DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/02/2026

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 13/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
33 33 33 0 0 0 0
AAA
7.8
7.8
7.83 7.86 7.80 639,500 0 0 0
AAH
3.3
3.3
3.20 3.30 3.20 260,400 0 0 0
AAM
6.7
6.7
6.70 6.70 6.70 2,400 0 0 0
AAS
10.2
10.2
10.10 10.20 10 725,900 0 0 0
AAT
3.2
3.2
3.30 3.30 3.17 17,900 0 0 0
AAV
5.7
5.7
5.70 5.70 5.50 99,600 0 0 0
ABB
14.1
14.1
14 14.10 13.80 829,200 0 0 0
ABC
11.3
11.3
10.90 11.30 10.90 28,800 0 0 0
ABI
21
21
21 21.10 20.70 17,900 0 0 0
ABR
12.4
12.4
12.85 12.85 12.40 300 0 0 0
ABS
2.8
2.8
2.81 2.81 2.78 76,800 0 0 0
ABT
63
63
63 63 62.50 4,400 0 0 0
ABW
11
11
10.90 11.10 10.70 95,700 0 0 0
ACB
23.9
23.9
23.85 23.90 23.70 13,629,700 0 0 0
ACC
12.7
12.7
12.35 12.70 12.30 12,300 0 0 0
ACE
42
42
42.30 42.30 42 4,900 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 200 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 1,226,100 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
53.9
53.9
53.90 54.10 53.40 1,001,900 0 0 0
ADC
19.3
19.3
19.30 19.30 19.30 100 0 0 0
ADG
9
9
8.70 9 8.70 1,200 0 0 0
ADS
8.4
8.4
8.35 8.48 8.35 21,100 0 0 0
AFX
10.5
10.5
10.40 10.45 10.40 86,800 0 0 0
AG1
12.9
12.9
12.70 12.90 12.60 2,400 0 0 0
AGF
1.9
1.9
2 2 1.90 300 0 0 0
AGG
14.5
14.5
14.65 14.65 14.40 334,300 0 0 0
AGM
2.3
2.3
2.50 2.50 2.30 1,700 0 0 0
AGP
38
38
38.20 38.30 37.50 4,100 0 0 0
AGR
16.4
16.4
16.05 16.40 15.95 896,700 0 0 0
AGX
182.9
182.9
182.90 182.90 182.90 800 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
AIG
48.8
48.8
49.20 49.50 48.80 16,600 0 0 0
ALT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ALV
7.3
7.3
7 7.30 7 55,100 0 0 0
AMC
12.7
12.7
12.60 12.70 12.60 2,600 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 5,500 0 0 0
AMS
8
8
7.60 8 7.40 228,500 0 0 0
AMV
2.4
2.4
2.60 2.80 2.40 1,392,400 0 0 0
ANT
38.2
38.2
39.80 39.80 38.10 23,100 0 0 0
ANV
26.5
26.5
26.40 26.50 26.20 885,400 0 0 0
APF
43.4
43.4
44 44 43 5,900 0 0 0
APG
10.4
10.4
10.40 10.40 10.20 62,100 0 0 0
APH
6.2
6.2
6.19 6.23 6.12 66,500 0 0 0
API
6.1
6.1
6 6.20 6 77,800 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
4.6
4.6
4.60 4.60 4.60 4,000 0 0 0
APS
6.4
6.4
6.50 6.60 6.30 219,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
46.7
46.7
44.50 46.70 44.50 4,800 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 500 0 0 0
ASM
6
6
6.02 6.05 5.90 374,400 0 0 0
ASP
4.7
4.7
4.79 4.79 4.66 11,800 0 0 0
AST
74
74
73 74 71.80 5,800 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 60,700 0 0 0
ATG
11.5
11.5
10.40 11.50 10.40 240,600 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 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.8
10.8
9.90 11.30 9.80 292,700 0 0 0
BAB
11.7
11.7
11.80 11.90 11.70 6,500 0 0 0
BAF
38.3
38.3
38.30 38.35 37.85 1,197,900 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BBT
12
12
12 12 12 700 0 0 0
BCA
16.6
16.6
15.40 16.60 14.70 57,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.70 7.50 68,500 0 0 0
BCE
11.4
11.4
11.30 11.40 11.30 20,000 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
63.3
63.3
62.80 63.30 62.30 570,900 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 6,100 0 0 0
BCR
1.5
1.5
1.50 1.60 1.30 4,863,600 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
BDW
26
26
26 26 26 300 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
19
19
19 19 19 100 0 0 0
BFC
60.5
60.5
61.90 62.30 58 318,400 0 0 0
BGE
4
4
4.10 4.10 4 252,800 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 100 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
32.50 34 31.80 8,700 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.5
24.5
24.10 24.60 24.10 77,900 0 0 0
BID
46.9
46.9
47.55 47.70 46.80 6,762,700 0 0 0
BIG
8.8
8.8
8 8.80 8 608,800 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
24.2
24.2
23.60 24.50 23.30 46,900 0 0 0
BKG
2.8
2.8
2.79 2.82 2.73 107,600 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 1,100 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 0 0 0 0
BMC
15.3
15.3
15.30 15.35 15 77,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BMI
18.5
18.5
18.50 18.60 18.35 193,400 0 0 0
BMJ
10
10
10 10 10 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
159
159
159.60 159.60 158 72,600 0 0 0
BMS
12.8
12.8
12.80 12.90 12.80 52,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.8
6.8
7 7.10 6.80 58,000 0 0 0
BNW
16
16
16 16 16 200 0 0 0
BOT
2
2
2.20 2.20 1.90 701,700 0 0 0
BPC
13.8
13.8
12.50 13.80 12.50 12,000 0 0 0
BQB
4.3
4.3
3.90 4.30 3.90 300 0 0 0
BRC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BRR
19.5
19.5
21 21.50 19.20 2,200 0 0 0
BRS
25.8
25.8
25.90 25.90 24 1,600 0 0 0
BSA
23
23
23 23 23 26,700 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
38
38 38.40 37.85 243,300 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 0 0 0 0
BSQ
17.5
17.5
18 18 17.50 1,000 0 0 0
BSR
24.5
24.5
23.95 24.80 23.70 13,364,500 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
17
17
17 17 17 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25
25
24.60 25 24.60 3,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.3
8.3
8.24 8.30 8.24 16,300 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 12,500 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
17.5
17.5
15.80 17.50 15.80 600 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 13.50 13.30 1,566,600 0 0 0
BVG
2.8
2.8
2.90 2.90 2.80 9,400 0 0 0
BVH
76
76
77.10 77.10 74 646,400 0 0 0
BVL
17
17
17 17 17 100 0 0 0
BVN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BVS
29.6
29.6
29.60 29.90 29.50 190,300 0 0 0
BWA
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BWE
44.5
44.5
44.30 44.50 43.70 170,600 0 0 0
BWS
33.8
33.8
33.90 33.90 33.80 3,000 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
11.8
11.8
11.95 11.95 11.80 60,500 0 0 0
C47
9.9
9.9
9.47 10.10 9.47 117,300 0 0 0
C4G
7.9
7.9
7.90 8 7.80 260,700 0 0 0
C69
17
17
16.60 17.10 16.40 266,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 12,600 0 0 0
CAG
7.3
7.3
7 7.40 6.80 4,500 0 0 0
CAN
27.3
27.3
27.30 27.30 27.30 2,000 0 0 0
CAP
41
41
40.60 41 40.50 19,300 0 0 0
CAT
18.4
18.4
18.10 18.40 17.80 49,200 0 0 0
CBI
13
13
14 14.50 13 1,200 0 0 0
CBS
27
27
26.70 27 26.60 300 0 0 0
CC1
37.5
37.5
39 40 37.50 9,100 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
10.3
10.3
10.30 10.30 10.30 1,100 0 0 0
CCI
25.6
25.6
25.50 25.60 25.50 600 0 0 0
CCL
6
6
5.65 6 5.65 84,200 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 0 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
24.4
24.4
24.30 24.40 23.80 104,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.2
33.2
33.50 33.50 32.20 31,200 0 0 0
CDO
1.8
1.8
1.70 1.80 1.70 6,300 0 0 0
CDP
12.1
12.1
11.90 12.20 11.90 7,300 0 0 0
CDR
5.4
5.4
5.70 5.70 5.40 4,000 0 0 0
CEN
2
2
2 2 1.90 36,800 0 0 0
CEO
18.9
18.9
19 19.50 18.80 8,208,700 0 0 0
CET
10.2
10.2
10.30 10.30 8.80 32,000 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
6
6
6 6 6 2,100 0 0 0
CHP
28.5
28.5
28.35 28.55 28 73,600 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 200 0 0 0
CIA
9.9
9.9
9.90 10 9.90 10,100 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.0
8.0
8.09 8.09 7.73 11,000 0 0 0
CII
17.9
17.9
17.75 18.45 17.65 10,723,900 0 0 0
CIP
2.5
2.5
2.70 2.70 2.50 12,700 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
52
53 53.10 52 1,700 0 0 0
CKD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
CKG
9.1
9.1
9.20 9.22 9.13 24,000 0 0 0
CKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CLC
56.8
56.8
54.10 56.80 53.10 3,300 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 2,200 0 0 0
CLL
30.7
30.7
30.75 30.75 30.55 5,500 0 0 0
CLM
77
77
79 79 77 200 0 0 0
CLW
48
48
48 48 48 100 0 0 0
CLX
16.2
16.2
16.10 16.30 16.10 138,300 0 0 0
CMC
10
10
10 10 10 500 0 0 0
CMD
20.8
20.8
20.80 20.80 20.80 0 0 0 0
CMF
399.4
399.4
399.40 399.40 399.40 0 0 0 0
CMG
34.1
34.1
34.20 34.40 34.10 357,800 0 0 0
CMI
0.7
0.7
0.50 0.70 0.50 31,200 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.9
19.9
19.90 19.90 19.90 100 0 0 0
CMN
63.1
63.1
62.10 63.50 62.10 4,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.60 7.70 7.60 50,500 0 0 0
CMT
13
13
13 13 13 4,700 0 0 0
CMV
8.5
8.5
8 8.50 8 1,000 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.44 6.59 6.44 61,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31 31 31 1,200 0 0 0
CNG
25.5
25.5
25.45 25.50 25.45 6,100 0 0 0
CNN
75
75
75 75 75 100 0 0 0
CNT
7.1
7.1
7 7.10 7 1,100 0 0 0
COM
35.5
35.5
32.55 35.45 32.55 800 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
4.2
4.2
4.20 4.20 4.20 300 0 0 0
CQN
32.1
32.1
32 32.20 32 13,300 0 0 0
CQT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CRC
8.8
8.8
8.56 8.80 8.56 1,073,900 0 0 0
CRE
7.8
7.8
7.79 7.80 7.50 168,900 0 0 0
CSC
16.5
16.5
15.80 16.50 15.60 16,700 0 0 0
CSI
19
19
18.10 19 18.10 3,200 0 0 0
CSM
12.6
12.6
12.80 12.80 12.60 79,200 0 0 0
CSV
29
29
29.25 29.25 29 268,400 0 0 0
CT3
5.5
5.5
6.30 6.30 5.50 9,300 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.5
17.5
17.50 17.50 17.50 100 0 0 0
CTD
80.9
80.9
81.50 81.90 80.10 431,200 0 0 0
CTF
19.5
19.5
19 19.50 18.70 318,600 0 0 0
CTG
38.6
38.6
38 38.60 37.70 9,259,700 0 0 0
CTI
23.6
23.6
23.65 23.80 23.35 286,300 0 0 0
CTP
5.9
5.9
6.20 6.40 5.90 33,500 0 0 0
CTR
92.9
92.9
93 93.80 92.80 245,100 0 0 0
CTS
30.8
30.8
30.50 31 30.40 433,700 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 1.30 1.20 801,900 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
36.0
36.0
35.60 35.95 35.60 18,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.90 16 15.90 1,700 0 0 0
DAE
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DAH
3.4
3.4
3.49 3.58 3.43 129,500 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
9
9
8.87 9.20 8.86 12,700 0 0 0
DBC
26.7
26.7
26.75 26.80 26.60 2,657,700 0 0 0
DBD
54.2
54.2
53.80 54.30 53.50 18,900 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.9
10.9
10.50 10.85 10.50 200 0 0 0
DC1
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 100 0 0 0
DC4
10.0
10.0
9.99 10.10 9.98 87,700 0 0 0
DCF
34.4
34.4
33.60 34.40 33.60 300 0 0 0
DCG
23.8
23.8
23.80 23.80 23.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.5
57.5
56.80 57.50 56.60 502,200 0 0 0
DCM
39.2
39.2
38.85 39.20 38.40 2,553,900 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.20 1.30 1.20 441,400 0 0 0
DCT
0.7
0.7
0.60 0.70 0.60 6,800 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDG
1
1
1.10 1.10 1 492,400 0 0 0
DDH
6.3
6.3
4 6.30 4 3,600 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 2,300 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
DDV
28.7
28.7
28.70 28.80 28.50 569,200 0 0 0
DFC
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 232,800 0 0 0
DGC
68.4
68.4
67.90 68.80 67.30 1,516,100 0 0 0
DGT
4.5
4.5
4.50 4.50 4.30 86,200 0 0 0
DGW
50.5
50.5
50.10 50.70 49.60 1,888,500 0 0 0
DHA
57.2
57.2
56.30 57.20 55 168,600 0 0 0
DHB
8.4
8.4
8.50 8.50 8 4,900 0 0 0
DHC
38
38
37.95 38.30 37.50 378,100 0 0 0
DHD
35.2
35.2
35.20 35.20 35.20 200 0 0 0
DHG
103.5
103.5
103.50 103.50 103.20 2,900 0 0 0
DHM
6.1
6.1
6.13 6.13 6.11 5,400 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
69.5
69.5
68.60 69.70 67.30 36,700 0 0 0
DIC
1
1
1.10 1.10 1 47,400 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 1,600 0 0 0
DIG
15.9
15.9
15.80 15.95 15.55 10,646,700 0 0 0
DIH
10.3
10.3
10.20 10.30 10.20 2,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.1
5.1
5 5.10 4.90 322,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3
3
3.10 3.10 2.99 1,541,200 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
61.6
61.6
61.80 61.80 61.60 700 0 0 0
DMN
7.6
7.6
7.60 7.60 7.60 200 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
8.8
8.8
8.90 8.90 8.60 1,100 0 0 0
DNH
56.1
56.1
56.10 56.10 56.10 0 0 0 0
DNL
34.4
34.4
34.40 34.40 34.40 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.8
33.8
33.70 33.80 33.70 400 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
31.5
31.5
31.60 31.60 31 1,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.8
62.8
63.30 63.30 62.80 14,200 0 0 0
DPG
45.1
45.1
46 46 44.90 644,300 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
25
25
25.05 25.30 24.95 4,495,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.5
39.5
39.60 39.95 39.25 416,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10 10.20 10 2,500 0 0 0
DRC
15.2
15.2
15.10 15.20 15.05 124,400 0 0 0
DRG
8.5
8.5
8.60 8.60 8.50 1,300 0 0 0
DRH
2.7
2.7
2.66 2.77 2.66 432,000 0 0 0
DRI
12.4
12.4
12.50 12.60 12.40 340,900 0 0 0
DRL
45.9
45.9
46 46.40 45.80 10,300 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24 24.10 23.85 201,000 0 0 0
DSG
5.8
5.8
5.80 5.80 5.20 900 0 0 0
DSN
41.5
41.5
41.30 41.50 41.15 1,900 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.8
10.8
10.80 11 10.50 206,900 0 0 0
DTA
4.1
4.1
3.85 4.09 3.85 3,200 0 0 0
DTD
17.7
17.7
17.70 17.90 17.60 160,600 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
2.10 2.20 2.10 15,200 0 0 0
DTK
11
11
11 11 11 3,600 0 0 0
DTL
12.4
12.4
12.35 12.35 12.35 2,000 0 0 0
DTP
119.9
119.9
120.30 120.30 119.90 200 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.50 159,200 0 0 0
DVM
6.2
6.2
5.70 6.20 5.70 2,430,500 0 0 0
DVN
22
22
22.50 22.50 22 45,300 0 0 0
DVP
71.5
71.5
71.10 71.50 71 5,900 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
15.60 15.80 15.45 10,869,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.1
12.1
12.20 12.30 12.10 67,400 0 0 0
DXS
7.3
7.3
7.17 7.34 7.17 1,893,000 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 200 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 300 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.5
11.5
11.50 11.50 11.50 200 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.50 32.50 32 8,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 200 0 0 0
EIB
23.1
23.1
22.30 23.20 22.30 14,234,900 0 0 0
EIC
23.8
23.8
23.80 23.80 23.80 400 0 0 0
EID
22.6
22.6
23.80 23.80 22.60 1,300 0 0 0
EIN
2.6
2.6
2.50 2.70 2.50 400 0 0 0
ELC
23
23
22.70 23 22.40 916,300 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
23
23
20.40 23 20.40 8,000 0 0 0
EVE
10.4
10.4
10.50 10.50 10.20 2,600 0 0 0
EVF
12.1
12.1
11.50 12.30 11.45 10,160,900 0 0 0
EVG
7.5
7.5
7.50 7.65 7.50 412,600 0 0 0
EVS
5.2
5.2
5.20 5.30 5.20 27,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
21.2
21.2
21.20 21.20 21.20 100 0 0 0
FCM
3.5
3.5
3.59 3.59 3.50 31,900 0 0 0
FCN
13.6
13.6
13.70 13.85 13.60 442,700 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
39
39
39 39 39 100 0 0 0
FIC
16.4
16.4
16.40 16.40 16.30 6,300 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 60,600 0 0 0
FIR
6.7
6.7
6.86 6.90 6.54 414,600 0 0 0
FIT
4.6
4.6
4.60 4.64 4.59 389,000 0 0 0
FMC
38.7
38.7
39 39 38.65 51,700 0 0 0
FOC
67.9
67.9
67.30 68 67.10 11,700 0 0 0
FOX
80.9
80.9
81 81 78 189,800 0 0 0
FPT
96.3
96.3
98.10 98.50 96.30 18,508,400 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
170
170
167 170 164.90 575,700 0 0 0
FSO
7
7
7 7 7 300 0 0 0
FT1
43.9
43.9
43.90 43.90 43.90 100 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 0.70 0.60 142,400 0 0 0
FTS
32.8
32.8
32 32.90 32 802,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.60 10,000 0 0 0
G36
12.1
12.1
12.20 12.20 11.90 519,500 0 0 0
GAS
101.6
101.6
101.50 103.70 99.70 2,039,200 0 0 0
GCB
5.3
5.3
5.30 5.30 5.20 7,200 0 0 0
GCF
29.5
29.5
29.60 29.60 29 6,500 0 0 0
GDA
15.5
15.5
15.60 15.60 15.40 39,600 0 0 0
GDT
19.9
19.9
19.80 20.10 19.80 32,700 0 0 0
GDW
48
48
48.50 48.50 48 200 0 0 0
GEG
14.6
14.6
14.45 14.65 14.35 202,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
37.6
37.6
35.35 37.60 35.05 15,872,000 0 0 0
GGG
3.5
3.5
3.50 3.50 3.40 3,100 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.5
28.5
28.70 28.70 28.25 29,400 0 0 0
GIC
12.7
12.7
11.87 12.80 11.79 51,500 0 0 0
GIL
14.1
14.1
14.20 14.20 13.90 106,600 0 0 0
GKM
1.6
1.6
1.40 1.60 1.40 625,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31
31
30 31.30 30 79,300 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
75
75
73.50 75 73.50 1,367,700 0 0 0
GMH
7.8
7.8
7.80 7.80 7.80 100 0 0 0
GMX
16.8
16.8
16.80 16.80 16.80 100 0 0 0
GND
31.3
31.3
25 31.40 25 500 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 80,200 0 0 0
GSM
29.4
29.4
29.50 29.50 29.40 1,300 0 0 0
GSP
11.2
11.2
11.15 11.15 11.15 2,200 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
85
85
85 85 85 0 0 0 0
GTS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36.4
36.4
35.50 36.40 35.10 3,173,000 0 0 0
GVT
80.2
80.2
80.20 80.20 80.20 100 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HAG
16.6
16.6
16.45 16.75 16.30 3,561,000 0 0 0
HAH
58.5
58.5
58 59.20 58 1,039,500 0 0 0
HAM
50
50
50 50 50 0 0 0 0
HAN
8.8
8.8
7.80 8.80 7.80 600 0 0 0
HAP
7.8
7.8
7.47 7.95 7.43 35,400 0 0 0
HAR
3.7
3.7
3.67 3.72 3.66 86,200 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
3.1
3.1
3 3.10 3 2,900 0 0 0
HAX
11.2
11.2
11.30 11.30 11.15 345,200 0 0 0
HBC
6.2
6.2
6.20 6.30 6.10 886,200 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HBS
4.5
4.5
4.40 4.60 4.30 25,600 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
26.8
26.8
27 27 26.80 2,200 0 0 0
HCD
8
8
7.93 8.05 7.93 13,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.6
23.6
23.25 23.90 23.20 6,568,400 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
14
14
11.50 14 11.50 1,300 0 0 0
HD6
10
10
10 10 9.60 6,100 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 43,200 0 0 0
HDB
28.2
28.2
27.75 28.20 27.70 14,478,600 0 0 0
HDC
21.3
21.3
21.35 21.45 21.25 1,471,000 0 0 0
HDG
26.8
26.8
26.75 26.85 26.60 810,800 0 0 0
HDM
37.7
37.7
37.50 37.70 37.50 2,000 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 15.50 500 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 0 0 0 0
HEJ
16
16
13.60 16 13.60 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
HES
20.9
20.9
18.20 20.90 18.20 1,100 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
192
192
192 192 188 2,600 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
14.9
14.9
14.10 14.90 14 1,494,900 0 0 0
HHS
12.3
12.3
12.10 12.30 11.95 2,864,500 0 0 0
HHV
12.2
12.2
12.15 12.25 12.10 2,898,000 0 0 0
HID
5
5
5 5.05 4.98 328,200 0 0 0
HII
5.3
5.3
5.19 5.39 5.19 95,000 0 0 0
HIO
7.4
7.4
7.60 7.80 7.40 19,300 0 0 0
HJC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJS
26.5
26.5
26.50 26.50 26.50 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 93,000 0 0 0
HKT
13.7
13.7
11.40 13.70 11.30 36,500 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 3,400 0 0 0
HLD
18.8
18.8
18.60 19 18 50,000 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
11.25 11.25 11.25 0 0 0 0
HMD
19
19
19 19 19 1,300 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
19
19
19 19 19 0 0 0 0
HMR
11.1
11.1
11.10 11.10 11.10 4,400 0 0 0
HMS
35.5
35.5
35.10 35.80 35.10 2,700 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 10.70 4,700 0 0 0
HNF
30
30
30 30 30 0 0 0 0
HNG
6.4
6.4
6.50 6.50 6.30 1,928,200 0 0 0
HNI
30
30
30 30 30 200 0 0 0
HNM
7.9
7.9
7.90 8 7.80 446,100 0 0 0
HNP
20.8
20.8
18.30 20.80 18.30 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.50 8,200 0 0 0
HPB
27
27
28.70 28.70 26.50 8,400 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 600 0 0 0
HPG
26.9
26.9
26.90 27.15 26.80 24,069,800 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 7.40 100 0 0 0
HPP
78.9
78.9
78.10 78.90 78 7,800 0 0 0
HPT
26
26
25.20 26.30 25.20 4,600 0 0 0
HPW
22.8
22.8
24 26.20 22 3,100 0 0 0
HPX
5.1
5.1
5.11 5.20 5.11 292,900 0 0 0
HQC
2.8
2.8
2.80 2.80 2.76 2,281,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
34.7
34.7
34.50 34.75 33.10 1,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.5
15.5
15.50 15.75 15.50 2,875,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 1,000 0 0 0
HSL
7.1
7.1
7.07 7.30 6.90 503,400 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.2
4.2
4.10 4.20 4.10 24,000 0 0 0
HT1
15.4
15.4
15.45 15.50 15.25 281,000 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
HTG
43.4
43.4
43.30 43.40 43.15 5,300 0 0 0
HTI
25.9
25.9
25.60 25.90 25.60 17,100 0 0 0
HTL
23
23
23.40 23.50 23 1,500 0 0 0
HTM
10.4
10.4
10.40 10.40 10.40 300 0 0 0
HTN
7.5
7.5
7.63 7.65 7.50 111,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 74,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 96,300 0 0 0
HTV
11.8
11.8
11.80 11.80 11.80 700 0 0 0
HU1
5.8
5.8
5.82 5.82 5.80 2,100 0 0 0
HU4
11.2
11.2
11.40 11.40 11.20 11,900 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 3,000 0 0 0
HUB
14.8
14.8
14.50 14.75 14.45 10,100 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 100 0 0 0
HUT
16.2
16.2
16.30 16.40 16.10 1,056,200 0 0 0
HVA
18.1
18.1
18 19 18 31,200 0 0 0
HVH
12.3
12.3
12.50 12.50 12.30 67,900 0 0 0
HVN
27.5
27.5
27.10 27.50 27.10 1,400,900 0 0 0
HVT
28.2
28.2
28.20 28.30 27.80 2,300 0 0 0
HVX
2.3
2.3
2.27 2.28 2.23 8,200 0 0 0
HWS
15.1
15.1
14.90 15.10 14.90 800 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
58
58
58 58 58 0 0 0 0
ICF
3.1
3.1
2.70 3.10 2.70 5,200 0 0 0
ICG
20.1
20.1
20.10 20.10 19.60 12,900 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
36.5
36.5
36.70 36.70 36.30 900 0 0 0
ICT
17.9
17.9
18 18 17.90 8,700 0 0 0
IDC
47
47
46.40 47.10 45.50 1,881,600 0 0 0
IDI
6.8
6.8
6.77 6.84 6.76 310,900 0 0 0
IDJ
4.2
4.2
4.30 4.30 4.20 306,600 0 0 0
IDP
255
255
250 260 250 35,800 0 0 0
IDV
27.2
27.2
26.80 27.20 26.30 9,800 0 0 0
IFS
17.8
17.8
17.80 17.80 17.80 100 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.7
10.7
10.55 10.65 10.55 1,216,500 0 0 0
ILA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILB
22.8
22.8
22.70 22.75 22.70 400 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ILS
23.4
23.4
23.40 23.40 23.40 1,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.4
53.4
53.10 53.50 53.10 16,800 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
42.40 42.40 41 700 0 0 0
IPA
18.9
18.9
18.60 18.90 18.60 93,900 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
24.8
24.8
25.80 25.80 24.80 5,200 0 0 0
IST
36.1
36.1
32.50 36.10 32.50 200 0 0 0
ITC
11.6
11.6
11.65 11.75 11.55 51,700 0 0 0
ITD
17.2
17.2
16.80 17.20 16.50 74,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 121,200 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
IVS
8.1
8.1
8.20 8.20 8.10 2,600 0 0 0
JOS
1
1
0.90 1 0.90 57,800 0 0 0
JVC
5.5
5.5
5.62 5.68 5.46 77,400 0 0 0
KBC
34.2
34.2
34.30 34.50 34.05 1,939,700 0 0 0
KCB
12.8
12.8
12.50 12.90 12.50 53,600 0 0 0
KDC
52.1
52.1
51.60 52.20 51.60 350,300 0 0 0
KDH
28.3
28.3
28.10 28.40 28 3,358,900 0 0 0
KDM
30
30
30.90 30.90 29.30 29,800 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 1,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.6
6.6
6.60 6.61 6.48 10,708,000 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.8
11.8
11.65 11.90 11.60 10,700 0 0 0
KHS
17.6
17.6
17.50 17.60 17.50 3,700 0 0 0
KHW
29.3
29.3
29.30 29.30 29.30 0 0 0 0
KIP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
KKC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
KLB
14.6
14.6
14.55 14.80 14.45 146,700 0 0 0
KMR
2.8
2.8
2.84 2.86 2.72 19,600 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.2
38.2
38.15 38.45 38 309,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.4
17.4
17.25 17.35 17.05 634,600 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 800 0 0 0
KSF
79.5
79.5
80 80 78.50 9,600 0 0 0
KSQ
2.4
2.4
2.40 2.40 2.20 56,600 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
27
27
27 27 27 100 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 0 0 0 0
L14
26
26
26.20 26.30 26 52,900 0 0 0
L18
26.1
26.1
25.90 26.10 25.30 7,300 0 0 0
L40
72.9
72.9
72.50 72.90 69.80 163,500 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 100 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.9
19.9
20.15 20.25 18.80 2,300 0 0 0
LAI
13.4
13.4
13.20 13.40 13.10 10,600 0 0 0
LAS
16.7
16.7
16.80 16.90 16.60 300,400 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
33.9
33.9
33 33.85 33 21,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.15 10.25 10.05 1,225,700 0 0 0
LCM
0.8
0.8
0.80 0.90 0.80 245,300 0 0 0
LDG
3.9
3.9
3.86 3.88 3.83 772,100 0 0 0
LDP
9.1
9.1
9.10 9.10 8.90 48,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 200 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
6.10 6.20 6 89,300 0 0 0
LHC
100.1
100.1
100.10 100.20 100 7,200 0 0 0
LHG
29.2
29.2
29.20 29.25 29.10 27,400 0 0 0
LIC
26
26
26 26.10 26 1,000 0 0 0
LIG
4
4
4 4.10 4 158,400 0 0 0
LIX
37.5
37.5
38 38 37.30 7,100 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 100 0 0 0
LLM
21.2
21.2
19.50 21.90 19.50 29,600 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 5.40 300 0 0 0
LMH
1.2
1.2
1.30 1.30 1.20 45,700 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
0.5
0.5
0.40 0.50 0.40 13,100 0 0 0
LPB
42.1
42.1
41.95 42.70 41.05 2,457,800 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
34.40 38.50 34.40 71,200 0 0 0
LSS
8.8
8.8
8.78 8.79 8.72 220,000 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 6.80 6.60 43,900 0 0 0
M10
23
23
23 23.20 23 3,800 0 0 0
MA1
36
36
36 36 36 100 0 0 0
MAC
12.5
12.5
12.60 12.90 12.50 3,700 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 100 0 0 0
MBB
28.3
28.3
28.60 28.60 28.30 21,371,900 0 0 0
MBG
3
3
3.10 3.10 3 314,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.8
26.8
26.70 27 26.50 3,483,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
149
149
145 149 145 70,200 0 0 0
MCM
27.1
27.1
27 27.30 27 12,500 0 0 0
MCO
5.1
5.1
5.20 5.20 5.10 2,200 0 0 0
MCP
28.4
28.4
28.50 28.50 28.30 10,400 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 1,300 0 0 0
MDF
5.3
5.3
5.30 5.30 5.30 12,400 0 0 0
MDG
39.9
39.9
39.90 39.90 39.90 0 0 0 0
MEC
3.9
3.9
3.20 3.90 3.10 700 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
38.90 39.30 38.90 16,100 0 0 0
MGC
12.7
12.7
12.50 12.70 12.40 11,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
3.6
3.6
4 4.50 3.60 400 0 0 0
MH3
31.6
31.6
29.10 31.90 29 3,600 0 0 0
MHC
9.9
9.9
9.80 10 9.70 23,000 0 0 0
MIC
12.7
12.7
12.40 12.70 12.40 2,800 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.5
18.5
18.65 18.70 18.40 162,800 0 0 0
MKP
29.8
29.8
29.80 29.80 29.80 0 0 0 0
MKV
24
24
24 24 22.70 3,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.3
20.3
20.40 20.40 20.30 1,000 0 0 0
MML
37.3
37.3
37.20 37.50 36.90 78,800 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
18.3
18.3
17.50 18.30 17.30 407,400 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 116,300 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
18
18
18 18 18 600 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.1
12.1
12.05 12.10 12 2,101,700 0 0 0
MSH
36.8
36.8
36.80 36.85 36.15 435,300 0 0 0
MSN
78
78
78 78.30 77.70 3,963,900 0 0 0
MSR
37.3
37.3
34.90 38.10 34.50 3,741,000 0 0 0
MST
6.3
6.3
6.20 6.30 6 3,430,000 0 0 0
MTA
13.3
13.3
13.60 13.80 13.30 8,800 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 0 0 0 0
MTH
27
27
27 27 27 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
13.5
13.5
14.50 14.50 13.50 800 0 0 0
MTS
9.5
9.5
10 10 9.50 1,200 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17
17
16.80 17 16.80 500 0 0 0
MVC
16.6
16.6
16.10 16.60 16 16,700 0 0 0
MVN
64.3
64.3
64.10 64.40 62.30 3,700 0 0 0
MWG
92.8
92.8
91.90 93.20 91.50 5,511,500 0 0 0
MZG
11.3
11.3
11 11.30 10.90 460,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.7
42.7
42.40 43.10 42 430,600 0 0 0
NAG
7.6
7.6
7.50 7.60 7.40 83,500 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35.2
35.2
35.20 35.80 35 15,300 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
16.2
16.2
16.15 16.15 16.15 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.95 18.40 17.65 29,200 0 0 0
NBC
8.7
8.7
8.70 8.80 8.60 25,300 0 0 0
NBE
11.5
11.5
11.40 11.50 11.40 6,500 0 0 0
NBP
7.8
7.8
7.70 7.80 7.60 3,400 0 0 0
NBT
17.5
17.5
17.50 17.50 17.50 300 0 0 0
NBW
35
35
35 35 35 100 0 0 0
NCG
11.3
11.3
11.40 11.40 11 32,200 0 0 0
NCS
40
40
40 40 40 100 0 0 0
NCT
96.4
96.4
96.80 96.80 96 4,900 0 0 0
ND2
34.5
34.5
35 35 34.50 21,000 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
11.20 11.30 11 166,000 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.2
5.2
4.90 5.20 4.90 200 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 32,900 0 0 0
NET
69
69
68.40 70 68.40 1,700 0 0 0
NFC
61.1
61.1
61.10 61.10 61.10 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.8
14.8
14.90 15 14.70 87,200 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
NHH
11.0
11.0
10.90 10.95 10.70 31,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.40 10.45 10.40 2,700 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 0 0 0 0
NKG
15.0
15.0
15 15.10 14.90 1,834,700 0 0 0
NLG
29
29
29.50 29.50 29 2,292,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54
54
53.50 54 53 25,700 0 0 0
NNT
60
60
60 60 59.10 2,700 0 0 0
NO1
6.1
6.1
6.36 6.36 5.91 19,700 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 5.60 417,800 0 0 0
NSC
75.8
75.8
75.80 75.80 75.80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.30 25,800 0 0 0
NSL
18
18
18 18 18 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.30 12.50 12.30 300 0 0 0
NT2
27.3
27.3
26.90 27.25 26.90 585,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154.8
154.8
153.10 155.80 153 12,300 0 0 0
NTF
11.8
11.8
11.80 11.80 11.80 100 0 0 0
NTH
52.2
52.2
52.20 52.20 52.20 0 0 0 0
NTL
16.9
16.9
17 17.15 16.90 271,200 0 0 0
NTP
63.1
63.1
63 63.40 62.90 77,400 0 0 0
NTT
9
9
9 9 9 200 0 0 0
NTW
20
20
20 20 20 2,700 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
12.3
12.3
12.30 12.30 12 100,100 0 0 0
NVL
12.7
12.7
12.95 12.95 12.65 5,097,700 0 0 0
NVP
42
42
42 42 42 0 0 0 0
NVT
7.3
7.3
7.31 7.31 7.31 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.20 4.40 3.60 14,000 0 0 0
OCB
11.6
11.6
11.60 11.65 11.55 833,400 0 0 0
OCH
5.8
5.8
5.70 5.80 5.70 42,900 0 0 0
ODE
46.1
46.1
46.20 46.20 45.90 23,600 0 0 0
OGC
3.5
3.5
3.42 3.47 3.42 166,900 0 0 0
OIL
16
16
15.70 16 15.30 3,525,000 0 0 0
ONE
8.4
8.4
8.20 8.40 8.20 78,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.25 600 0 0 0
ORS
13.3
13.3
13.40 13.45 13.25 861,700 0 0 0
PAC
22.7
22.7
22.30 22.70 22.30 111,100 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 200 0 0 0
PAN
31.6
31.6
31.85 31.90 31.25 352,100 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 33,600 0 0 0
PAT
80.9
80.9
80.70 81 80.40 16,900 0 0 0
PBC
6.1
6.1
6 6.10 6 9,100 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
26.3
26.3
25.70 26.80 25.60 6,364,700 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
19.5
19.5
19.90 19.90 19.50 1,900 0 0 0
PCF
5.1
5.1
5.20 5.70 5.10 49,400 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PCH
19.9
19.9
20 20 19.90 56,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
11
11
11 11 11 0 0 0 0
PDB
24.9
24.9
24.90 24.90 24.50 1,300 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
114.2
114.2
115 115 114.20 3,000 0 0 0
PDR
17.4
17.4
17.60 17.70 17.40 5,315,600 0 0 0
PDV
9.6
9.6
9.60 9.66 9.46 18,700 0 0 0
PEG
4
4
3.20 4 3.20 600 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
34.6
34.6
34.20 35 33.80 1,257,300 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,600 0 0 0
PGB
12.1
12.1
11.90 12.10 11.90 17,200 0 0 0
PGC
14.3
14.3
14.20 14.35 14.15 27,000 0 0 0
PGD
24.1
24.1
24 24.05 24 500 0 0 0
PGI
19.8
19.8
19.70 19.75 19.70 2,900 0 0 0
PGN
6.2
6.2
6 6.30 6 21,300 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 0 0 0 0
PGV
24.3
24.3
24.20 24.65 24.20 12,000 0 0 0
PHC
4.8
4.8
4.83 4.83 4.80 8,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
71
71
71 71 71 0 0 0 0
PHP
36.2
36.2
36.50 36.60 36.20 52,700 0 0 0
PHR
60.4
60.4
59 60.40 58.50 483,000 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
16.6
16.6
16.60 16.70 16.60 2,000 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
7.20 7.20 7.20 300 0 0 0
PIV
9.1
9.1
8.90 9.50 8.60 486,400 0 0 0
PJC
29.6
29.6
31.11 31.39 29.59 1,300 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 0 0 0 0
PLA
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PLC
29.8
29.8
29.90 30.20 29.30 306,300 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
5.20 5.35 5.20 31,300 0 0 0
PLX
52
52
51.60 52.70 50.70 3,678,600 0 0 0
PMB
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PMC
136.7
136.7
136.70 136.70 136.70 100 0 0 0
PMG
8.1
8.1
8.30 8.30 8.10 3,700 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
34
34.50 34.50 34 1,500 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PND
5.7
5.7
5.70 5.70 5.70 300 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
120
120
117 120 115.40 1,728,500 0 0 0
PNP
20.4
20.4
20.40 20.40 20.40 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.6
16.6
16.50 16.70 16.50 8,300 0 0 0
POT
20
20
19.90 20 19.90 400 0 0 0
POV
7.7
7.7
7.90 7.90 7.70 900 0 0 0
POW
13.4
13.4
13.30 13.45 13.20 4,231,000 0 0 0
PPC
10.1
10.1
10.05 10.10 10 101,500 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29
29
29.30 29.30 28.70 7,900 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 0 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.50 3,200 0 0 0
PRE
22.9
22.9
22.90 22.90 22.90 3,000 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 100 0 0 0
PRT
10.4
10.4
11.30 11.40 10.20 10,600 0 0 0
PSB
5.1
5.1
5.40 5.50 4.90 154,900 0 0 0
PSC
12
12
12 12 12 100 0 0 0
PSD
16.8
16.8
16.70 16.90 16.40 59,000 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
7.90 7.90 7.80 39,500 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 1,800 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 0 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 6,200 0 0 0
PTB
54.8
54.8
54 54.90 53.90 134,700 0 0 0
PTC
6.8
6.8
6.80 6.80 6.62 43,400 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
31 31 31 0 0 0 0
PTL
2.9
2.9
2.83 2.97 2.83 40,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTS
9.3
9.3
9.50 9.50 9.30 2,700 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PTV
3.8
3.8
3.80 3.80 3.60 2,100 0 0 0
PV2
2.5
2.5
2.50 2.60 2.50 147,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33.3
33.3
33 33.50 32.80 98,600 0 0 0
PVC
13.4
13.4
13.40 13.60 13 1,063,500 0 0 0
PVD
34.2
34.2
33.05 34.15 32.90 5,603,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.20 57,300 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 43,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 27,300 0 0 0
PVI
86.6
86.6
87.30 88 86.50 35,000 0 0 0
PVM
19.5
19.5
19 19.60 18 8,800 0 0 0
PVO
6.6
6.6
6.50 6.60 6.50 13,100 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 300 0 0 0
PVS
44.3
44.3
43.90 44.30 42.80 4,602,800 0 0 0
PVT
20.1
20.1
20.10 20.20 19.90 1,759,500 0 0 0
PVV
1.9
1.9
1.70 1.90 1.70 195,400 0 0 0
PVX
2.5
2.5
2.80 2.80 2.50 4,154,000 0 0 0
PVY
3.1
3.1
2.90 3.10 2.90 58,700 0 0 0
PWA
5.9
5.9
5.90 5.90 5.90 100 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 1,100 0 0 0
PXI
1.1
1.1
1.10 1.10 1 36,500 0 0 0
PXL
16.2
16.2
15.90 16.20 15.70 89,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 24,400 0 0 0
PXS
3.2
3.2
3.40 3.40 3.10 119,600 0 0 0
PXT
1.8
1.8
1.90 1.90 1.70 72,700 0 0 0
QCC
27.7
27.7
27.70 27.70 27.70 100 0 0 0
QCG
15.1
15.1
14.70 15.70 14.70 1,472,500 0 0 0
QHD
54
54
54 54 54 100 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
33.3
33.3
32 33.30 32 1,400 0 0 0
QNS
49.1
49.1
49.10 49.20 48.90 63,900 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 0 0 0 0
QPH
34
34
34.10 34.10 34 200 0 0 0
QSP
24.7
24.7
24.70 24.70 24.70 0 0 0 0
QST
27.9
27.9
24 27.90 24 1,500 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
12.5
12.5
12.50 12.60 12.50 159,700 0 0 0
RAL
93.3
93.3
94 94 92.10 9,900 0 0 0
RAT
17
17
17 17 17 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
21
21
21 21 21 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 200 0 0 0
RCL
12.4
12.4
12.40 12.40 12.40 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.6
60.6
61.02 61.02 60.62 173,900 0 0 0
RIC
11.5
11.5
13.80 13.80 11.50 2,300 0 0 0
RTB
29.5
29.5
29.50 29.50 29.50 1,000 0 0 0
RYG
10.7
10.7
10.65 10.80 10.60 83,400 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
65.7
65.7
65.70 65.70 65.70 400 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
9
9
8.80 9 8.80 27,700 0 0 0
SAB
48.5
48.5
49 49 48.40 758,900 0 0 0
SAC
13
13
12 13 12 1,500 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 3,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
7.07 7.07 6.95 133,500 0 0 0
SAS
38.2
38.2
38.30 38.60 37.80 49,800 0 0 0
SAV
13.4
13.4
13 13.35 13 500 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
28.5
28.5
28.25 28.45 28.05 18,100 0 0 0
SBB
16.8
16.8
16.30 16.80 16.30 25,700 0 0 0
SBD
8
8
8 8.20 8 16,100 0 0 0
SBG
13.0
13.0
12.70 12.95 12.20 44,200 0 0 0
SBH
41.9
41.9
41.90 41.90 41.80 400 0 0 0
SBL
7
7
7 7 7 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6
6
5.80 6 5.70 632,100 0 0 0
SBT
23.9
23.9
23.65 23.90 23.55 472,000 0 0 0
SBV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SC5
15.3
15.3
15.30 16.35 15.30 19,700 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.3
64.3
64.40 64.40 64.20 25,800 0 0 0
SCI
9.9
9.9
9.50 9.90 9.50 13,600 0 0 0
SCJ
3.3
3.3
3.10 3.30 3.10 1,800 0 0 0
SCL
21
21
20.80 21.50 20.70 27,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.9
6.9
6.89 6.94 6.84 1,220,800 0 0 0
SCS
54.5
54.5
54.30 54.80 54.20 116,100 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SD3
7.5
7.5
7 7.50 7 5,000 0 0 0
SD5
7.9
7.9
8 8 7.90 500 0 0 0
SD6
2.3
2.3
2.20 2.30 2.20 6,900 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 21,000 0 0 0
SDA
2.2
2.2
2.20 2.20 2.10 36,500 0 0 0
SDC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SDD
1.3
1.3
1.20 1.30 1.20 43,900 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
14.5
14.5
16 16 14.50 5,200 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
1.2
1.2
1.40 1.40 1.20 4,700 0 0 0
SEA
42.9
42.9
42.90 42.90 42.90 0 0 0 0
SEB
47.9
47.9
47.80 47.90 47.80 200 0 0 0
SED
18.7
18.7
18.70 18.70 18.50 1,500 0 0 0
SEP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
SFC
17.8
17.8
18.20 18.20 17.80 600 0 0 0
SFG
10.4
10.4
10.50 10.50 10.30 700 0 0 0
SFI
28.1
28.1
28.05 28.05 28.05 6,800 0 0 0
SFN
20
20
20 20 20 100 0 0 0
SGB
12.4
12.4
12.50 12.50 12.30 8,800 0 0 0
SGC
76.5
76.5
77.10 77.10 75.50 1,900 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
SGN
58
58
58.60 58.60 58 9,100 0 0 0
SGP
26.8
26.8
26.50 27 26.50 56,500 0 0 0
SGR
16.6
16.6
16.70 16.95 16.55 78,400 0 0 0
SGS
11.6
11.6
11.80 12.30 11.60 9,300 0 0 0
SGT
16.4
16.4
15.65 16.40 15.65 21,900 0 0 0
SHA
4.0
4.0
3.85 4.04 3.77 1,700 0 0 0
SHB
15.5
15.5
15.35 15.45 15.25 37,753,700 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6.8
6.8
6.70 6.80 6.70 1,600 0 0 0
SHG
1.7
1.7
2.10 2.10 1.70 43,500 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 263,200 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 6,600 0 0 0
SHP
34.4
34.4
34.01 34.35 33.91 11,100 0 0 0
SHS
18.5
18.5
18.30 18.60 18.10 8,232,500 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 100 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
SJD
14
14
14 14 13.90 34,800 0 0 0
SJE
17.8
17.8
17.60 17.90 17.60 52,100 0 0 0
SJG
21.9
21.9
24.50 24.50 21.90 500 0 0 0
SJM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SJS
49.5
49.5
48.50 49.50 47.95 43,700 0 0 0
SKG
10.2
10.2
9.99 10.15 9.99 37,800 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
26
26.10 26.10 26 17,000 0 0 0
SLS
161.9
161.9
161.30 162.80 161.20 1,400 0 0 0
SMA
8.1
8.1
7.80 8.10 7.80 200 0 0 0
SMB
39.5
39.5
39.70 39.70 39.20 7,600 0 0 0
SMC
12.4
12.4
12.40 12.55 12 358,500 0 0 0
SMN
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
33.7
33.7
33.50 34 33.50 600 0 0 0
SP2
22.7
22.7
23 23 22.70 1,300 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
10.4
10.4
9.70 10.40 8.80 1,100 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
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
SPV
29.3
29.3
22.20 29.30 22.20 3,800 0 0 0
SRA
2.3
2.3
2.20 2.30 2.10 347,400 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 2,300 0 0 0
SRC
48.6
48.6
48.60 48.70 48.60 10,900 0 0 0
SRF
8
8
8 8 8 0 0 0 0
SSB
17
17
16.90 17 16.75 2,280,700 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
8.1
8.1
8.10 8.10 7.90 6,800 0 0 0
SSH
68
68
68 68 68 0 0 0 0
SSI
31.4
31.4
31.10 31.55 30.90 19,533,500 0 0 0
SSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4
4
4.08 4.08 4 99,100 0 0 0
STB
62.6
62.6
61.20 62.60 61.10 8,998,200 0 0 0
STC
15.5
15.5
14.54 15.55 14.54 10,100 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
21.8
21.8
21 21.80 21 131,000 0 0 0
STK
16.0
16.0
15.75 15.95 15.50 11,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1 1.20 1 1,700 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20.1
20.1
20 20.05 20 4,300 0 0 0
SVD
4.2
4.2
4.20 4.20 4.19 200 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
37.2
37.2
35 37.20 35 3,200 0 0 0
SVN
2.2
2.2
2.20 2.30 2.20 156,400 0 0 0
SVT
11.4
11.4
11.10 11.35 11.10 600 0 0 0
SWC
30.7
30.7
29.70 30.80 29.70 11,700 0 0 0
SZB
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SZC
33.9
33.9
33.75 34.35 33.60 1,010,800 0 0 0
SZE
9
9
9 9 9 100 0 0 0
SZG
40.9
40.9
40.90 40.90 40.90 100 0 0 0
SZL
48.4
48.4
47.05 49 47 17,100 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12.10 12.20 12.10 400 0 0 0
TAB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TAL
47.5
47.5
46.05 47.50 46 457,900 0 0 0
TAN
44
44
44 44 44 3,500 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
35.50 35.50 35.50 0 0 0 0
TBD
113
113
113 113 113 0 0 0 0
TBR
7
7
9.10 9.10 7 400 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
35.5
35.5
35.20 35.50 35.20 6,059,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.7
16.7
16.40 16.65 16.10 6,540,200 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
34.7
34.7
34.45 34.70 34.45 16,000 0 0 0
TCM
26.3
26.3
26.25 26.30 25.95 1,565,400 0 0 0
TCO
10.1
10.1
9.90 10.05 9.88 317,700 0 0 0
TCR
3.0
3.0
3.10 3.10 2.99 700 0 0 0
TCT
20.6
20.6
20.20 20.65 20.20 8,500 0 0 0
TCW
32
32
32.40 32.40 32 4,500 0 0 0
TDB
39.9
39.9
39.10 39.90 39.10 300 0 0 0
TDC
11.6
11.6
11.45 11.60 11.40 125,500 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
2.7
2.7
2.70 2.75 2.68 69,500 0 0 0
TDH
4.0
4.0
4.04 4.04 3.98 44,000 0 0 0
TDM
58.9
58.9
58.90 58.90 58.90 100 0 0 0
TDP
30.7
30.7
32 34.95 30.70 261,300 0 0 0
TDS
8.3
8.3
8.50 8.50 8.30 200 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 28,300 0 0 0
TDW
45.5
45.5
42.85 45.50 42.85 1,300 0 0 0
TED
73
73
73 73 73 0 0 0 0
TEG
6.2
6.2
6.29 6.29 6.23 1,100 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
44.4
44.4
44.10 44.80 42 1,400 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 900 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.4
30.4
30.50 30.50 30.30 3,500 0 0 0
THG
45
45
45 45.10 44.80 43,400 0 0 0
THM
7.8
7.8
7.50 7.80 7.50 2,800 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.1
9.1
9.30 9.30 8.50 65,300 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 11,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19
19
18.90 19 18.90 200 0 0 0
TID
22.7
22.7
22.70 23 22.70 2,300 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.6
8.6
8.60 8.60 8.40 343,800 0 0 0
TIN
100
100
97.50 100 94 34,500 0 0 0
TIP
19.2
19.2
19 19.20 18.85 56,200 0 0 0
TIS
5.3
5.3
4.90 5.30 4.90 8,200 0 0 0
TIX
43
43
43 43 43 0 0 0 0
TJC
12.9
12.9
12.90 12.90 12.90 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
11.5
11.5
13.20 13.50 11.50 1,300 0 0 0
TLD
8.4
8.4
8.43 8.44 8.41 57,100 0 0 0
TLG
52.9
52.9
52.30 53.40 51.80 202,000 0 0 0
TLH
4.9
4.9
4.88 4.94 4.88 144,600 0 0 0
TLP
6.9
6.9
7 7 6.90 1,100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54.1
54.1
53.20 54.10 53.20 2,200 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
60.5
60.5
60.50 60.50 60.50 100 0 0 0
TMS
41.4
41.4
41.35 41.35 41.35 0 0 0 0
TMT
12
12
12.25 12.50 12 4,300 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
17
17
16.40 17 16.40 1,500 0 0 0
TNB
8.2
8.2
8.20 8.20 8.20 700 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
22.6
22.6
22.20 22.80 22.20 1,721,500 0 0 0
TNH
12
12
12.05 12.05 11.85 31,800 0 0 0
TNI
5.0
5.0
4.92 5 4.92 29,500 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TNS
3.1
3.1
3 3.10 2.90 14,200 0 0 0
TNT
8.8
8.8
8.85 8.85 8.38 44,500 0 0 0
TNV
17.8
17.8
18 18 17.80 500 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
169.5
169.5
166 172 164.90 20,300 0 0 0
TOT
16
16
15.90 16 15.90 1,000 0 0 0
TOW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TPB
17.5
17.5
17.15 17.50 17.10 5,366,800 0 0 0
TPC
13.4
13.4
13.40 13.40 13.40 100 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 0 0 0 0
TRA
71.8
71.8
69 71.90 67.30 8,300 0 0 0
TRC
74.6
74.6
74.50 75.70 74.20 41,600 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
5.9
5.9
5.90 5.90 5.90 500 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
14.8
14.8
14.80 14.95 14.75 113,700 0 0 0
TSB
24.3
24.3
25.20 25.20 24.30 700 0 0 0
TSC
2.8
2.8
2.83 2.83 2.80 124,600 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
4.9
4.9
4.80 4.90 4.60 11,800 0 0 0
TTA
11.0
11.0
10.95 11.05 10.90 144,800 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
141.4
141.4
141.40 141.40 141.40 0 0 0 0
TTE
36.4
36.4
36.40 36.40 36.40 600 0 0 0
TTF
2.9
2.9
2.93 2.95 2.92 455,300 0 0 0
TTG
15.3
15.3
15 16 12.10 600 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 351,900 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
16.7
16.7
16.70 16.80 16.60 94,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35
35
35 35 35 0 0 0 0
TUG
19
19
19 19 19 0 0 0 0
TV1
28.4
28.4
27 28.50 26.60 72,400 0 0 0
TV2
37.7
37.7
38.25 38.40 37.50 525,500 0 0 0
TV3
17.7
17.7
17.70 17.70 17.70 100 0 0 0
TV4
16.3
16.3
16.30 16.30 16.20 400 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.8
7.8
7.96 7.96 7.79 8,000 0 0 0
TVC
8.3
8.3
8.20 8.40 8.20 44,200 0 0 0
TVD
10.1
10.1
10.10 10.10 10.10 2,200 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 8.60 8.40 291,000 0 0 0
TVS
15.1
15.1
15.10 15.10 15.05 75,500 0 0 0
TVT
16.2
16.2
16.45 16.45 16.20 200 0 0 0
TW3
14
14
14 14 14 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 1,900 0 0 0
TYA
19
19
19 19.05 18.95 11,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.50 1,800 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
60.5
60.5
60.50 60.50 60.50 400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7
7
7 7 7 1,000 0 0 0
USC
12
12
12 12 12 100 0 0 0
USD
16.8
16.8
17 17 16.80 4,600 0 0 0
UXC
1.2
1.2
1.30 1.30 1.20 4,000 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 7,100 0 0 0
VAB
10.8
10.8
10.80 10.80 10.70 287,400 0 0 0
VAF
19.9
19.9
19.90 20 19.90 5,500 0 0 0
VAV
34.5
34.5
35 35 34.50 2,700 0 0 0
VBB
10.5
10.5
10.50 10.60 10.40 46,800 0 0 0
VBC
23
23
21.50 23 21.50 500 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
5.6
5.6
5.50 5.60 5.50 29,300 0 0 0
VC3
27.5
27.5
27.40 27.60 27.10 813,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VC7
8.4
8.4
8.20 8.40 8.20 179,200 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 800 0 0 0
VCA
8
8
8 8 8 300 0 0 0
VCB
64.4
64.4
64.70 65.10 64 4,951,400 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
318
318
317.90 318 317.90 300 0 0 0
VCG
18.9
18.9
18.90 18.95 18.65 2,670,900 0 0 0
VCI
36.5
36.5
35.80 36.50 35.80 5,806,100 0 0 0
VCM
8.6
8.6
8 8.60 7.60 3,600 0 0 0
VCP
24.3
24.3
24.10 24.30 23.80 9,300 0 0 0
VCR
32.4
32.4
32.40 32.40 32.40 200 0 0 0
VCS
44.3
44.3
44.20 44.40 44.10 44,700 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
14.9
14.9
14.90 14.90 14.90 1,500 0 0 0
VDL
10.5
10.5
10.20 10.50 10.20 16,800 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
50
50
52 52 50 200 0 0 0
VDS
18.0
18.0
17.85 18 17.60 868,400 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,700 0 0 0
VE3
5.4
5.4
5.40 5.70 5.40 900 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 100 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 900 0 0 0
VEA
35.5
35.5
35.50 35.70 35.30 336,000 0 0 0
VEC
34.9
34.9
33.20 34.90 32.40 1,400 0 0 0
VEF
113.5
113.5
113.50 113.90 112.30 4,500 0 0 0
VES
25
25
25 25 25 1,800 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 100 0 0 0
VFG
54.1
54.1
53.50 54.10 52.80 2,600 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
50.3
50.3
48.35 50.80 48.30 1,494,900 0 0 0
VGG
43.1
43.1
43.50 43.50 43.10 400 0 0 0
VGI
105
105
107.20 107.20 101.50 1,064,100 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 300 0 0 0
VGP
27.2
27.2
27.40 27.40 27.10 9,200 0 0 0
VGR
65
65
65 65 65 0 0 0 0
VGS
26.5
26.5
26.20 26.60 26.10 322,800 0 0 0
VGT
13.7
13.7
13.60 13.70 13.40 692,600 0 0 0
VGV
51
51
48 55.60 48 3,700 0 0 0
VHC
60.1
60.1
60.10 60.40 59.70 976,600 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 101,300 0 0 0
VHF
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 110,700 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 0 0 0 0
VHM
109
109
109.70 109.80 105.30 6,244,700 0 0 0
VIB
17.3
17.3
17.10 17.40 17.05 6,435,200 0 0 0
VIC
160
160
161.90 164.10 152 5,436,200 0 0 0
VID
4.9
4.9
5.01 5.01 4.90 6,600 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 16 15.90 10,600 0 0 0
VIG
5.5
5.5
5.40 5.50 5.30 78,800 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10
10
10.50 10.50 10 2,700 0 0 0
VIN
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VIP
12.1
12.1
12.15 12.15 12.05 21,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VIW
12
12
12 12 12 100 0 0 0
VIX
22.6
22.6
21.90 22.90 21.65 32,444,100 0 0 0
VJC
169.2
169.2
168 169.50 165.50 1,247,500 0 0 0
VLA
8.9
8.9
8.10 8.90 8.10 2,700 0 0 0
VLB
48.8
48.8
48.50 48.80 48.50 6,400 0 0 0
VLC
14.4
14.4
14.40 14.50 14.20 46,300 0 0 0
VLG
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
35.9
35.9
36 36 33 500 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
5 5 5 1,100 0 0 0
VMD
16.1
16.1
16.05 16.05 16.05 1,600 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 300 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
16.1
16.1
15.50 16.30 15.50 2,300 0 0 0
VNB
16.1
16.1
16 16.20 16 1,400 0 0 0
VNC
38.9
38.9
40.80 40.80 38.90 9,700 0 0 0
VND
18.6
18.6
18.25 18.70 18.15 7,090,800 0 0 0
VNE
5.3
5.3
5.26 5.55 5.19 195,600 0 0 0
VNF
14.3
14.3
14 14.30 14 1,400 0 0 0
VNG
7.3
7.3
7.16 7.34 7.16 400 0 0 0
VNH
1.6
1.6
1.60 1.60 1.50 132,300 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNL
21.2
21.2
21 21.20 21 5,000 0 0 0
VNM
69.5
69.5
69 69.80 68.60 3,341,400 0 0 0
VNP
18.8
18.8
17.50 19.40 17.50 64,800 0 0 0
VNR
21.4
21.4
21.10 21.40 20.90 12,000 0 0 0
VNS
9.3
9.3
9.28 9.28 9.27 400 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
350 350 350 100 0 0 0
VOS
14.1
14.1
14 14.30 13.85 1,666,100 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 100 0 0 0
VPB
28.3
28.3
28.10 28.30 27.90 12,905,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.4
25.4
25.45 25.45 24.75 1,100 0 0 0
VPG
5.0
5.0
4.85 4.95 4.83 87,800 0 0 0
VPH
4.3
4.3
4.15 4.28 4.15 11,500 0 0 0
VPI
60
60
59.70 62.30 59 1,204,500 0 0 0
VPR
8
8
8 8 8 100 0 0 0
VPS
9
9
9 9 8.97 8,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
20.7
20.7
20.70 20.70 20.70 100 0 0 0
VRC
13.5
13.5
13.60 13.60 13.50 38,900 0 0 0
VRE
29.8
29.8
30 30 29.10 7,063,500 0 0 0
VRG
17.8
17.8
18 18 17.80 6,600 0 0 0
VSA
21
21
20.70 21 20.70 300 0 0 0
VSC
24.8
24.8
24.30 25.65 23.90 16,338,000 0 0 0
VSE
8.5
8.5
8 8.50 8 800 0 0 0
VSF
25.4
25.4
25.40 25.40 25 13,300 0 0 0
VSG
1.6
1.6
1.50 1.60 1.50 200 0 0 0
VSH
43.7
43.7
43.40 43.70 43.40 6,200 0 0 0
VSI
24.3
24.3
24.30 24.30 24.30 0 0 0 0
VSM
14.8
14.8
13.70 14.80 13.70 200 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VST
3.1
3.1
3.10 3.10 3 69,900 0 0 0
VTA
2.2
2.2
2.40 2.40 2.20 800 0 0 0
VTB
16.7
16.7
16.35 17 16.20 31,400 0 0 0
VTC
12
12
12 12.10 12 800 0 0 0
VTD
6.4
6.4
6.40 6.40 6.10 53,600 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 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 1,200 0 0 0
VTK
53
53
53.50 53.70 52.80 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.90 11.90 11.75 135,600 0 0 0
VTP
102
102
102.50 104 101.30 492,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.6
12.6
12.50 12.70 12.20 36,200 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
14.80 14.80 14.70 36,200 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.20 20.10 1,156,300 0 0 0
VUA
15
15
15 15 15 0 0 0 0
VVN
3
3
3.40 3.40 3 2,500 0 0 0
VVS
110.2
110.2
116 116 109 177,300 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
283.5
283.5
261.20 283.50 261.20 500 0 0 0
WSB
57
57
56.10 57 56 600 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 4,600 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
X20
12.5
12.5
12.40 12.50 12.20 3,000 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
9.4
9.4
9.10 9.40 9.10 1,100 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 600 0 0 0
XMP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
8.5
8.5
8.50 8.60 8.50 10,800 0 0 0
YBM
10.7
10.7
10.55 10.75 10.55 2,600 0 0 0
YEG
12.2
12.2
12.20 12.35 12.15 768,300 0 0 0
YTC
27.3
27.3
27.30 27.30 27.30 0 0 0 0
^HASTC
257.1
257.1
256.38 257.28 254.98 49,804,166 0 0 0
^UPCOM
127.6
127.6
125.95 127.79 125.95 0 0 0 0
^VN30
2,018.6
2,018.6
2,016.82 2,022.65 1,997.23 259,621,089 0 0 0
^VNINDEX
1,824.1
1,824.1
1,818.07 1,824.19 1,792.91 575,818,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |