.50 36.70 109,500 0 0 0
MNB
23.5
23.5
23.50 23.50 23.50 100 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
18
18
17.60 18.10 17.40 458,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12
12
11.85 12.10 11.80 3,456,100 0 0 0
MSH
36.9
36.9
36.65 37.45 36.45 310,900 0 0 0
MSN
78
78
77.30 78.60 76.90 5,600,000 0 0 0
MSR
33.1
33.1
32.90 34 31.50 1,968,100 0 0 0
MST
6.1
6.1
6.10 6.10 6 1,843,300 0 0 0
MTA
13.3
13.3
13.70 13.70 12.80 70,100 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 1,000 0 0 0
MTP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MTS
9.3
9.3
9.30 9.30 9.30 4,400 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
16.8
16.8
16.70 16.90 16.70 8,000 0 0 0
MVC
16.3
16.3
16 16.40 16 32,000 0 0 0
MVN
64
64
63.60 64.90 62.30 6,100 0 0 0
MWG
91.9
91.9
89.50 91.90 89.30 8,987,000 0 0 0
MZG
10.9
10.9
10.50 10.90 10.30 319,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.7
42.7
43.50 43.75 42.20 1,007,700 0 0 0
NAG
7.2
7.2
7.10 7.20 7 69,300 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
36.5
36.5
35.20 37.30 35 14,700 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.2
16.2
16.30 16.30 16.20 3,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.30 18 17.30 28,500 0 0 0
NBC
8.7
8.7
8.70 8.80 8.70 21,200 0 0 0
NBE
11.2
11.2
11.20 11.20 11.20 200 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,200 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 400 0 0 0
NBW
35
35
35 35 35 100 0 0 0
NCG
11.3
11.3
11.20 11.60 11 1,100 0 0 0
NCS
39.5
39.5
39.90 39.90 39.50 5,400 0 0 0
NCT
95
95
94.50 96 94.50 10,400 0 0 0
ND2
35
35
35 35 35 300 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
10.90 11.10 10.80 225,400 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 221,600 0 0 0
NDT
4.9
4.9
4.80 5 4.80 1,300 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
7.1
7.1
7.10 7.10 7.10 22,700 0 0 0
NET
67.9
67.9
67.80 68 67.80 900 0 0 0
NFC
66.7
66.7
66.70 66.70 66.70 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.0
15.0
14.60 15.15 14.60 146,600 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
10.9
10.9
10.65 10.90 10.65 31,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.7
13.7
13.70 13.70 13.70 600 0 0 0
NKG
15.0
15.0
14.80 15.05 14.75 3,074,300 0 0 0
NLG
28.9
28.9
27.55 29 27.55 3,632,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.3
53.3
52.90 53.80 51.90 58,900 0 0 0
NNT
60
60
60 60 60 100 0 0 0
NO1
6.1
6.1
5.97 6.07 5.90 17,800 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
5.60 5.70 5.60 460,900 0 0 0
NS2
15.5
15.5
15.80 15.80 15.50 300 0 0 0
NSC
75.8
75.8
75.70 75.80 75.70 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 92,200 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 500 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
26.9
26.9
26.70 26.90 26.40 630,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153.1
153.1
153.10 154 153 16,200 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
16.9
16.9
16.55 17.25 16.50 773,000 0 0 0
NTP
62.9
62.9
63.20 63.30 62.80 110,000 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
12.1
12.1
12 12.10 11.90 96,700 0 0 0
NVL
12.8
12.8
12.30 12.80 12.30 6,272,500 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
OCB
11.6
11.6
11.40 11.65 11.40 974,900 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 34,200 0 0 0
ODE
46.3
46.3
46.20 46.30 46.10 52,500 0 0 0
OGC
3.4
3.4
3.43 3.46 3.41 334,300 0 0 0
OIL
15.8
15.8
15.50 15.80 14.80 3,996,000 0 0 0
ONE
8.5
8.5
8.30 9.10 8.30 1,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.25 22.25 22.25 200 0 0 0
ORS
13.4
13.4
13.20 13.55 13.20 713,700 0 0 0
PAC
22.5
22.5
22.15 22.55 22.15 153,800 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
30.9
30.9
31.20 31.60 29.05 1,503,800 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 17,900 0 0 0
PAT
81.2
81.2
80.50 81.40 80.50 10,300 0 0 0
PBC
6.1
6.1
6 6.10 6 300 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 2,900 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
25.5
25.5
24.45 25.70 24.45 3,475,600 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 200 0 0 0
PCE
19.1
19.1
19 19.60 19 1,700 0 0 0
PCF
5.2
5.2
5.20 5.90 5.20 29,100 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20
20
20 20.10 19.90 114,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 500 0 0 0
PDB
24.5
24.5
24.60 24.80 24.50 10,800 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
112.7
112.7
112.70 112.70 112.70 100 0 0 0
PDR
17.9
17.9
17.30 18 17.20 11,829,900 0 0 0
PDV
9.5
9.5
9.43 9.55 9.43 18,800 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PET
33.3
33.3
32.70 33.50 32.45 1,034,400 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 135,500 0 0 0
PGB
12
12
11.90 12 11.90 2,800 0 0 0
PGC
14.2
14.2
14 14.25 14 10,800 0 0 0
PGD
24.2
24.2
23.65 24.20 23.60 5,000 0 0 0
PGI
19.5
19.5
19.10 19.50 19.10 200 0 0 0
PGN
6
6
6 6.10 6 10,500 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 0 0 0 0
PGT
8
8
8 8 8 100 0 0 0
PGV
24.6
24.6
24.90 24.90 24 21,100 0 0 0
PHC
4.8
4.8
4.88 4.88 4.70 183,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
71
71
71 71 71 0 0 0 0
PHP
36
36
36 36.30 35.50 98,700 0 0 0
PHR
58
58
58 59.20 58 706,000 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.60 16.60 16.60 100 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
7.1
7.1
7.60 7.60 7.10 6,400 0 0 0
PIV
8.6
8.6
8.30 8.70 8.20 445,100 0 0 0
PJC
28.5
28.5
28.54 28.54 28.54 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.1
9.1
9.12 9.12 9.12 100 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 500 0 0 0
PLC
29.6
29.6
29.60 30.30 28.50 536,800 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
5.3
5.3
5.35 5.40 5.10 45,500 0 0 0
PLX
51.7
51.7
52 53.60 50.50 7,516,800 0 0 0
PMB
10.4
10.4
10.30 10.40 10.30 400 0 0 0
PMC
140
140
140 140 140 100 0 0 0
PMG
7.6
7.6
7.13 7.56 7.12 7,400 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
34.70 34.70 34.70 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 500 0 0 0
PNC
27.9
27.9
30 32.10 27.90 1,700 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 1,800 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
115.9
115.9
111.10 115.90 111 2,808,300 0 0 0
PNP
20.7
20.7
20.70 20.70 20.70 200 0 0 0
PNT
10
10
10 10 10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.7
16.7
16.50 16.80 16.50 17,600 0 0 0
POT
20
20
20 20 20 6,000 0 0 0
POV
7.7
7.7
7.80 7.80 6.80 5,700 0 0 0
POW
13.2
13.2
13 13.35 13 7,311,600 0 0 0
PPC
10
10
9.99 10.05 9.99 284,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29.4
29.4
28.90 29.50 28.90 23,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 200 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 200 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
11.6
11.6
12 12 11.60 700 0 0 0
PRE
22
22
22 22 22 2,000 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSB
4.8
4.8
4.70 4.90 4.70 13,400 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
16.8
16.8
16.40 17 16.40 71,500 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
7.9
7.9
7.70 7.90 7.70 90,400 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 600 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19
19
16.60 19 16.60 600 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 800 0 0 0
PTB
54
54
52.20 54.20 52.10 156,800 0 0 0
PTC
6.7
6.7
7.17 7.17 6.70 9,900 0 0 0
PTD
7
7
7 7 7 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 1,000 0 0 0
PTI
31.9
31.9
31.90 31.90 31.90 100 0 0 0
PTL
2.8
2.8
2.71 2.79 2.71 69,000 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
9.20 9.40 9.20 8,600 0 0 0
PTT
7.1
7.1
9.20 9.20 7.10 900 0 0 0
PTV
3.9
3.9
3.70 3.90 3.60 5,700 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 310,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33
33
33 33.60 32.30 197,300 0 0 0
PVC
13.2
13.2
13 13.40 12.60 1,571,100 0 0 0
PVD
32.6
32.6
32.50 32.60 31.65 7,620,000 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.60 24,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.9
86.9
86 88.50 86 83,600 0 0 0
PVM
18.4
18.4
17.80 18.40 17.80 2,000 0 0 0
PVO
6.4
6.4
6.30 6.40 6.30 11,400 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
42.8
42.8
42.30 42.90 41.40 7,412,300 0 0 0
PVT
20.2
20.2
19.90 20.20 19.75 2,353,300 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 5 1,400 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 16.10 15.70 144,100 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
24.1
24.1
24.10 24.10 24.10 100 0 0 0
QCG
14.8
14.8
14.60 14.80 14.35 528,500 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
36
36
36 36 36 200 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 31.95 31.70 1,100 0 0 0
QNS
49.1
49.1
49 49.20 49 63,600 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
34.10 34.10 34.10 2,200 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
23.4
23.4
23.40 25.70 23.40 2,600 0 0 0
QTC
30
30
30 30 30 0 0 0 0
QTP
12.5
12.5
12.40 12.50 12.30 180,900 0 0 0
RAL
91.5
91.5
91.20 91.50 91.20 1,000 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
12.10 12.40 12.10 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.8
60.8
59.54 60.82 59.54 242,000 0 0 0
RIC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
RTB
29
29
29 29 29 600 0 0 0
RYG
10.7
10.7
10.60 10.70 10.35 61,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 1,300 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
8.90 9 8.90 2,500 0 0 0
SAB
48.7
48.7
48.40 48.80 48.05 675,500 0 0 0
SAC
13
13
13 13 13 100 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 400 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7.09 7.09 6.95 186,700 0 0 0
SAS
38.5
38.5
38.80 39.10 38 31,800 0 0 0
SAV
13.7
13.7
12.70 13.65 12.70 21,800 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
SBA
28.5
28.5
28.65 28.65 28 51,000 0 0 0
SBB
16.4
16.4
17.90 17.90 15.90 20,200 0 0 0
SBD
8
8
8 8 8 100 0 0 0
SBG
12.5
12.5
12.80 12.80 12.50 70,000 0 0 0
SBH
41
41
41 41 41 0 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.8
5.8
5.80 5.90 5.70 447,200 0 0 0
SBT
23.6
23.6
23.60 23.65 23.30 578,900 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.5
15.5
15.45 15.45 15.45 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.4
64.4
64.30 64.40 64.30 22,600 0 0 0
SCI
9.5
9.5
9.80 9.90 9.50 23,500 0 0 0
SCJ
3.1
3.1
3.20 3.20 3.10 18,400 0 0 0
SCL
20.5
20.5
20.40 20.50 20.30 17,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.70 6.97 6.70 1,823,400 0 0 0
SCS
54.4
54.4
53.70 54.50 53.70 256,400 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 7.10 7.10 0 0 0 0
SD5
7.8
7.8
7.80 7.80 7.70 7,400 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
10.4
10.4
10.60 10.60 10.40 25,600 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 100 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 2,800 0 0 0
SEB
48
48
47 48 47 300 0 0 0
SED
18.8
18.8
18.60 18.80 18.50 12,700 0 0 0
SEP
16.1
16.1
16.10 16.10 16.10 100 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 100 0 0 0
SFG
10.3
10.3
9.81 10.30 9.81 400 0 0 0
SFI
28
28
27.80 28 27.80 9,600 0 0 0
SFN
20
20
20 20 20 0 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 1,300 0 0 0
SGC
78
78
78 78 78 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18.9
18.9
18.90 18.90 18.90 100 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGN
58.3
58.3
57.70 58.30 57.70 17,600 0 0 0
SGP
26.5
26.5
26.50 26.80 26.30 41,600 0 0 0
SGR
16.7
16.7
16.35 17 16.35 70,000 0 0 0
SGS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SGT
16
16
15.45 16.15 15.45 50,300 0 0 0
SHA
4
4
4.10 4.10 4 800 0 0 0
SHB
15.5
15.5
15.25 15.70 15.15 59,290,200 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.7
6.7
6.70 6.70 6.70 400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.3
14.3
14.30 14.30 14.10 370,000 0 0 0
SHN
3.7
3.7
3.70 3.80 3.70 13,800 0 0 0
SHP
33.9
33.9
33.53 33.96 33.53 2,600 0 0 0
SHS
18.3
18.3
17.60 18.40 17.50 7,871,600 0 0 0
SID
14.3
14.3
14.30 14.30 14.30 1,100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
38
38
38.50 38.50 38 3,200 0 0 0
SJ1
12.7
12.7
12.70 12.70 12.70 2,400 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 13.85 62,400 0 0 0
SJE
17.6
17.6
17.80 17.80 17.60 45,300 0 0 0
SJG
21.9
21.9
21.90 21.90 21.90 200 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SJS
48.6
48.6
47.50 48.60 44.95 14,700 0 0 0
SKG
10.1
10.1
10.05 10.10 10 33,300 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
26.3
26.3
26.10 26.30 26.10 500 0 0 0
SLS
163.2
163.2
160.30 165 160.20 1,900 0 0 0
SMA
7.6
7.6
8.61 8.61 7.62 2,100 0 0 0
SMB
39.2
39.2
39.20 39.30 39.20 10,600 0 0 0
SMC
12.5
12.5
12.60 12.70 12.50 271,800 0 0 0
SMN
10.5
10.5
10 10.50 10 2,300 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34
34
34.10 34.20 33 3,400 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.1
10.1
9.46 10.10 9.44 27,000 0 0 0
SPV
26.7
26.7
32.60 32.60 26.70 200 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 76,800 0 0 0
SRC
48.6
48.6
48.10 48.60 47.85 4,500 0 0 0
SRF
7.8
7.8
7.53 7.97 7.46 14,900 0 0 0
SSB
17
17
16.70 17 16.60 2,253,800 0 0 0
SSC
31.5
31.5
31.50 31.50 31.50 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
7.90 8 7.90 4,600 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31.2
31.2
30.15 31.20 30.10 22,738,100 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
4.01 4.10 4.01 126,900 0 0 0
STB
61.1
61.1
59.30 62.90 59.30 8,440,100 0 0 0
STC
14.7
14.7
14.81 14.81 14.72 600 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.40 99,700 0 0 0
STK
15.7
15.7
15.80 15.80 15.65 10,500 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
19.7
19.7
19.40 19.70 19.40 3,800 0 0 0
SVD
4.2
4.2
4.13 4.20 3.91 2,600 0 0 0
SVG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
36.9
36.9
36.85 36.90 36.85 3,500 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 181,500 0 0 0
SVT
11.2
11.2
11.20 11.20 11.20 400 0 0 0
SWC
29.9
29.9
30.40 30.40 29.60 10,000 0 0 0
SZB
39.4
39.4
38.80 39.40 38.80 3,700 0 0 0
SZC
34.0
34.0
33.75 34.25 33.50 1,031,700 0 0 0
SZE
8.9
8.9
9 9 8.80 3,000 0 0 0
SZG
37.7
37.7
37.70 37.70 37.70 100 0 0 0
SZL
47.3
47.3
47 47.50 46.80 57,500 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 200 0 0 0
TA9
12.2
12.2
12.20 12.30 12.10 11,100 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAL
47
47
45.55 47 45.55 421,600 0 0 0
TAN
44
44
44 44 44 0 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
35.10 35.10 35.10 600 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
35.3
35.3
34.70 35.35 34.60 11,045,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.1
16.1
15.05 16.10 15.05 14,272,900 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
34.65 34.75 34.50 33,300 0 0 0
TCM
26.3
26.3
26.05 26.40 26.05 2,024,500 0 0 0
TCO
10.2
10.2
10 10.30 10 1,578,800 0 0 0
TCR
3.0
3.0
2.98 3.30 2.98 7,000 0 0 0
TCT
20
20
19.80 20 19.80 2,000 0 0 0
TCW
32.1
32.1
32.10 32.10 32.10 2,900 0 0 0
TDB
39.7
39.7
39.70 39.70 39.70 300 0 0 0
TDC
11.5
11.5
11.45 11.50 11.35 88,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.8
2.8
2.70 2.80 2.70 35,900 0 0 0
TDH
4
4
3.98 4.03 3.96 83,800 0 0 0
TDM
59.7
59.7
60.40 60.40 59 14,800 0 0 0
TDP
33.5
33.5
31.70 33.70 31.60 454,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.7
6.7
6.60 6.70 6.60 54,000 0 0 0
TDW
46
46
46 46 46 400 0 0 0
TED
67.2
67.2
67.20 67.20 67.20 100 0 0 0
TEG
6.0
6.0
6.09 6.09 6 3,600 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
43.9
43.9
45.60 45.60 42 18,600 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 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 0 0 0 0
THD
30.5
30.5
30.50 30.50 30.20 2,900 0 0 0
THG
45
45
44.95 45.10 44.50 32,900 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
9.8
9.8
9.70 9.80 9.70 600 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.3
8.3
8.20 8.30 8.20 12,300 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
22.80 22.80 22.80 7,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.7
8.7
8.60 8.70 8.50 248,200 0 0 0
TIN
99.8
99.8
102 109 96.80 63,600 0 0 0
TIP
19.3
19.3
19 19.30 19 217,000 0 0 0
TIS
5.1
5.1
5 5.10 5 800 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
8.5
8.5
8.42 8.50 8.40 233,100 0 0 0
TLG
51.9
51.9
52.10 52.10 51.50 88,000 0 0 0
TLH
4.9
4.9
5 5 4.92 152,400 0 0 0
TLP
6.5
6.5
6.70 6.70 6.50 23,100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
52.5
52.5
52.50 52.50 52.50 100 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
60.4
60.4
60.39 60.39 60.39 400 0 0 0
TMP
61.5
61.5
59.20 61.70 58.90 4,000 0 0 0
TMS
41.5
41.5
40.15 41.45 40.15 3,200 0 0 0
TMT
12.1
12.1
11.90 12.10 11.85 6,800 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
9
9
9 9 9 100 0 0 0
TN1
17.0
17.0
16.50 17.10 16.40 10,300 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
31
31
29.35 31 29.35 1,000 0 0 0
TNG
22.4
22.4
21.20 22.60 21 2,724,800 0 0 0
TNH
12.0
12.0
12 12.10 11.95 31,000 0 0 0
TNI
4.9
4.9
4.80 4.92 4.80 11,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TNS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TNT
8.8
8.8
8.48 8.85 8.09 47,200 0 0 0
TNV
18.7
18.7
18.70 18.70 18.70 100 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
164
164
161.80 164 161.10 9,900 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TOW
36.2
36.2
36.20 36.20 36.20 100 0 0 0
TPB
17.4
17.4
16.80 17.35 16.80 9,392,200 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.2
11.2
10.60 11.20 10.60 3,800 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
71.4
71.4
71 71.40 71 1,100 0 0 0
TRC
74.4
74.4
74 75 74 26,700 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 2,300 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.8
14.8
14.60 14.80 14.60 164,200 0 0 0
TSB
25.4
25.4
23.20 25.40 23.20 2,400 0 0 0
TSC
2.8
2.8
2.84 2.84 2.78 115,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 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 2,800 0 0 0
TTA
11.0
11.0
11 11 10.80 653,800 0 0 0
TTC
10
10
9.90 10 9.90 700 0 0 0
TTD
128.2
128.2
128.20 128.20 128.20 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
2.93 2.97 2.92 330,400 0 0 0
TTG
15.8
15.8
16 16 12.50 15,200 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 66,700 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 200 0 0 0
TTN
16.7
16.7
16.70 16.80 16.60 55,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
26.9
26.9
26.40 27.10 26.40 52,800 0 0 0
TV2
38.1
38.1
38 39.35 38 907,200 0 0 0
TV3
16.1
16.1
16.10 16.10 16.10 400 0 0 0
TV4
15
15
15 15 15 1,000 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
8.0
8.0
7.98 8 7.97 25,300 0 0 0
TVC
8.2
8.2
8.30 8.40 8.20 31,700 0 0 0
TVD
10.2
10.2
10.10 10.20 10.10 2,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.6
8.6
8.40 8.60 8.40 379,400 0 0 0
TVS
15.1
15.1
15.05 15.20 14.80 123,000 0 0 0
TVT
16.2
16.2
15.25 16.45 15.25 3,300 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 100 0 0 0
TYA
18.9
18.9
18.60 18.85 18.50 12,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 10,000 0 0 0
UDL
17
17
17 17 17 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.6
60.6
60.60 60.60 60.60 300 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 3,000 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
17
17
16.90 17.30 15.90 7,800 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 0 0 0 0
V21
5.9
5.9
6 6 5.90 3,300 0 0 0
VAB
10.8
10.8
10.65 10.80 10.60 396,100 0 0 0
VAF
20.0
20.0
19.95 19.95 19.95 700 0 0 0
VAV
36
36
36 36 36 300 0 0 0
VBB
10.5
10.5
10.40 10.50 10.30 38,100 0 0 0
VBC
22.2
22.2
22.20 22.20 22.20 100 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
12.3
12.3
11 12.30 11 2,300 0 0 0
VC2
5.5
5.5
5.50 5.70 5.50 79,900 0 0 0
VC3
27.4
27.4
27.10 27.50 27 1,190,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
22.6
22.6
22.60 22.60 22.60 100 0 0 0
VC7
8.4
8.4
8.10 8.50 8 236,900 0 0 0
VC9
3.8
3.8
3.80 3.90 3.70 9,500 0 0 0
VCA
8.1
8.1
8.05 8.05 8.05 100 0 0 0
VCB
64.7
64.7
64 66.60 63.50 11,121,200 0 0 0
VCC
10
10
10 10 10 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
311.9
311.9
312 312 311.90 300 0 0 0
VCG
18.5
18.5
18.25 18.65 18.25 3,168,000 0 0 0
VCI
35.6
35.6
34.75 35.80 34.75 6,361,500 0 0 0
VCM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VCP
23.9
23.9
23.80 24.10 23.80 14,500 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 100 0 0 0
VCS
43.8
43.8
43.50 44.10 43.40 26,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
14 14 14 1,000 0 0 0
VDL
10
10
10 10.20 10 36,600 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
49.5
49.5
47.90 49.50 47.90 500 0 0 0
VDS
18.2
18.2
17.80 18.20 17.55 1,437,600 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 8,400 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.60 4,600 0 0 0
VEA
35.3
35.3
35.20 35.50 35.20 420,300 0 0 0
VEC
30.1
30.1
30.10 30.50 29.70 5,200 0 0 0
VEF
113.7
113.7
113 114.50 112.30 11,500 0 0 0
VES
29
29
29.50 29.50 29 300 0 0 0
VET
16.4
16.4
16.40 16.40 16.40 400 0 0 0
VFC
92.6
92.6
92.60 92.60 92.60 100 0 0 0
VFG
54.6
54.6
53.60 54.60 53.50 2,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
48.2
48.2
48 49.25 47.60 1,628,300 0 0 0
VGG
42.9
42.9
43 43 42.10 400 0 0 0
VGI
106.2
106.2
105 109.80 101 902,300 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.3
27.3
27.50 27.50 27.20 15,900 0 0 0
VGR
65
65
65 65 65 0 0 0 0
VGS
26.3
26.3
26 26.60 25.90 232,400 0 0 0
VGT
13.4
13.4
12.90 13.60 12.90 974,900 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
60
60
60 60.50 59.30 939,600 0 0 0
VHD
4
4
3.60 4 3.60 200 0 0 0
VHE
3.1
3.1
3 3.10 3 178,500 0 0 0
VHF
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VHG
2
2
2 2.10 1.90 290,400 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VHM
103
103
102.50 104.50 102.40 6,203,200 0 0 0
VIB
17.0
17.0
16.70 17.10 16.65 4,861,700 0 0 0
VIC
150.8
150.8
148 151.30 147 5,289,000 0 0 0
VID
5.0
5.0
4.85 5.01 4.80 5,100 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.9
15.9
15 15.90 15 500 0 0 0
VIG
5.4
5.4
5.40 5.40 5.40 148,900 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 0 0 0 0
VIP
12.2
12.2
12.10 12.15 11.95 92,200 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
12
12
12.60 12.60 12 2,600 0 0 0
VIX
22.2
22.2
21.35 22.45 21.30 30,255,200 0 0 0
VJC
168
168
162.50 168 161.20 1,187,900 0 0 0
VLA
8.3
8.3
9.10 9.10 8.30 2,000 0 0 0
VLB
48.5
48.5
48.60 48.70 48 17,700 0 0 0
VLC
14.3
14.3
14.30 14.30 14.20 78,100 0 0 0
VLG
8
8
8 8 8 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.8
36.8
36.80 36.80 36.80 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.1
5.1
5 5.10 5 300 0 0 0
VMD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 500 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.7
54.7
66.60 66.60 54.70 16,400 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.7
15.7
16.50 16.50 15.70 1,300 0 0 0
VNB
15.7
15.7
15.80 15.90 15.60 16,800 0 0 0
VNC
40.4
40.4
41.50 41.50 40.40 200 0 0 0
VND
18.4
18.4
17.85 18.45 17.85 9,377,800 0 0 0
VNE
5.3
5.3
5.25 5.34 5.23 889,300 0 0 0
VNF
14.2
14.2
14 14.20 14 900 0 0 0
VNG
6.9
6.9
6.86 6.86 6.86 0 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7.9
7.9
8 8 7.90 2,500 0 0 0
VNL
20.8
20.8
21.10 21.10 20.80 60,000 0 0 0
VNM
69.1
69.1
68.40 69.90 68.40 2,672,900 0 0 0
VNP
17.4
17.4
17.50 17.50 17.20 11,600 0 0 0
VNR
21.4
21.4
20.50 21.40 19 35,100 0 0 0
VNS
9.3
9.3
9.20 9.29 9.18 10,100 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
4.70 4.70 4.70 0 0 0 0
VNZ
350
350
350 350 345 1,200 0 0 0
VOS
13.6
13.6
13.50 13.90 13.50 1,375,100 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
28.3
28.3
26.80 28.30 26.80 28,252,000 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25
25
25 25 24.60 12,000 0 0 0
VPG
4.9
4.9
4.79 4.87 4.78 218,300 0 0 0
VPH
4.3
4.3
4.26 4.29 4.26 22,200 0 0 0
VPI
59.7
59.7
59 60 58 1,684,100 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 700 0 0 0
VPS
8.9
8.9
8.83 9 8.83 3,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.1
13.1
13.85 13.85 13.10 21,100 0 0 0
VRE
29.4
29.4
29 29.45 28.80 6,146,600 0 0 0
VRG
17.8
17.8
17.90 18.10 17.70 11,400 0 0 0
VSA
20.1
20.1
20.20 20.90 20 2,000 0 0 0
VSC
23.5
23.5
22.75 23.80 22.75 18,049,900 0 0 0
VSE
8.1
8.1
8.10 8.30 8.10 800 0 0 0
VSF
25
25
25 25.20 25 15,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.3
43.3
43.30 43.30 43.16 16,600 0 0 0
VSI
24
24
24 24 24 0 0 0 0
VSM
14.9
14.9
14.90 14.90 13.80 1,900 0 0 0
VSN
17.6
17.6
17.60 17.60 17.60 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 4,100 0 0 0
VTB
15.2
15.2
14.95 15.85 14.95 5,200 0 0 0
VTC
11.8
11.8
12.10 12.10 11.80 1,400 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 97,700 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 1,000 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
54.5
54.5
53.60 54.50 52.60 15,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.80 11.90 11.75 82,600 0 0 0
VTP
103.7
103.7
103 104.80 102.50 454,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.4
12.4
12.20 13.70 12.10 82,700 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
14.90 14.90 14.50 42,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20 20.20 19.90 1,318,000 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
103.3
103.3
96.10 103.30 96.10 246,500 0 0 0
VW3
9.8
9.8
11.50 11.50 9.80 400 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
281.9
281.9
281.90 281.90 281.90 100 0 0 0
WSB
58.8
58.8
55.90 58.80 55.80 1,300 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 3,200 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12.5
12.5
11.60 12.50 11.60 700 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.9
16.9
16.90 16.90 16.90 500 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
9.2
9.2
9 9.20 9 4,600 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16.5
16.5
16.50 16.50 16.50 100 0 0 0
XPH
14.4
14.4
15.40 15.40 14.30 3,200 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.4
10.4
10.10 10.85 10.05 10,500 0 0 0
YEG
12.3
12.3
12.20 12.45 12.10 1,317,400 0 0 0
YTC
27.3
27.3
27.30 27.30 27.30 200 0 0 0
^HASTC
255.9
255.9
253.90 256.86 253.36 57,424,234 0 0 0
^UPCOM
127.0
127.0
126.05 126.97 125.87 0 0 0 0
^VN30
2,000.9
2,000.9
1,965.67 2,005.42 1,962.73 420,591,209 0 0 0
^VNINDEX
1,796.9
1,796.9
1,768.18 1,799.92 1,763.96 808,086,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |