DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/02/2026

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 12/02/2026

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
7.86 7.93 7.81 470,700 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 265,800 0 0 0
AAM
6.7
6.7
6.60 6.70 6.60 300 0 0 0
AAS
10.1
10.1
10.20 10.30 10 492,500 0 0 0
AAT
3.2
3.2
3.30 3.30 3.20 7,100 0 0 0
AAV
5.7
5.7
5.80 5.80 5.60 31,900 0 0 0
ABB
14
14
14 14 13.70 733,300 0 0 0
ABC
10.8
10.8
10.80 10.80 10.80 5,000 0 0 0
ABI
21
21
20.50 21.10 20.50 93,700 0 0 0
ABR
12.9
12.9
12.85 12.85 12.85 1,100 0 0 0
ABS
2.8
2.8
2.83 2.83 2.79 75,500 0 0 0
ABT
63
63
62.60 63 62.50 4,200 0 0 0
ABW
10.9
10.9
10.90 10.90 10.80 9,000 0 0 0
ACB
23.9
23.9
23.65 23.85 23.55 17,469,600 0 0 0
ACC
12.7
12.7
12.50 12.80 12.40 29,100 0 0 0
ACE
41.7
41.7
42.50 43.20 41.70 2,400 0 0 0
ACL
13.5
13.5
13.10 13.50 13 18,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.9
3.9
4.10 4.10 3.90 1,000 0 0 0
ACV
53.8
53.8
54.30 54.60 53.50 747,300 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
9
9
9 9 8.90 1,100 0 0 0
ADS
8.4
8.4
8.53 8.53 8.35 30,400 0 0 0
AFX
10.4
10.4
10.45 10.45 10.30 49,800 0 0 0
AG1
13.2
13.2
13.20 13.20 13.20 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
14.7
14.7
14.85 14.85 14.65 71,600 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
38.3
38.3
38 38.40 37.90 4,600 0 0 0
AGR
16.1
16.1
16.05 16.15 16 178,000 0 0 0
AGX
182.9
182.9
182.90 182.90 182.90 500 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
AIG
48.6
48.6
49 49.40 48.60 17,000 0 0 0
ALT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ALV
6.9
6.9
7 7.10 6.90 9,000 0 0 0
AMC
12.6
12.6
12.50 12.60 11.60 3,000 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
16
16
16 16 16 400 0 0 0
AMS
7.6
7.6
7.50 7.60 7.50 15,900 0 0 0
AMV
2.6
2.6
2.10 2.60 2 5,571,500 0 0 0
ANT
38.4
38.4
38.30 38.40 37.80 12,300 0 0 0
ANV
26.4
26.4
26.60 26.60 26.20 774,700 0 0 0
APF
43
43
42.30 43 42.20 16,900 0 0 0
APG
10.4
10.4
10.35 10.35 10.20 71,600 0 0 0
APH
6.2
6.2
6.20 6.26 6.17 80,600 0 0 0
API
6.1
6.1
6.10 6.20 6.10 67,400 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 4.70 4.60 4,400 0 0 0
APS
6.5
6.5
6.60 6.60 6.40 124,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
42.5
42.5
40.50 42.50 40.50 1,100 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
6
6
6.03 6.07 6 193,300 0 0 0
ASP
4.8
4.8
4.79 4.80 4.70 1,400 0 0 0
AST
73
73
73.50 73.50 71.20 1,100 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 0 0 0 0
AVC
50.8
50.8
50.80 50.80 50.80 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
9.90 9.90 9.80 50,500 0 0 0
BAB
11.7
11.7
11.80 11.90 11.50 10,000 0 0 0
BAF
38.1
38.1
37.50 38.10 37.30 2,272,400 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 100 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
12.5
12.5
12.10 12.50 12.10 500 0 0 0
BCA
15.7
15.7
15.90 15.90 15.10 41,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.5
7.5
7.70 7.70 7.50 52,200 0 0 0
BCE
11.4
11.4
11.30 11.40 11.25 7,200 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
62.8
62.8
64 64 62.10 1,008,700 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCR
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.6
32.6
32.30 32.60 32.30 300 0 0 0
BDT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BDW
26
26
26 26 26 100 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
60.5
60.5
57.90 60.50 57.20 371,400 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
23
23
23 23 23 700 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
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
31.80 31.80 31.80 1,300 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.5
24.5
24.60 24.65 24.30 63,000 0 0 0
BID
47.6
47.6
48.30 48.50 47.35 4,806,600 0 0 0
BIG
8
8
8 8.20 7.30 754,000 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
24
24
23.90 24.30 23.70 38,600 0 0 0
BKG
2.8
2.8
2.80 2.80 2.75 28,700 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 24,700 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
22.7
22.7
22.70 22.70 22.70 300 0 0 0
BMC
15.4
15.4
15.50 15.60 15 86,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.5
18.5
18.85 18.85 18.45 153,000 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14
14
14 14 14 2,500 0 0 0
BMP
159.3
159.3
158 159.30 157 72,300 0 0 0
BMS
12.8
12.8
12.80 12.90 12.80 53,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 200 0 0 0
BNA
7
7
7 7 6.80 34,800 0 0 0
BNW
18.5
18.5
18.70 18.70 18.50 600 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 13.80 100 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
12.5
12.5
12.40 12.50 12.40 800 0 0 0
BRR
19.6
19.6
19.60 19.70 19.60 1,700 0 0 0
BRS
25.8
25.8
25.90 25.90 25.80 2,200 0 0 0
BSA
23
23
23 23 23 19,500 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
38.1
38.1
38.45 38.50 38 130,100 0 0 0
BSL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSP
10.6
10.6
10.60 10.60 10.60 900 0 0 0
BSQ
18
18
18 18 18 100 0 0 0
BSR
23.9
23.9
23.80 24.40 23.80 10,936,300 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 4.80 200 0 0 0
BTD
17
17
17 17 17 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25
25
25 25 24.60 1,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.2
8.2
8.19 8.21 8.12 38,500 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 20,800 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
13.5
13.5
13.40 13.60 13.30 508,400 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76.6
76.6
79 79.30 76.30 394,100 0 0 0
BVL
17
17
17.20 17.20 17 1,200 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
29.6
29.6
29.60 29.90 29.50 87,200 0 0 0
BWA
16
16
16 16 16 0 0 0 0
BWE
44
44
43.60 44.10 43.50 54,800 0 0 0
BWS
33.8
33.8
34.20 34.20 33.80 2,100 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
11.6
11.6
11.70 11.70 11.50 13,500 0 0 0
C47
9.5
9.5
9.49 9.49 9.40 4,700 0 0 0
C4G
7.9
7.9
7.90 8 7.90 138,700 0 0 0
C69
16.6
16.6
16.50 16.60 16.40 189,100 0 0 0
C92
4.2
4.2
4 4.20 4 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
6.90 7.50 6.60 2,300 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 0 0 0 0
CAP
40.6
40.6
40.70 40.80 40.40 6,800 0 0 0
CAT
18.4
18.4
18 18.40 17.80 5,300 0 0 0
CBI
13
13
13 13 13 0 0 0 0
CBS
26.6
26.6
26.60 26.60 26.60 200 0 0 0
CC1
35.3
35.3
39.50 39.80 35.10 5,200 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
10.3
10.3
10.20 10.30 10.20 2,700 0 0 0
CCI
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CCL
5.7
5.7
5.69 5.75 5.69 102,300 0 0 0
CCM
40
40
40 40 40 200 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
12.60 13 12.60 200 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
24.4
24.4
24.30 24.40 24 102,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.7
33.7
33.40 33.70 33 2,600 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
11.8
11.8
11.90 12 11.10 17,800 0 0 0
CDR
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
19
19
19.40 19.50 19 4,017,400 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
27.9
27.9
27.60 27.95 27.60 21,000 0 0 0
CHS
11.3
11.3
11 11.30 11 1,700 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CIA
9.9
9.9
10.10 10.10 9.90 600 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.1
8.1
8.22 8.22 7.81 1,400 0 0 0
CII
17.7
17.7
17.95 18.10 17.70 3,292,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.9
52.9
52.90 53.30 51.30 5,700 0 0 0
CKD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CKG
9.1
9.1
9.18 9.25 9.01 41,600 0 0 0
CKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CLC
56.7
56.7
56.70 56.70 56.70 0 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 21.60 2,100 0 0 0
CLL
30.6
30.6
30.60 30.60 30.55 500 0 0 0
CLM
73
73
73 73 73 100 0 0 0
CLW
48
48
48 48 48 100 0 0 0
CLX
16.1
16.1
16 16.20 16 53,600 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
20.8
20.8
20.80 20.80 20.70 1,000 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
34.4
34.4
34.70 34.75 34.10 131,600 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
64.9
64.9
65.80 65.80 63.30 2,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.60 7.70 7.40 44,100 0 0 0
CMT
13
13
13 13 13 1,500 0 0 0
CMV
8
8
7.51 8 7.51 2,300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.60 6.60 6.50 11,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31.50 31.50 31 2,000 0 0 0
CNG
25.5
25.5
25.45 25.50 25.40 4,000 0 0 0
CNN
70
70
70 70 70 0 0 0 0
CNT
7.1
7.1
7 7.10 7 1,600 0 0 0
COM
35
35
35 35 35 100 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
17.6
17.6
17.60 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
32.2
32.2
31.30 32.20 31.30 12,100 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.8
8.8
8.77 8.79 8.60 855,700 0 0 0
CRE
7.9
7.9
7.59 7.90 7.25 232,100 0 0 0
CSC
16
16
15.80 16 15.50 23,200 0 0 0
CSI
18.5
18.5
18.80 18.80 18.50 600 0 0 0
CSM
12.8
12.8
12.75 12.95 12.75 30,300 0 0 0
CSV
29.3
29.3
28.95 29.45 28.95 232,500 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.2
7.2
7.30 7.30 7.20 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.40 17.50 17.40 1,400 0 0 0
CTD
81.5
81.5
82.30 83 81.50 306,300 0 0 0
CTF
19
19
19.50 19.50 18.35 304,900 0 0 0
CTG
38
38
38.30 38.30 37.75 8,656,700 0 0 0
CTI
23.7
23.7
23.60 23.85 23.35 254,700 0 0 0
CTP
6.1
6.1
6.30 6.50 6.10 57,200 0 0 0
CTR
93
93
93.20 94 93 184,300 0 0 0
CTS
30.5
30.5
30.45 31.15 30.45 301,200 0 0 0
CTT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CTW
25
25
25 25 25 300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.3
27.3
27.30 27.30 27.30 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
35.6
35.6
35.55 35.65 35.50 11,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 100 0 0 0
DAE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DAH
3.6
3.6
3.61 3.70 3.47 18,900 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.9
8.9
8.78 9.29 8.78 2,900 0 0 0
DBC
26.8
26.8
26.70 26.95 26.70 1,580,400 0 0 0
DBD
53.8
53.8
52.70 53.90 52.70 166,300 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.4
10.4
10.85 10.85 10.40 1,400 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
10.0
10.0
9.98 10.10 9.98 98,200 0 0 0
DCF
33
33
33 33 33 0 0 0 0
DCG
23.8
23.8
23.80 23.80 23.80 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.4
57.4
57.60 57.70 57.10 316,700 0 0 0
DCM
38.9
38.9
39.05 39.40 38.80 1,402,500 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 100 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 0 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DDV
28.6
28.6
28.60 29.10 28.40 807,800 0 0 0
DFC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
67.8
67.8
68.10 68.70 67.60 1,138,100 0 0 0
DGT
4.4
4.4
4.60 4.60 4.40 143,500 0 0 0
DGW
50.6
50.6
50.40 51.40 49.80 1,973,000 0 0 0
DHA
56.2
56.2
55.90 56.60 55.50 29,600 0 0 0
DHB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DHC
37.7
37.7
37.95 38.35 37.70 257,400 0 0 0
DHD
35.2
35.2
35.20 35.20 35.20 100 0 0 0
DHG
103.5
103.5
103.50 103.50 103.20 3,500 0 0 0
DHM
6.1
6.1
6.13 6.13 6.13 200 0 0 0
DHN
19
19
19 19 19 0 0 0 0
DHP
11.5
11.5
11.70 11.70 11.50 1,400 0 0 0
DHT
68.6
68.6
68.80 68.80 67.70 6,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.60 1,400 0 0 0
DIG
15.8
15.8
16.15 16.20 15.75 6,036,000 0 0 0
DIH
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5
5
5 5 4.90 254,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
2.92 3.10 2.92 2,385,300 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 0 0 0 0
DMC
61.8
61.8
61.50 61.80 61.50 400 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 63.10 100 0 0 0
DND
11
11
11 11 11 0 0 0 0
DNE
8.9
8.9
8.90 8.90 8.90 300 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
34.4
34.4
34.40 34.40 34.40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.4
19.4
18.60 19.40 18.60 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.3
33.3
33.30 33.30 33.30 0 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 0 0 0 0
DP1
31.6
31.6
31.60 31.60 31.60 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63.3
63.3
63.40 63.40 62.50 32,400 0 0 0
DPG
46.3
46.3
46.20 46.50 45.50 492,400 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25
25
25.25 25.40 25 3,259,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.3
39.3
39.25 39.65 39 241,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10
10
10 10 10 2,500 0 0 0
DRC
15.1
15.1
15.10 15.20 15 170,800 0 0 0
DRG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DRH
2.7
2.7
2.66 2.80 2.66 417,500 0 0 0
DRI
12.5
12.5
12.50 12.60 12.30 241,200 0 0 0
DRL
45.8
45.8
45.80 46 45.80 3,300 0 0 0
DS3
5.9
5.9
6 6 5.90 300 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
24.10 24.15 23.95 208,500 0 0 0
DSG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DSN
41.5
41.5
41.50 41.50 41 17,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.7
10.7
10.50 10.90 10.30 148,600 0 0 0
DTA
3.9
3.9
4.20 4.20 3.90 2,200 0 0 0
DTD
17.6
17.6
17.70 17.70 17.50 85,000 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 6,800 0 0 0
DTK
11.1
11.1
11.10 11.10 11 12,600 0 0 0
DTL
11.6
11.6
12 12 11.55 4,900 0 0 0
DTP
116
116
116 116 116 0 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.7
5.7
5.40 5.80 5.40 1,429,100 0 0 0
DVN
22.5
22.5
22.30 22.50 22.10 45,700 0 0 0
DVP
71.5
71.5
71.60 71.70 70.70 8,900 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
18
18
18 18 18 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
15.8
15.8
15.50 15.85 15.50 6,619,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.3
12.3
12.20 12.40 12.10 200,400 0 0 0
DXS
7.2
7.2
7.27 7.29 7.17 1,102,300 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 600 0 0 0
E12
4.7
4.7
4.70 4.70 4.70 0 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 300 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.4
32.4
32.40 32.80 32.40 7,200 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
EIB
22.4
22.4
22.50 22.70 21.90 19,915,800 0 0 0
EIC
23
23
23 23 23 500 0 0 0
EID
23.8
23.8
23.20 23.90 22.60 5,800 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 600 0 0 0
ELC
23
23
22.60 23.25 22.55 861,200 0 0 0
EME
25
25
23.50 25 23.50 200 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 20.50 20.40 1,200 0 0 0
EVE
10.5
10.5
10.50 10.50 10.30 6,500 0 0 0
EVF
11.5
11.5
11.50 11.65 11.45 1,133,700 0 0 0
EVG
7.6
7.6
7.59 7.64 7.48 410,600 0 0 0
EVS
5.2
5.2
5.30 5.40 5.10 191,800 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
3.5
3.5
3.60 3.60 3.53 30,100 0 0 0
FCN
13.7
13.7
13.85 13.95 13.65 323,500 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 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
16.3
16.3
15.90 16.70 15.90 13,300 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 70,800 0 0 0
FIR
6.9
6.9
6.97 6.97 6.70 64,300 0 0 0
FIT
4.6
4.6
4.59 4.62 4.59 123,600 0 0 0
FMC
38.7
38.7
38.70 39.50 38.65 86,200 0 0 0
FOC
67.4
67.4
68.30 68.30 67.30 3,800 0 0 0
FOX
81
81
80 82.90 79.40 193,700 0 0 0
FPT
98.8
98.8
99 99.20 98.40 4,125,200 0 0 0
FRC
25
25
25 25 25 600 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
167
167
167.90 170.30 165.90 375,100 0 0 0
FSO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FT1
40.8
40.8
40.80 40.80 40.80 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
32.5
32.5
32.80 32.80 32.10 413,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.2
12.2
12.80 12.80 12 211,700 0 0 0
GAS
101.4
101.4
106.20 106.20 101 2,700,300 0 0 0
GCB
6
6
6.10 6.10 6 1,600 0 0 0
GCF
29.2
29.2
29.10 30 28.50 377,700 0 0 0
GDA
15.5
15.5
15.50 15.50 15.40 34,400 0 0 0
GDT
19.8
19.8
19.70 19.80 19.70 9,500 0 0 0
GDW
44.6
44.6
44.60 44.60 44.60 300 0 0 0
GEG
14.5
14.5
14.45 14.55 14.35 220,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.2
35.2
36.20 36.35 35.05 4,141,600 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.6
28.6
28.80 28.80 28.55 6,300 0 0 0
GIC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
GIL
13.9
13.9
13.95 14.20 13.90 116,000 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
30.7
30.7
32.10 32.10 28.60 46,800 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
74.5
74.5
71.40 74.80 71.40 4,712,200 0 0 0
GMH
7.7
7.7
7.92 7.92 7.66 1,700 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 200 0 0 0
GND
29.6
29.6
25.50 29.60 25.50 200 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 13,200 0 0 0
GSM
29.9
29.9
29.90 29.90 29.90 500 0 0 0
GSP
11.2
11.2
11.05 11.15 11 32,500 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
85
85
85 85 85 100 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
35.4
35.4
36 36.20 35.30 2,433,900 0 0 0
GVT
73
73
72.90 73 72.90 200 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 100 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
16.5
16.5
16.35 16.45 16.25 2,214,400 0 0 0
HAH
58
58
58 59.10 57.50 1,211,300 0 0 0
HAM
50
50
50 50 50 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAP
7.9
7.9
7.94 7.95 7.82 9,100 0 0 0
HAR
3.7
3.7
3.71 3.72 3.60 125,200 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
3.3
3.3
3 3.30 3 5,300 0 0 0
HAX
11.2
11.2
11.35 11.35 11.15 252,700 0 0 0
HBC
6.3
6.3
6.30 6.40 6.10 2,632,400 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
26.90 27 26.90 5,700 0 0 0
HCD
7.9
7.9
7.95 7.95 7.82 22,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.3
23.3
23.50 23.55 23.30 3,260,400 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
10
10
9.80 10 9.50 11,300 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.2
6.2
6.20 6.70 6.20 19,900 0 0 0
HDB
27.9
27.9
27.85 28 27.65 9,614,300 0 0 0
HDC
21.4
21.4
21.40 21.70 21.25 1,025,800 0 0 0
HDG
26.8
26.8
26.95 26.95 26.60 549,600 0 0 0
HDM
37.5
37.5
37.50 37.50 37.50 2,100 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 2,000 0 0 0
HEJ
16
16
16 16 16 1,000 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 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
192
192
188.80 192.90 188.80 4,200 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
14.4
14.4
13.70 14.65 13.45 2,151,800 0 0 0
HHS
12.2
12.2
11.85 12.20 11.55 3,220,300 0 0 0
HHV
12.2
12.2
12.30 12.30 12.15 1,730,100 0 0 0
HID
5.0
5.0
5.10 5.15 4.96 212,700 0 0 0
HII
5.4
5.4
5.25 5.59 5.23 204,000 0 0 0
HIO
7.8
7.8
7.60 7.80 7.60 400 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 400 0 0 0
HJS
26.4
26.4
26.40 26.40 26.40 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
12.5
12.5
11.40 12.50 10.40 55,200 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
11.80 11.90 11.80 300 0 0 0
HLD
19
19
19.40 19.40 18.60 14,000 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
11.20 11.25 11.20 2,000 0 0 0
HMD
21
21
21 21 21 1,000 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
19
19
19 19 19 100 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 6,500 0 0 0
HMS
35
35
35 35 35 4,400 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.60 7,300 0 0 0
HNF
30
30
30 30 30 0 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 1,562,200 0 0 0
HNI
24.4
24.4
30 30 24.40 1,600 0 0 0
HNM
7.9
7.9
7.90 8 7.80 458,500 0 0 0
HNP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.50 4.60 4.50 4,800 0 0 0
HPB
25
25
25 25 25 36,400 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 2,600 0 0 0
HPG
26.9
26.9
27 27.10 26.75 13,137,000 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 79 78 10,000 0 0 0
HPT
26.5
26.5
25.40 26.50 25.40 1,000 0 0 0
HPW
24.4
24.4
22 24.40 22 300 0 0 0
HPX
5.1
5.1
5.18 5.21 5.11 429,000 0 0 0
HQC
2.8
2.8
2.81 2.82 2.77 1,814,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
32.5
32.5
32.50 32.50 32.50 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.6
15.6
15.65 15.80 15.45 2,002,600 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
6.42 6.97 6.42 216,000 0 0 0
HSM
6.5
6.5
6.20 6.50 6.20 700 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 200 0 0 0
HSV
4.1
4.1
4 4.10 4 4,100 0 0 0
HT1
15.3
15.3
15.45 15.50 15.25 86,600 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 100 0 0 0
HTE
3.4
3.4
3.50 3.50 3.40 2,800 0 0 0
HTG
43.4
43.4
43 43.40 43 1,200 0 0 0
HTI
25.9
25.9
26 26 25.70 15,800 0 0 0
HTL
23.4
23.4
23.25 23.40 22.45 1,100 0 0 0
HTM
9.4
9.4
9.80 9.80 9.10 4,100 0 0 0
HTN
7.6
7.6
7.73 7.80 7.62 79,300 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 0 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 11.20 11.20 300 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
14.8
14.8
14.80 14.80 14.65 7,300 0 0 0
HUG
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HUT
16.3
16.3
16.30 16.60 16.20 616,200 0 0 0
HVA
18.5
18.5
17.60 20 17 32,200 0 0 0
HVH
12.5
12.5
12.50 12.60 12.30 47,500 0 0 0
HVN
27.1
27.1
26.95 27.15 26.80 598,100 0 0 0
HVT
28
28
27.70 28 27.60 28,800 0 0 0
HVX
2.3
2.3
2.22 2.28 2.19 21,800 0 0 0
HWS
15.1
15.1
15 15.10 14.70 1,200 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
20.1
20.1
20 20.10 20 2,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
36.3
36.3
36.30 36.50 36 4,800 0 0 0
ICT
18
18
18.05 18.05 18 400 0 0 0
IDC
46.4
46.4
46.50 46.80 45.60 1,059,400 0 0 0
IDI
6.8
6.8
6.84 6.84 6.80 217,900 0 0 0
IDJ
4.3
4.3
4.30 4.30 4.20 287,300 0 0 0
IDP
247.9
247.9
247.90 247.90 247.90 0 0 0 0
IDV
27.3
27.3
26.90 27.40 26.80 5,600 0 0 0
IFS
17.4
17.4
17.40 17.40 17.40 3,300 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.6
10.6
10.70 10.70 10.55 978,100 0 0 0
ILA
6.2
6.2
6.20 6.20 6.20 600 0 0 0
ILB
22.7
22.7
22.50 22.85 22.50 10,200 0 0 0
ILC
6.9
6.9
7.30 7.30 6.90 1,000 0 0 0
ILS
23.4
23.4
23.40 23.40 23.40 1,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.8
53.8
53.90 53.90 53.50 25,800 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
41.1
41.1
41.20 41.80 41 1,500 0 0 0
IPA
18.8
18.8
19.10 19.10 18.70 36,400 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
25.8
25.8
25.50 25.80 24.80 6,200 0 0 0
IST
35.8
35.8
35.80 35.80 35.80 0 0 0 0
ITC
11.7
11.7
11.55 11.70 11.55 38,000 0 0 0
ITD
16.7
16.7
16.45 16.75 16.45 14,100 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 115,200 0 0 0
ITS
4
4
4 4 4 0 0 0 0
IVS
8.1
8.1
8.10 8.20 8.10 14,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.5
5.5
5.55 5.60 5.45 119,300 0 0 0
KBC
34.4
34.4
34.60 34.75 34.30 1,433,200 0 0 0
KCB
12.7
12.7
12.50 12.70 12.40 56,500 0 0 0
KDC
52
52
51.90 52 51.40 313,400 0 0 0
KDH
28.5
28.5
28.45 28.70 27.95 3,821,800 0 0 0
KDM
30.9
30.9
30 30.90 29.80 4,500 0 0 0
KGM
5.6
5.6
5.60 5.60 5.50 1,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.6
6.6
6.62 6.64 6.56 5,524,600 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.8
11.8
12 12.05 11.75 4,000 0 0 0
KHS
17.7
17.7
17.70 17.70 17.70 100 0 0 0
KHW
29
29
32 32 29 1,200 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.8
6.8
6.40 6.80 6.40 3,800 0 0 0
KLB
14.6
14.6
14.60 14.60 14.50 286,100 0 0 0
KMR
2.8
2.8
2.85 2.86 2.67 43,100 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.10 38.15 38 372,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17.25 17.35 17 528,800 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80
80
78.70 80 78.70 11,200 0 0 0
KSQ
2.3
2.3
2.30 2.40 2.30 57,000 0 0 0
KST
12.5
12.5
12.50 12.50 12.50 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 0 0 0 0
KTS
25.6
25.6
26.50 26.50 25.60 200 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 0 0 0 0
L12
4
4
4 4 4 2,000 0 0 0
L14
26.2
26.2
26.20 26.50 26.10 25,000 0 0 0
L18
25.9
25.9
25.80 26 25.50 2,800 0 0 0
L40
72.9
72.9
72.90 73 70 181,000 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.9
19.9
19 20 19 1,900 0 0 0
LAI
13.5
13.5
13.20 13.50 13 33,300 0 0 0
LAS
16.7
16.7
16.70 16.90 16.40 196,100 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29
29
29 29 29 0 0 0 0
LBM
33
33
33.60 34.20 32.70 108,800 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
10.20 10.25 10.15 824,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.94 3.94 3.86 490,300 0 0 0
LDP
9.1
9.1
9 9.10 8.90 25,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.3
4.3
4.30 4.30 4.30 900 0 0 0
LG9
4.1
4.1
4.10 4.10 4.10 0 0 0 0
LGC
60
60
60 60 60 0 0 0 0
LGL
6.2
6.2
6.06 6.20 6.06 62,100 0 0 0
LHC
100.1
100.1
105 105 100.10 8,200 0 0 0
LHG
29.2
29.2
29.10 29.35 29.10 36,300 0 0 0
LIC
26.8
26.8
26.80 26.80 26.80 1,000 0 0 0
LIG
4
4
4.20 4.20 4 153,600 0 0 0
LIX
37.9
37.9
37.60 38 37.60 10,400 0 0 0
LKW
36.1
36.1
36.10 36.10 36.10 2,000 0 0 0
LLM
19.6
19.6
19.90 19.90 19.30 11,200 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.4
12.4
12.35 12.35 12.35 100 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
41.9
41.9
42.20 42.20 41.65 458,300 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
35.9
35.9
34.60 35.90 34.30 67,300 0 0 0
LSS
8.8
8.8
8.78 8.78 8.75 73,100 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
23
23
23.60 23.60 22.90 2,700 0 0 0
MA1
36
36
36 36 36 100 0 0 0
MAC
12.9
12.9
12.10 13 12 10,900 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
28.4
28.4
29.30 29.30 28.30 27,983,900 0 0 0
MBG
3.1
3.1
3 3.10 3 52,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.7
26.7
26.60 26.90 26.50 1,549,700 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
149
149
145.70 150 144.70 225,300 0 0 0
MCM
27.3
27.3
27.40 27.40 27.05 5,300 0 0 0
MCO
5.3
5.3
5.40 5.40 5.30 2,000 0 0 0
MCP
28.5
28.5
28 28.50 28 20,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.1
10.1
10.10 10.10 10.10 900 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDG
39.9
39.9
39.90 39.90 39.90 0 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
6.8
6.8
6.80 6.80 6.80 3,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39.1
39.1
38.20 39.20 38.20 14,200 0 0 0
MGC
12.8
12.8
12.70 12.80 12.70 5,300 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
29.6
29.6
29.10 29.60 29.10 2,500 0 0 0
MHC
9.9
9.9
9.90 10 9.82 7,600 0 0 0
MIC
12.7
12.7
12.90 12.90 12.60 2,100 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.8
18.8
19.10 19.15 18.75 146,700 0 0 0
MKP
29.8
29.8
29.80 29.80 29.80 0 0 0 0
MKV
22.6
22.6
22.60 22.60 22.60 100 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 0 0 0 0
MML
37
37
37.20 37.80 36.90 54,600 0 0 0
MNB
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.8
17.8
18 18 17.40 106,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.1
12.1
12.05 12.10 11.95 1,993,200 0 0 0
MSH
36.8
36.8
37 37.25 34.50 348,000 0 0 0
MSN
78
78
78.40 78.40 78 2,759,900 0 0 0
MSR
34.8
34.8
33.30 35.50 33.20 1,653,200 0 0 0
MST
6.2
6.2
6.10 6.30 6 4,191,700 0 0 0
MTA
13.5
13.5
13.20 13.80 13.20 12,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MTP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 2,000 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 16.80 16.70 1,100 0 0 0
MVC
16.1
16.1
16.20 16.80 16.10 30,600 0 0 0
MVN
64.6
64.6
66.90 66.90 63.20 4,500 0 0 0
MWG
92.9
92.9
92.50 93.90 91.10 7,890,300 0 0 0
MZG
11
11
10.80 11 10.70 341,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.4
42.4
42.70 43 41.80 539,000 0 0 0
NAG
7.5
7.5
7.30 7.70 7.30 93,900 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35.2
35.2
35.10 35.20 35.10 1,800 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 1,400 0 0 0
NAV
16.2
16.2
16.15 16.15 16.15 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.85 18 17.50 25,400 0 0 0
NBC
8.8
8.8
8.90 8.90 8.70 8,300 0 0 0
NBE
11.5
11.5
11.40 11.50 11.40 5,600 0 0 0
NBP
7.8
7.8
7.70 7.90 7.70 1,300 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 300 0 0 0
NBW
32
32
35 35 32 200 0 0 0
NCG
11.3
11.3
11.70 11.70 11.10 5,300 0 0 0
NCS
40
40
40 40 40 100 0 0 0
NCT
96
96
95.50 96.50 95.20 8,300 0 0 0
ND2
35
35
35 35 34.50 9,600 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.2
11.2
11.10 11.20 10.90 206,200 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5
5
5.10 5.10 5 3,300 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 10,000 0 0 0
NED
7
7
7 7 7 60,700 0 0 0
NET
67.8
67.8
68.50 68.50 67.80 3,200 0 0 0
NFC
66.7
66.7
66.70 66.70 66.70 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.9
14.9
14.95 14.95 14.70 35,500 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
10.9
10.9
10.95 11.10 10.80 15,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.45 10.70 10.40 3,200 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 13.70 800 0 0 0
NKG
15.0
15.0
15.15 15.15 14.95 1,832,500 0 0 0
NLG
29.7
29.7
28.80 29.80 28.65 4,216,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.5
53.5
53.10 53.70 52.50 42,600 0 0 0
NNT
60
60
60 60 60 0 0 0 0
NO1
6.0
6.0
6.02 6.02 5.92 9,200 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 5.60 256,300 0 0 0
NS2
15.5
15.5
15.50 15.50 15.50 300 0 0 0
NSC
75.7
75.7
75.80 75.80 75.70 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.50 4.50 4.40 11,500 0 0 0
NSL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 200 0 0 0
NT2
27.1
27.1
27 27.40 26.85 817,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153
153
153.20 153.40 153 12,600 0 0 0
NTF
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NTH
52.2
52.2
52.20 52.20 52.20 100 0 0 0
NTL
17
17
16.95 17.20 16.80 341,200 0 0 0
NTP
63
63
63.10 63.50 63 69,700 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
20
20
20 20 20 200 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 300 0 0 0
NVB
12.2
12.2
12.30 12.30 12.10 62,400 0 0 0
NVL
13.0
13.0
12.80 13 12.65 5,348,900 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.3
7.3
7 7.31 7 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 1,000 0 0 0
OCB
11.6
11.6
11.60 11.70 11.60 650,500 0 0 0
OCH
5.8
5.8
5.80 5.80 5.70 52,000 0 0 0
ODE
46.3
46.3
46.30 46.40 46.20 20,300 0 0 0
OGC
3.5
3.5
3.45 3.48 3.43 270,200 0 0 0
OIL
15.7
15.7
13.10 16.10 13.10 2,700,700 0 0 0
ONE
7.7
7.7
8.40 8.70 7.70 15,200 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 0 0 0 0
ORS
13.4
13.4
13.40 13.60 13.40 406,900 0 0 0
PAC
22.4
22.4
22.50 22.70 22.30 135,400 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 100 0 0 0
PAN
31.7
31.7
30.90 31.75 30.90 1,449,800 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.8
2.8
2.80 2.90 2.80 14,000 0 0 0
PAT
80.6
80.6
81.20 81.20 80.60 3,800 0 0 0
PBC
6.1
6.1
6 6.10 6 1,000 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PC1
25.6
25.6
25.60 25.85 25.30 2,047,900 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
20
20
20 20 20 100 0 0 0
PCF
5.9
5.9
5.80 6 5.80 3,100 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 72,300 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
11
11
11 11 11 100 0 0 0
PDB
25
25
24.70 25.20 24.40 19,600 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
114.1
114.1
114 114.90 114 2,500 0 0 0
PDR
17.7
17.7
17.90 17.95 17.60 3,902,800 0 0 0
PDV
9.7
9.7
9.82 9.82 9.50 1,100 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 500 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
42.9
42.9
42.90 42.90 42.90 0 0 0 0
PET
34.1
34.1
33.40 34.55 33.40 1,234,600 0 0 0
PFL
2.5
2.5
2.60 2.60 2.50 62,800 0 0 0
PGB
12
12
11.90 12 11.80 6,600 0 0 0
PGC
14.2
14.2
14.15 14.25 14.15 1,300 0 0 0
PGD
24.0
24.0
24.20 24.20 23.70 5,900 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 2,500 0 0 0
PGN
6
6
6.10 6.40 6 11,000 0 0 0
PGS
51.6
51.6
51.60 51.60 51.60 0 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PGV
24.6
24.6
24.70 24.70 24.55 1,900 0 0 0
PHC
4.8
4.8
4.87 4.87 4.79 12,600 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
36.2
36.2
35.90 36.90 35.90 60,400 0 0 0
PHR
59
59
59.10 59.20 58.70 269,200 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 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.2
7.2
7.10 7.20 7.10 500 0 0 0
PIV
9
9
8.60 9.20 8.50 587,500 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
8.9
8.9
9.12 9.12 8.60 7,900 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
29.8
29.8
30.30 30.80 29.60 280,400 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
5.31 5.31 5.20 17,700 0 0 0
PLX
51.7
51.7
52.60 53.30 51.60 2,640,700 0 0 0
PMB
10.4
10.4
10.40 10.40 10.40 100 0 0 0
PMC
136.6
136.6
136.60 136.60 136.60 100 0 0 0
PMG
7.8
7.8
7.11 7.80 7.11 300 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
27.90 27.90 27.90 200 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
118.5
118.5
115.90 119.90 113 1,754,400 0 0 0
PNP
20.4
20.4
20.40 20.40 20.40 200 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 100 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 16.40 7,200 0 0 0
POT
20
20
19.90 20 19.80 1,000 0 0 0
POV
7.7
7.7
7.50 7.70 7.50 3,900 0 0 0
POW
13.3
13.3
13.25 13.45 13.20 3,920,800 0 0 0
PPC
10.1
10.1
10 10.10 10 137,300 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
28.9
28.9
29.40 29.40 28.90 1,000 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 0 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 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
11.9
11.9
11.60 12 11.60 1,900 0 0 0
PRE
22.9
22.9
22.80 23 22.80 15,900 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PRT
10.8
10.8
10.90 10.90 10.70 3,900 0 0 0
PSB
4.9
4.9
4.80 4.90 4.70 30,000 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
16.7
16.7
16.80 16.90 16.70 41,500 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.90 7.90 7.80 74,100 0 0 0
PSL
11.6
11.6
12 12 11.60 300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.7
7.7
7.70 7.70 7.70 100 0 0 0
PTB
54.6
54.6
53.30 54.90 53 63,700 0 0 0
PTC
6.6
6.6
6.90 7.08 6.61 8,000 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 0 0 0 0
PTI
31
31
30 31 30 1,500 0 0 0
PTL
2.8
2.8
2.79 2.83 2.79 52,800 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.8
10.8
8.70 10.80 8.70 200 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTV
3.8
3.8
3.70 3.80 3.60 4,400 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 7,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.4
33.4
33.10 34.40 33.10 92,900 0 0 0
PVC
13.3
13.3
13.20 13.80 13.20 898,800 0 0 0
PVD
33.2
33.2
33.15 33.90 32.85 6,104,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.60 19,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
87.3
87.3
88 88 86.50 26,200 0 0 0
PVM
18.6
18.6
17.90 18.60 17.90 7,300 0 0 0
PVO
6.5
6.5
6.70 6.70 6.50 11,300 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
43.9
43.9
42.90 45 42.90 6,036,000 0 0 0
PVT
20.2
20.2
20.50 20.60 20.10 1,154,300 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
5.4
5.4
5.20 5.40 5.20 200 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 500 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
15.90 16 15.80 109,300 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 0 0 0 0
QCG
14.7
14.7
14.65 14.75 14.45 139,900 0 0 0
QHD
55
55
55 55 55 0 0 0 0
QHW
36
36
36 36 36 100 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
32
32
31.70 32 31.70 1,800 0 0 0
QNS
49
49
49.10 49.20 48.80 182,800 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 100 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 1,100 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 100 0 0 0
QTC
33
33
33 33 33 100 0 0 0
QTP
12.6
12.6
12.50 12.60 12.40 132,200 0 0 0
RAL
92.2
92.2
91.50 92.30 91.50 600 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
12.30 12.40 12.30 600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.0
61.0
60.82 61.02 60.52 235,500 0 0 0
RIC
12.3
12.3
12.60 12.60 10.70 3,100 0 0 0
RTB
31
31
29 31 29 200 0 0 0
RYG
10.7
10.7
10.70 10.70 10.40 36,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 0 0 0 0
S55
59.8
59.8
59.50 59.80 59.50 900 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 8.90 8.80 16,900 0 0 0
SAB
48.8
48.8
48.70 49.20 48.50 508,400 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 1,500 0 0 0
SAF
57
57
57 57 57 2,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7.01 7.05 6.97 76,500 0 0 0
SAS
38.4
38.4
38.30 38.60 38 25,300 0 0 0
SAV
13.4
13.4
13 13.35 13 1,700 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 500 0 0 0
SBA
28.5
28.5
28.50 28.50 28 12,500 0 0 0
SBB
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.7
12.7
12.55 12.70 12.25 65,300 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 300 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 5.80 115,800 0 0 0
SBT
23.7
23.7
23.55 23.65 23.40 587,300 0 0 0
SBV
8.3
8.3
8 8.50 7.62 700 0 0 0
SC5
16.5
16.5
15 16.45 14.55 6,500 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.5
64.5
64.40 64.60 64.40 27,500 0 0 0
SCI
9.7
9.7
9.60 9.70 9.60 4,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 100 0 0 0
SCL
20.6
20.6
20.50 20.90 20.50 27,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.0
7.0
6.99 6.99 6.86 1,094,500 0 0 0
SCS
54.3
54.3
54.40 54.70 54.30 114,300 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7
7
7 7 6.90 8,000 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 5,300 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 2,500 0 0 0
SDA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
16.6
16.6
16.60 16.60 16.60 0 0 0 0
SDN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 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
42.9
42.9
42.90 42.90 42.90 0 0 0 0
SEB
48
48
48 48 44.50 4,300 0 0 0
SED
18.7
18.7
18.90 18.90 18.40 14,700 0 0 0
SEP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SFC
18.2
18.2
18.20 18.20 18.20 300 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SFI
28
28
28 28.30 28 2,400 0 0 0
SFN
20
20
20 20 20 0 0 0 0
SGB
12.5
12.5
12.50 12.60 12.50 2,700 0 0 0
SGC
79.8
79.8
79.80 79.80 79.80 800 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18
18
18 18 18 100 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SGN
58.5
58.5
58 59.40 58 2,700 0 0 0
SGP
26.5
26.5
26.80 27 26.40 65,100 0 0 0
SGR
16.7
16.7
16.85 17 16.70 56,300 0 0 0
SGS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SGT
16.1
16.1
15.30 16.50 15.25 2,700 0 0 0
SHA
4.0
4.0
4.07 4.07 4 700 0 0 0
SHB
15.4
15.4
15.50 15.65 15.25 37,459,600 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.7
6.7
6.80 6.80 6.70 2,400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.1
14.1
14.45 14.45 14.10 240,300 0 0 0
SHN
3.8
3.8
3.70 3.80 3.60 3,000 0 0 0
SHP
34.0
34.0
33.91 33.96 33.91 2,400 0 0 0
SHS
18.3
18.3
18.40 18.50 18.10 4,544,900 0 0 0
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
38.5
38.5
38.50 38.50 38.50 0 0 0 0
SJ1
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SJC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 8,100 0 0 0
SJE
17.6
17.6
17.60 17.60 17.40 36,900 0 0 0
SJG
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 11,200 0 0 0
SJS
48.7
48.7
48.70 48.70 48 17,100 0 0 0
SKG
10
10
10.05 10.05 10 53,400 0 0 0
SKH
25
25
25 25 25 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
26.1
26.1
26.10 26.10 26.10 1,000 0 0 0
SLS
162.8
162.8
163.10 163.10 161.20 600 0 0 0
SMA
7.6
7.6
7.62 7.62 7.62 0 0 0 0
SMB
39.3
39.3
39.25 39.45 39.15 7,000 0 0 0
SMC
12.4
12.4
12.55 12.90 12.40 170,700 0 0 0
SMN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SMT
8.6
8.6
8.80 8.80 8 700 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
33.5
33.5
34 34 33.10 2,200 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 900 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
9.5
9.5
9.60 9.60 9.50 2,300 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
10.10 10.10 10.10 0 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 1,800 0 0 0
SRC
48.6
48.6
48.60 48.65 48 12,900 0 0 0
SRF
8
8
7.51 8 7.46 2,400 0 0 0
SSB
17.0
17.0
17 17 16.65 2,132,500 0 0 0
SSC
32
32
32 32 32 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8
8
8 8.10 8 7,200 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31.3
31.3
31.25 31.50 31.05 11,764,300 0 0 0
SSM
6.1
6.1
6 6.10 6 2,100 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.1
4.1
4.13 4.13 4.05 46,600 0 0 0
STB
61.1
61.1
61.20 62.70 61.10 4,636,600 0 0 0
STC
14.8
14.8
14.72 14.81 14.72 1,700 0 0 0
STG
39.5
39.5
39.50 39.50 36.90 700 0 0 0
STH
20.8
20.8
20.60 20.90 20.50 101,000 0 0 0
STK
15.7
15.7
15.90 15.90 15.60 6,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20
20
19.65 20 19.65 3,700 0 0 0
SVD
4.2
4.2
4.19 4.19 4.19 2,100 0 0 0
SVG
6.6
6.6
6.30 6.60 6.30 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
34.8
34.8
34.75 34.80 34.75 300 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 50,100 0 0 0
SVT
11.5
11.5
11.10 11.45 11 40,600 0 0 0
SWC
29.9
29.9
29.80 30.30 29.70 20,100 0 0 0
SZB
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SZC
33.9
33.9
34.10 34.10 33.75 619,100 0 0 0
SZE
8.7
8.7
8.80 8.80 8.70 10,700 0 0 0
SZG
37.7
37.7
37.70 37.70 37.70 0 0 0 0
SZL
47.1
47.1
47.40 47.40 47 5,000 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12.30 12.30 12.10 4,800 0 0 0
TAB
9.8
9.8
9.80 9.80 9.80 800 0 0 0
TAL
47
47
47.50 47.50 45.90 364,100 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
35.5
35.5
35.10 35.50 35.10 200 0 0 0
TBD
113
113
113 113 113 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
35.5
35.5
35.40 35.75 35.20 7,542,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.6
16.6
16.30 16.70 15.85 7,090,600 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
34.6
34.6
34.75 34.75 34.40 20,400 0 0 0
TCM
26.3
26.3
26.40 26.45 26 1,062,200 0 0 0
TCO
10
10
9.98 10.20 9.70 407,200 0 0 0
TCR
3.0
3.0
3.18 3.18 2.79 5,400 0 0 0
TCT
20.2
20.2
20 20.20 20 4,200 0 0 0
TCW
32
32
32 32.40 32 1,500 0 0 0
TDB
39
39
40 40 39 1,600 0 0 0
TDC
11.5
11.5
11.50 11.50 11.40 28,800 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.7
2.7
2.75 2.75 2.72 28,500 0 0 0
TDH
4
4
4.04 4.05 3.98 68,700 0 0 0
TDM
59.9
59.9
60 63.80 59.90 8,600 0 0 0
TDP
33
33
32 33 31.50 360,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 2,100 0 0 0
TDT
6.6
6.6
6.60 6.60 6.60 7,900 0 0 0
TDW
42.8
42.8
43.30 45.50 42.80 79,300 0 0 0
TED
73
73
73 73 73 100 0 0 0
TEG
6.1
6.1
6.12 6.12 6 600 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
44.1
44.1
48.20 48.20 42 5,800 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
30.4
30.4
30.60 30.60 30.30 4,800 0 0 0
THG
45
45
44.80 45.20 44.50 3,700 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
9
9.90 9.90 8.40 16,900 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.4
8.4
8.30 8.40 8.30 2,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.9
18.9
18.50 18.90 18.50 200 0 0 0
TID
23
23
22.80 23 22.80 2,000 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.60 8.70 8.50 281,000 0 0 0
TIN
99
99
102 108 97 46,900 0 0 0
TIP
19.0
19.0
19.05 19.20 18.95 70,800 0 0 0
TIS
5.1
5.1
5 5.20 4.80 40,100 0 0 0
TIX
43
43
43 43 43 0 0 0 0
TJC
12.9
12.9
13 13 12.90 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 200 0 0 0
TL4
12
12
12 12 12 0 0 0 0
TLD
8.4
8.4
8.47 8.47 8.40 95,600 0 0 0
TLG
52.1
52.1
51.90 52.40 51.50 81,700 0 0 0
TLH
4.9
4.9
4.94 4.94 4.87 132,300 0 0 0
TLP
6.4
6.4
6.60 6.60 6.40 8,200 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.2
53.2
52.50 53.20 52.30 1,900 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 0 0 0 0
TMP
57.7
57.7
60.80 61.40 57.40 1,000 0 0 0
TMS
41.4
41.4
41.35 41.35 41.35 100 0 0 0
TMT
12.9
12.9
12 12.90 12 15,200 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
9
9
9 9 9 0 0 0 0
TN1
16.3
16.3
16.50 16.50 16.30 19,800 0 0 0
TNB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
22.2
22.2
22.80 22.80 22.20 1,592,100 0 0 0
TNH
12.0
12.0
12.05 12.15 11.85 26,400 0 0 0
TNI
4.9
4.9
4.92 4.92 4.85 25,600 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
8.88 8.88 8.41 16,900 0 0 0
TNV
18
18
18 18 18 700 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
164.9
164.9
163.60 166 163.60 9,000 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 100 0 0 0
TOW
34
34
36.20 36.20 34 2,800 0 0 0
TPB
17.2
17.2
17.45 17.50 17.15 4,649,600 0 0 0
TPC
13.5
13.5
13.45 13.45 13.45 0 0 0 0
TPP
11.2
11.2
11.20 11.20 11.20 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
18
18
18 18 18 2,000 0 0 0
TRA
71.2
71.2
71.30 71.30 71.20 200 0 0 0
TRC
74.4
74.4
74.50 75 73.80 19,400 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 4,800 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.9
14.9
14.80 14.95 14.80 104,800 0 0 0
TSB
25.2
25.2
24.90 25.30 24.90 2,400 0 0 0
TSC
2.8
2.8
2.82 2.85 2.81 29,300 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
4.7
4.7
4.80 4.90 4.70 1,000 0 0 0
TTA
11
11
10.90 11 10.90 1,097,000 0 0 0
TTC
10
10
10 10 10 500 0 0 0
TTD
130.1
130.1
130 147 130 1,900 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 2.92 540,300 0 0 0
TTG
14
14
14.30 14.30 14 200 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 191,600 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 300 0 0 0
TTN
16.8
16.8
16.80 16.90 16.60 42,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35
35
35 35 35 100 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
26.9
26.9
27 27.10 26.90 12,600 0 0 0
TV2
38.2
38.2
38.30 38.90 38 316,300 0 0 0
TV3
16.1
16.1
16.10 16.10 16.10 0 0 0 0
TV4
15
15
15 15 15 200 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
7.8
7.8
8 8 7.77 46,600 0 0 0
TVC
8.3
8.3
8.30 8.30 8.10 58,700 0 0 0
TVD
10.1
10.1
10.10 10.20 10.10 900 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
8.5
8.5
8.50 8.70 8.40 224,200 0 0 0
TVS
15.1
15.1
15.15 15.15 15.05 44,200 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 200 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 2,400 0 0 0
TYA
18.9
18.9
18.90 19 18.65 22,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.70 6.80 6.50 2,900 0 0 0
UDL
17
17
17 17 17 0 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 60.60 100 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 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
17.1
17.1
16.80 17.10 16.80 1,400 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
6
6
6 6 6 1,100 0 0 0
VAB
10.8
10.8
10.85 10.90 10.70 272,400 0 0 0
VAF
19.9
19.9
19.85 19.85 19.85 1,000 0 0 0
VAV
35
35
35 35 35 600 0 0 0
VBB
10.5
10.5
10.50 10.50 10.40 4,500 0 0 0
VBC
23.8
23.8
23.80 23.80 23.80 100 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
12.30 12.30 12.30 0 0 0 0
VC2
5.5
5.5
5.50 5.60 5.50 45,000 0 0 0
VC3
27.4
27.4
27.20 27.60 27 1,067,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.2
21.2
22.50 22.70 21.20 2,400 0 0 0
VC7
8.2
8.2
8.60 8.60 8.20 59,900 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 6,300 0 0 0
VCA
8
8
8 8 8 500 0 0 0
VCB
64.2
64.2
65.50 65.50 64.20 7,950,400 0 0 0
VCC
10
10
10 10 10 1,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
318
318
318 318 318 100 0 0 0
VCG
18.8
18.8
18.45 19.10 18.45 5,339,100 0 0 0
VCI
35.9
35.9
35.55 36.30 35.50 5,971,500 0 0 0
VCM
8.2
8.2
8.50 8.50 8.20 1,200 0 0 0
VCP
24
24
24 24 24 100 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 0 0 0 0
VCS
44.1
44.1
44 44.50 44 28,600 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
13.8
13.8
13.80 13.80 13.80 2,000 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
50
50
51.50 51.50 49.90 300 0 0 0
VDS
18.0
18.0
18.20 18.35 17.80 672,700 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 3.30 100 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
3.80 3.90 3.70 900 0 0 0
VEA
35.6
35.6
35.30 35.70 35.30 148,800 0 0 0
VEC
34.6
34.6
33 34.60 31.80 9,500 0 0 0
VEF
113.6
113.6
112 113.90 112 11,200 0 0 0
VES
25.5
25.5
25 25.50 25 2,200 0 0 0
VET
17.2
17.2
16.40 17.20 16.40 400 0 0 0
VFC
92.6
92.6
92.60 92.60 92.60 0 0 0 0
VFG
53.5
53.5
53.50 53.50 53.50 1,000 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
48.4
48.4
49 49.30 48.30 858,300 0 0 0
VGG
43.5
43.5
43 43.50 43 1,400 0 0 0
VGI
107
107
108 109.20 105.60 422,000 0 0 0
VGL
19
19
19 19 19 0 0 0 0
VGP
27.4
27.4
27.30 27.40 27.20 14,100 0 0 0
VGR
65
65
65 65 65 0 0 0 0
VGS
26.2
26.2
26.30 26.60 26.20 259,100 0 0 0
VGT
13.5
13.5
13.70 13.70 13.40 480,300 0 0 0
VGV
48.8
48.8
41 48.80 41 2,000 0 0 0
VHC
60.1
60.1
60 60.60 59.60 906,200 0 0 0
VHD
3.9
3.9
3.60 3.90 3.30 2,600 0 0 0
VHE
3.2
3.2
3.10 3.20 3 76,000 0 0 0
VHF
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VHG
2
2
2 2.10 1.90 200,500 0 0 0
VHH
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VHL
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VHM
109
109
103.60 109.30 102.10 6,584,900 0 0 0
VIB
17.1
17.1
17.10 17.15 16.95 3,196,300 0 0 0
VIC
159
159
154.80 160.80 152 4,346,600 0 0 0
VID
5.0
5.0
5.01 5.01 5.01 1,000 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 7,000 0 0 0
VIG
5.3
5.3
5.40 5.40 5.30 63,200 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VIN
14.8
14.8
14.80 14.80 14.80 139,200 0 0 0
VIP
12.2
12.2
12.05 12.15 12.05 31,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
22.90 24.50 22.90 1,100 0 0 0
VIW
12.4
12.4
12.20 12.40 12 2,100 0 0 0
VIX
21.9
21.9
22.40 22.40 21.70 15,658,100 0 0 0
VJC
168
168
168 170 165.70 1,078,600 0 0 0
VLA
8.1
8.1
9.10 9.10 8.10 500 0 0 0
VLB
48.5
48.5
48.30 48.70 48.30 10,800 0 0 0
VLC
14.4
14.4
14.30 14.40 14.20 52,200 0 0 0
VLG
8
8
8.30 8.30 8 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36
36
36 36 36 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VMD
16.1
16.1
16.25 16.25 15.50 5,200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
VMK
52
52
52 52 52 0 0 0 0
VMS
54.7
54.7
54.70 54.70 54.70 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.8
15.8
16.60 16.60 15.80 800 0 0 0
VNB
16
16
15.80 16.10 15.80 10,100 0 0 0
VNC
37.5
37.5
37.50 37.50 37.50 100 0 0 0
VND
18.3
18.3
18.45 18.50 18.30 3,246,200 0 0 0
VNE
5.2
5.2
5.25 5.34 5.20 77,100 0 0 0
VNF
14
14
14 14.20 14 6,900 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
8
8
8 8 8 0 0 0 0
VNL
21.3
21.3
21.25 21.25 21.25 100 0 0 0
VNM
69
69
69.30 69.80 69 1,951,100 0 0 0
VNP
17.6
17.6
17.40 17.60 17.40 15,500 0 0 0
VNR
21.1
21.1
23.50 23.50 21 18,400 0 0 0
VNS
9.3
9.3
9.11 9.27 9.10 12,200 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
355
355
349.60 355 347 400 0 0 0
VOS
13.9
13.9
13.70 14.10 13.65 1,243,900 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
28.3
28.3
28.35 28.50 28.15 8,140,700 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
24.9
24.9
24.50 25 24.50 13,400 0 0 0
VPG
4.9
4.9
4.83 4.87 4.83 53,500 0 0 0
VPH
4.1
4.1
4.28 4.29 4.10 12,200 0 0 0
VPI
59.7
59.7
59.70 60 59 1,625,400 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VPS
8.9
8.9
8.90 8.91 8.90 900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VRC
13.9
13.9
13.90 13.90 13.05 344,000 0 0 0
VRE
30.0
30.0
29.50 30.25 29.20 7,592,200 0 0 0
VRG
17.6
17.6
17.80 17.80 17.60 3,400 0 0 0
VSA
20.2
20.2
20.80 20.90 20.20 2,500 0 0 0
VSC
24.3
24.3
23.30 24.45 23.30 15,596,000 0 0 0
VSE
8.2
8.2
8 8.20 8 300 0 0 0
VSF
25.4
25.4
25.10 25.50 25.10 12,000 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.4
43.4
43.45 43.45 43.01 6,500 0 0 0
VSI
24.3
24.3
24.30 24.30 24.30 100 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
17.6
17.6
17.60 17.60 17.60 100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 1,700 0 0 0
VTB
16.2
16.2
15.15 16.20 15.15 25,900 0 0 0
VTC
11.9
11.9
12 12.10 11.90 5,500 0 0 0
VTD
6.4
6.4
6.50 6.50 6.40 17,000 0 0 0
VTE
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8
8
8 8 8 2,100 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
52.8
52.8
53.30 53.40 52.70 7,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.85 11.90 11.80 44,900 0 0 0
VTP
102
102
104.90 104.90 102 379,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.4
12.4
12.60 12.70 12.10 26,500 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
14.80 14.90 14.80 14,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.10 20.20 20 1,121,800 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VVS
110.5
110.5
107.80 110.50 107 100,600 0 0 0
VW3
10.2
10.2
10.20 10.20 10.20 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
283.8
283.8
283.80 283.80 283.80 100 0 0 0
WSB
58
58
56 58 56 5,700 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 900 0 0 0
WTC
10.1
10.1
10 10.10 9.90 3,100 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 200 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 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
9.5
9.5
9.50 9.50 9.50 100 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 0 0 0 0
XPH
14.3
14.3
14.50 14.50 14.30 2,200 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.20 1,900 0 0 0
YEG
12.2
12.2
12.30 12.35 12.20 446,400 0 0 0
YTC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
^HASTC
256.5
256.5
256.43 256.98 254.83 44,079,464 0 0 0
^UPCOM
126.2
126.2
126.59 127.18 125.69 0 0 0 0
^VN30
2,016.5
2,016.5
2,012.76 2,018.94 2,008.04 216,181,723 0 0 0
^VNINDEX
1,814.1
1,814.1
1,809.01 1,816.11 1,804.60 451,114,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |