DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/02/2026

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 25/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.2
34.2
34.20 34.20 34.20 0 0 0 0
AAA
8.1
8.1
8.05 8.11 8 1,917,300 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 532,000 0 0 0
AAM
6.5
6.5
6.70 6.70 6.50 4,200 0 0 0
AAS
10.4
10.4
10.30 10.50 10.20 1,716,900 0 0 0
AAT
3.3
3.3
3.26 3.26 3.18 26,900 0 0 0
AAV
5.6
5.6
5.60 5.70 5.60 22,300 0 0 0
ABB
14
14
14.20 14.20 13.90 679,300 0 0 0
ABC
11.1
11.1
11.20 11.60 11.10 33,800 0 0 0
ABI
20.9
20.9
20.80 21.10 20.60 25,800 0 0 0
ABR
12.8
12.8
12.75 12.75 12.75 100 0 0 0
ABS
2.9
2.9
2.89 2.93 2.88 201,800 0 0 0
ABT
65
65
65.30 65.30 64.30 3,600 0 0 0
ABW
11
11
11.10 11.10 10.90 97,200 0 0 0
ACB
24.5
24.5
24.10 24.45 24.05 16,965,000 0 0 0
ACC
12.6
12.6
12.50 12.55 12.50 1,500 0 0 0
ACE
42.3
42.3
43.20 43.20 41.10 3,300 0 0 0
ACL
13.8
13.8
13.70 13.80 13 18,100 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ACV
55.6
55.6
54.90 56.90 54.90 1,916,300 0 0 0
ADC
21.9
21.9
20 21.90 20 1,900 0 0 0
ADG
8.8
8.8
8.70 8.80 8.70 1,200 0 0 0
ADS
8.5
8.5
8.50 8.50 8.40 49,600 0 0 0
AFX
10.7
10.7
10.80 10.80 10.55 104,200 0 0 0
AG1
13.3
13.3
12.50 13.30 12.50 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
14.7
14.7
14.65 14.70 14.50 252,400 0 0 0
AGM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
AGP
39.6
39.6
40.40 40.40 39.50 2,400 0 0 0
AGR
16.8
16.8
16.85 16.90 16.65 654,500 0 0 0
AGX
185.9
185.9
185.90 185.90 185.90 0 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
47.5
47.5
48.50 48.50 47.40 43,900 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
ALV
7.7
7.7
7.60 8.30 7.60 36,300 0 0 0
AMC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 1,500 0 0 0
AMP
13.7
13.7
15.90 15.90 13.70 5,600 0 0 0
AMS
7.8
7.8
7.60 7.80 7.60 285,100 0 0 0
AMV
2.2
2.2
2.20 2.30 2.20 553,000 0 0 0
ANT
38.3
38.3
38.20 38.85 38.05 45,100 0 0 0
ANV
28.1
28.1
27.40 28.35 27.20 3,200,600 0 0 0
APF
47
47
44.20 47.40 44.20 55,800 0 0 0
APG
10.4
10.4
10.40 10.40 10.25 167,100 0 0 0
APH
6.3
6.3
6.29 6.30 6.20 278,800 0 0 0
API
6.5
6.5
6.50 6.50 6.30 144,300 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
4.9
4.9
4.80 4.90 4.80 600 0 0 0
APS
7
7
7 7.20 6.90 219,000 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
46.7
46.7
46.70 46.70 46.70 0 0 0 0
ASG
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6.4
6.4
6.30 6.43 6.26 1,050,600 0 0 0
ASP
4.7
4.7
4.71 4.82 4.71 23,000 0 0 0
AST
75.9
75.9
75.90 76 74 8,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ATS
21.4
21.4
21.40 21.40 21.40 0 0 0 0
AVC
52
52
52.50 52.50 52 1,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.2
10.2
10.20 10.50 10.10 45,200 0 0 0
BAB
12
12
11.80 12 11.70 8,800 0 0 0
BAF
38
38
38.10 38.45 37.85 1,878,400 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 200 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
9
9 9 9 1,200 0 0 0
BBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BBT
12.3
12.3
12.30 12.30 12.30 3,000 0 0 0
BCA
15.2
15.2
16 16.10 15 11,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.40 137,500 0 0 0
BCE
11.3
11.3
11.30 11.30 11.25 100,000 0 0 0
BCF
41.9
41.9
41.90 41.90 41.90 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67
67
65 69.10 64.50 2,413,500 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.7
39.7
39.80 40 39.70 500 0 0 0
BDT
9.2
9.2
9.30 9.30 9.20 55,300 0 0 0
BDW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
19
19
19 19 19 0 0 0 0
BFC
70
70
67.80 70 66.50 736,900 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
23.6
23.6
23.60 23.60 23.60 400 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
9.4
9.4
9.40 9.40 9.40 500 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
31.7
31.7
31.65 31.70 31.65 1,200 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.8
24.8
24.85 25 24.70 165,800 0 0 0
BID
48.5
48.5
48.95 49.95 48.50 8,375,400 0 0 0
BIG
9.1
9.1
9.80 10 8.40 1,545,100 0 0 0
BIO
13
13
13 13 13 900 0 0 0
BKC
24.8
24.8
25 25.50 24.70 82,600 0 0 0
BKG
2.8
2.8
2.83 2.83 2.76 37,400 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 200 0 0 0
BLN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLT
23
23
23 23 23 500 0 0 0
BMC
15.3
15.3
15.25 15.50 15.25 42,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BMI
19.1
19.1
19 19.25 18.80 434,800 0 0 0
BMJ
10
10
10 10 10 1,500 0 0 0
BMK
14.2
14.2
14.90 14.90 14.20 4,000 0 0 0
BMP
162
162
162.60 162.60 160.50 74,800 0 0 0
BMS
13.5
13.5
13.20 13.50 13.20 272,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.9
6.9
6.80 7 6.80 82,700 0 0 0
BNW
18
18
18 18 18 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BRC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BRR
19.5
19.5
19.50 20 19.10 5,800 0 0 0
BRS
29.7
29.7
29.30 30 29 12,500 0 0 0
BSA
23
23
23 23 23 6,700 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
39.2
39.2
39.50 39.55 38.50 425,400 0 0 0
BSL
10.8
10.8
10.60 10.80 10.60 1,100 0 0 0
BSP
12
12
11.60 12.10 11.60 400 0 0 0
BSQ
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BSR
29.4
29.4
28.70 29.95 27.50 26,335,100 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 100 0 0 0
BTD
17.3
17.3
19 19 17.30 300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25
25
25 25.50 25 5,200 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 100 0 0 0
BTP
8.4
8.4
8.70 8.70 8.40 52,100 0 0 0
BTS
5.4
5.4
5.40 5.40 5.30 21,700 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
17.4
17.4
17.40 17.40 17.40 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
13.60 13.70 13.40 3,035,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
86
86
84.40 87.40 79.50 1,181,200 0 0 0
BVL
17
17
17 17 17 5,000 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 500 0 0 0
BVS
30.9
30.9
30.90 31.50 30.90 229,100 0 0 0
BWA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BWE
44
44
44.30 44.80 43.70 187,900 0 0 0
BWS
34.5
34.5
34.50 34.50 34.30 2,900 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
11.85 11.85 11.70 6,800 0 0 0
C47
10.0
10.0
9.95 9.97 9.80 70,000 0 0 0
C4G
8.2
8.2
8.10 8.20 8 627,200 0 0 0
C69
17.2
17.2
17 17.20 16.80 374,600 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
6.70 7.30 6.50 13,400 0 0 0
CAN
28
28
28 28 28 2,000 0 0 0
CAP
43.3
43.3
40.90 43.40 40.90 83,400 0 0 0
CAT
19
19
18.60 19.10 18.60 8,200 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CBS
27
27
27 27 27 200 0 0 0
CC1
38
38
35.20 39.40 35.10 6,400 0 0 0
CCA
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CCC
10.4
10.4
10.40 10.40 10.40 2,000 0 0 0
CCI
26.6
26.6
26.60 26.60 26.60 0 0 0 0
CCL
5.8
5.8
5.81 5.85 5.70 48,700 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 13 800 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 2,400 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
24.0
24.0
24.10 24.30 23.65 203,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.6
32.6
32.60 32.90 32.30 15,000 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.2
12.2
12.20 12.20 11.70 18,500 0 0 0
CDR
5.5
5.5
5.80 5.80 5.40 3,200 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.8
18.8
19.30 19.50 18.80 10,759,800 0 0 0
CET
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.4
23.4
23.30 23.40 23.30 300 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,400 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.50 1,100 0 0 0
CHP
28.8
28.8
28.40 28.80 28.20 47,400 0 0 0
CHS
11.4
11.4
11.20 11.40 11.20 700 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.3
10.3
10.10 10.30 10.10 500 0 0 0
CID
9
9
9 9 9 0 0 0 0
CIG
8.0
8.0
8.05 8.09 7.92 18,100 0 0 0
CII
18.2
18.2
18.55 18.65 18.10 10,518,000 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52.70 52.90 52 8,000 0 0 0
CKD
26.1
26.1
26.50 26.50 26.10 300 0 0 0
CKG
9.9
9.9
9.21 9.85 9.21 164,700 0 0 0
CKV
18
18
18 18 18 0 0 0 0
CLC
56.1
56.1
56.10 56.10 56.10 0 0 0 0
CLH
21.8
21.8
21.80 21.80 21.80 4,300 0 0 0
CLL
30.6
30.6
30.70 30.75 30.60 14,000 0 0 0
CLM
73.8
73.8
73.80 73.80 73.80 0 0 0 0
CLW
44.7
44.7
44.70 44.70 44.70 0 0 0 0
CLX
16.2
16.2
16.30 16.40 16.20 132,500 0 0 0
CMC
11
11
11.30 11.60 11 900 0 0 0
CMD
20.6
20.6
20.80 20.90 20.60 3,200 0 0 0
CMF
450
450
400 450 400 600 0 0 0
CMG
35.2
35.2
35.50 35.50 34.90 468,100 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CMN
67.1
67.1
67 67.40 66.90 2,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
8 8 7.90 9,300 0 0 0
CMT
12.8
12.8
12.90 12.90 12.80 1,100 0 0 0
CMV
8.7
8.7
8.69 8.69 8.69 100 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7.2
7.2
7.10 7.31 7.10 469,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.9
32.9
32.90 32.90 32.90 100 0 0 0
CNG
26.2
26.2
26.40 26.45 25.80 29,700 0 0 0
CNN
75
75
75 75 75 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
COM
36.4
36.4
36.40 36.40 36.40 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CPC
16.5
16.5
17.10 17.10 16.50 5,300 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 0 0 0 0
CQN
31.9
31.9
31.80 32 31.80 15,800 0 0 0
CQT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CRC
9.7
9.7
9.95 9.99 9.18 2,034,900 0 0 0
CRE
7.7
7.7
7.76 7.76 7.58 229,500 0 0 0
CSC
17.2
17.2
17.40 17.40 16.80 20,500 0 0 0
CSI
18.8
18.8
18.70 19 18.70 4,200 0 0 0
CSM
12.8
12.8
12.80 12.90 12.75 179,300 0 0 0
CSV
30.9
30.9
31 31.30 30.80 674,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.1
7.1
7.10 7.10 7.10 500 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.4
17.4
17.40 17.40 17.40 600 0 0 0
CTD
86.8
86.8
88.10 88.60 86.80 832,200 0 0 0
CTF
19.0
19.0
19.30 19.30 18.60 326,900 0 0 0
CTG
38.5
38.5
38.35 39.10 38.20 10,573,600 0 0 0
CTI
24.5
24.5
24.30 24.90 24.15 700,900 0 0 0
CTP
6.2
6.2
6.30 6.30 6.10 42,000 0 0 0
CTR
96.4
96.4
95.80 98 94.80 690,600 0 0 0
CTS
31.8
31.8
32 32.20 31.60 547,100 0 0 0
CTT
16.7
16.7
16.70 16.70 16.70 100 0 0 0
CTW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 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
10.6
10.6
10.50 10.90 10.50 5,700 0 0 0
D2D
36.7
36.7
36.45 36.75 36.30 45,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.90 15.80 1,500 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 200 0 0 0
DAH
3.5
3.5
3.50 3.53 3.45 31,300 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 200 0 0 0
DAS
11.2
11.2
11 11.20 11 300 0 0 0
DAT
9.0
9.0
8.72 8.98 8.72 1,600 0 0 0
DBC
27.1
27.1
27.30 27.55 27.05 3,775,400 0 0 0
DBD
53.9
53.9
54 54 53.30 14,700 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.7
10.7
10.80 10.80 10.05 2,300 0 0 0
DC1
7.4
7.4
7.40 7.40 7.40 100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10.1
10.1
10.15 10.25 10.05 106,300 0 0 0
DCF
35.5
35.5
35 36.80 34.90 1,400 0 0 0
DCG
26.7
26.7
26.70 26.70 26.70 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.6
57.6
57.60 57.70 56.40 755,300 0 0 0
DCM
41.2
41.2
42.05 42.05 41 2,272,200 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
10
10
9.20 10 9.20 32,500 0 0 0
DDG
1
1
1 1 1 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.6
8.6
8.50 8.60 8.50 7,100 0 0 0
DDV
30.7
30.7
30.90 31.40 30.30 2,135,700 0 0 0
DFC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
76
76
76.60 76.90 73.50 7,127,000 0 0 0
DGT
4.4
4.4
4.50 4.50 4.40 52,600 0 0 0
DGW
52.3
52.3
52.90 53.50 51.60 4,837,800 0 0 0
DHA
56.4
56.4
56.50 57.80 55.60 208,800 0 0 0
DHB
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DHC
38.8
38.8
38.80 38.85 37.65 570,700 0 0 0
DHD
35
35
35 35.20 35 10,200 0 0 0
DHG
104.6
104.6
105 105.50 104.60 17,500 0 0 0
DHM
6.1
6.1
5.95 6.10 5.95 36,100 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
69.1
69.1
68 69.50 67.80 9,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.90 3.80 5,300 0 0 0
DIG
15.4
15.4
15.70 15.75 15.35 12,231,800 0 0 0
DIH
10
10
10.10 10.10 10 8,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.1
5.1
5.20 5.20 5 292,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
2.97 3.01 2.91 2,721,900 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
61.60 61.60 61.60 100 0 0 0
DMN
8.5
8.5
8.20 8.50 8.20 7,000 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DNC
52
52
52 52 52 100 0 0 0
DND
9.5
9.5
9.40 9.50 9.40 2,900 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNH
59
59
59 59 59 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
19.9
19.9
19.70 19.90 19.70 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.6
33.6
33.60 33.60 33.60 500 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 2,000 0 0 0
DP1
31.3
31.3
30.70 31.30 30.30 8,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.8
62.8
62.30 63 62.20 15,900 0 0 0
DPG
46.2
46.2
46 47.50 45.80 1,011,000 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
26.8
26.8
27.10 27.20 26.60 9,320,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
42.9
42.9
42.50 43.65 42.50 1,175,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.2
10.2
10.20 10.20 10.15 13,500 0 0 0
DRC
15.6
15.6
15.45 15.75 15.45 549,200 0 0 0
DRG
9
9
8.70 9.30 8.70 11,200 0 0 0
DRH
3.1
3.1
3.08 3.08 3 2,087,300 0 0 0
DRI
13.6
13.6
13.20 13.80 13.10 2,321,100 0 0 0
DRL
46
46
46.40 46.40 46 10,000 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
24.2
24.2
24.25 24.35 24.15 226,300 0 0 0
DSG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSN
41.5
41.5
41.80 41.80 41.35 6,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
11.3
11.3
10.90 11.40 10.80 349,700 0 0 0
DTA
4.1
4.1
4 4.20 4 63,700 0 0 0
DTD
18.3
18.3
17.90 18.50 17.90 370,900 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
2.3
2.3
2.20 2.30 2.20 4,200 0 0 0
DTK
11.5
11.5
11.80 11.80 11.50 13,700 0 0 0
DTL
12.2
12.2
12.40 12.40 12.20 3,200 0 0 0
DTP
122.6
122.6
122.60 122.60 122.60 100 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.4
6.4
6.50 6.50 6.30 389,200 0 0 0
DVN
22.2
22.2
22.40 22.60 22.10 39,400 0 0 0
DVP
72
72
71.80 72 71.60 14,900 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
20
20
19 20.70 19 10,600 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
15.8
15.8
16 16 15.65 13,630,600 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.4
12.4
12.50 12.60 12.40 307,100 0 0 0
DXS
7.3
7.3
7.38 7.38 7.24 1,936,500 0 0 0
DXV
3.8
3.8
3.88 3.88 3.72 600 0 0 0
E12
4.2
4.2
4.40 4.40 4.20 3,500 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
32 32.50 30.50 26,700 0 0 0
EFI
2
2
1.90 2 1.90 1,900 0 0 0
EIB
23.6
23.6
24.35 24.55 23.60 15,154,700 0 0 0
EIC
23
23
23 23 23 3,100 0 0 0
EID
23.4
23.4
23.40 23.40 23.40 1,100 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 300 0 0 0
ELC
20.8
20.8
21.70 22 20.80 2,368,800 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
25
25
25 25 25 100 0 0 0
EVE
10.7
10.7
10.45 10.70 10.45 11,800 0 0 0
EVF
12.9
12.9
13.35 13.35 12.90 9,628,200 0 0 0
EVG
7.5
7.5
7.61 7.61 7.44 512,600 0 0 0
EVS
5.5
5.5
5.50 5.50 5.40 60,700 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 0 0 0 0
FCM
3.6
3.6
3.57 3.59 3.55 31,500 0 0 0
FCN
13.9
13.9
13.85 14.10 13.85 924,200 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.4
18.4
18.50 18.50 17.15 1,400 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
39
39
39 39 39 0 0 0 0
FIC
16.7
16.7
17.40 17.40 16.60 2,700 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 43,600 0 0 0
FIR
6.6
6.6
6.74 6.74 6.28 1,297,400 0 0 0
FIT
4.7
4.7
4.73 4.75 4.68 286,900 0 0 0
FMC
44.3
44.3
45.75 45.75 43.85 243,400 0 0 0
FOC
66.8
66.8
67.50 67.50 66.80 47,700 0 0 0
FOX
80.2
80.2
82.70 83 80.10 438,200 0 0 0
FPT
89.1
89.1
92.20 92.50 89 47,733,100 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
171
171
171 171 168.70 360,100 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FT1
42.9
42.9
43 43 42.90 1,500 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
33.0
33.0
33 33.20 32.60 909,600 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
12.4
12.4
12.30 12.60 12.10 313,400 0 0 0
GAS
110
110
110.50 117.50 108 3,689,100 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 4,100 0 0 0
GCF
29
29
29.70 29.70 28.90 32,300 0 0 0
GDA
15.9
15.9
15.80 16.10 15.80 114,700 0 0 0
GDT
20.1
20.1
20.10 20.20 20 13,100 0 0 0
GDW
43.3
43.3
43.30 43.30 43.30 0 0 0 0
GEG
14.9
14.9
14.95 14.95 14.70 385,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
38.8
38.8
40.65 40.65 38.30 13,166,900 0 0 0
GGG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.4
28.4
28.55 28.65 28.10 30,400 0 0 0
GIC
12.2
12.2
12.80 13.11 12.02 23,100 0 0 0
GIL
15.0
15.0
14.50 15.10 14.50 647,500 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.5
29.5
29.90 30 29 9,700 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
80
80
80 80.40 79.10 2,200,800 0 0 0
GMH
7.9
7.9
7.90 7.99 7.65 5,300 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 0 0 0 0
GND
28.2
28.2
28.20 28.20 28.20 0 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 66,900 0 0 0
GSM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GSP
11.2
11.2
11.25 11.25 11 59,300 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
93
93
93 93 93 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
42.2
42.2
39.80 42.20 39.50 11,972,300 0 0 0
GVT
78.9
78.9
79 79 77.50 3,400 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.1
10.1
10.10 10.10 10.10 300 0 0 0
HAD
14.3
14.3
14.30 14.30 14.30 500 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
16.4
16.4
16.45 16.50 16.15 5,023,400 0 0 0
HAH
62.5
62.5
62.50 62.70 61.40 2,574,200 0 0 0
HAM
51
51
51 51 51 0 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
8.0
8.0
8.01 8.09 7.95 163,800 0 0 0
HAR
3.7
3.7
3.68 3.70 3.67 94,800 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 200 0 0 0
HAV
3.2
3.2
3.10 3.20 3.10 300 0 0 0
HAX
11.5
11.5
11.65 11.65 11.40 558,200 0 0 0
HBC
6.3
6.3
6.20 6.30 6.10 1,220,800 0 0 0
HBD
25
25
26.10 26.10 25 1,800 0 0 0
HBH
5.2
5.2
5.10 5.20 5.10 300 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 2,000 0 0 0
HCC
28.6
28.6
26 28.60 26 4,300 0 0 0
HCD
8.2
8.2
8.22 8.27 8.16 34,700 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.2
24.2
24.05 24.70 23.95 11,183,800 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.20 13.20 13.10 1,500 0 0 0
HD6
9.8
9.8
9.80 9.90 9.80 20,400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 1,500 0 0 0
HDA
6.3
6.3
6.30 6.40 6 11,300 0 0 0
HDB
28.5
28.5
28.50 28.85 28.20 18,493,700 0 0 0
HDC
21.3
21.3
21.65 21.75 21.20 3,123,300 0 0 0
HDG
26.9
26.9
27.50 27.55 26.80 1,147,400 0 0 0
HDM
40
40
38.40 40 38.40 4,800 0 0 0
HDP
25.8
25.8
25.80 27 25.80 2,500 0 0 0
HDW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEC
62.2
62.2
62.20 62.20 62.20 0 0 0 0
HEJ
13.2
13.2
14 14 13.20 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
8
8
8 8 8 400 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
191.8
191.8
191.10 192 190.50 5,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
108.2
108.2
108.20 108.20 108.20 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.9
14.9
14.90 15 14.50 1,068,300 0 0 0
HHS
12.2
12.2
12.45 12.45 12 2,138,600 0 0 0
HHV
12.6
12.6
12.55 12.80 12.55 4,882,400 0 0 0
HID
5.0
5.0
5.05 5.07 4.96 678,200 0 0 0
HII
5.4
5.4
5.60 5.60 5.37 135,900 0 0 0
HIO
7.8
7.8
7.50 7.90 7.50 16,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15
15
13.80 15 13.50 85,900 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
12.5
12.5
12.40 12.60 12.30 4,900 0 0 0
HLD
19.4
19.4
19.80 19.80 19 21,400 0 0 0
HLO
17.7
17.7
17.70 17.70 17.70 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
11.4
11.4
11.35 11.50 11.35 10,200 0 0 0
HMD
21
21
21 21 21 700 0 0 0
HMG
5.3
5.3
5.30 5.30 5.30 0 0 0 0
HMH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMR
11
11
11.10 11.30 11 7,100 0 0 0
HMS
36.2
36.2
36.20 36.20 36.20 2,200 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.8
10.8
10.90 10.90 10.70 18,400 0 0 0
HNF
25
25
25 25 25 300 0 0 0
HNG
6.8
6.8
6.40 6.90 6.30 8,862,300 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 1,000 0 0 0
HNM
7.9
7.9
7.90 8 7.90 338,700 0 0 0
HNP
19.5
19.5
19.50 19.50 19.50 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 39,000 0 0 0
HPB
36.5
36.5
32.80 36.50 32.80 19,800 0 0 0
HPD
16.6
16.6
16.50 16.60 16.50 2,800 0 0 0
HPG
29.3
29.3
28.40 29.70 28.40 136,409,200 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HPP
78
78
77.80 78 77.80 5,200 0 0 0
HPT
27.8
27.8
26 29 26 1,800 0 0 0
HPW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HPX
5.3
5.3
5.29 5.32 5.22 1,593,400 0 0 0
HQC
2.8
2.8
2.82 2.85 2.81 3,848,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
42.4
42.4
42.35 42.35 42.35 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.4
16.4
16.40 16.80 16.35 6,951,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.1
7.1
7.17 7.19 6.90 466,900 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.20 40,000 0 0 0
HT1
16.6
16.6
16.50 16.70 16.30 701,900 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 2,500 0 0 0
HTG
43.7
43.7
43.45 43.75 43.45 40,700 0 0 0
HTI
26.0
26.0
25.90 26 25.70 40,500 0 0 0
HTL
22.8
22.8
22.80 22.80 22.80 0 0 0 0
HTM
9.7
9.7
9.50 9.70 9.50 200 0 0 0
HTN
7.4
7.4
7.53 7.53 7.40 141,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
11.1
11.1
11.10 11.10 11.10 8,100 0 0 0
HU6
5.2
5.2
4.60 5.20 4.60 7,000 0 0 0
HUB
14.8
14.8
14.70 14.80 14.55 14,700 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 0 0 0 0
HUT
16.4
16.4
16.70 17.10 16.40 1,799,000 0 0 0
HVA
18.3
18.3
18.60 18.60 17.90 32,600 0 0 0
HVH
12.4
12.4
12.40 12.45 12.25 42,300 0 0 0
HVN
27.8
27.8
28 28.10 27.70 1,226,800 0 0 0
HVT
28.8
28.8
28.90 28.90 28.60 27,300 0 0 0
HVX
2.2
2.2
2.25 2.25 2.15 114,900 0 0 0
HWS
15.2
15.2
15.10 15.20 15.10 400 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
49.3
49.3
49.30 49.30 49.30 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
20
20
20 20.10 19.90 5,900 0 0 0
ICI
10
10
10 10 10 900 0 0 0
ICN
36.2
36.2
36.40 36.40 36.20 6,800 0 0 0
ICT
18.0
18.0
18.30 18.30 17.95 7,600 0 0 0
IDC
49.5
49.5
48 50.80 47.50 5,603,300 0 0 0
IDI
7.3
7.3
7.30 7.55 7.29 861,100 0 0 0
IDJ
4.3
4.3
4.40 4.40 4.20 486,700 0 0 0
IDP
255
255
254 255 254 7,800 0 0 0
IDV
28.4
28.4
27.40 28.40 27.40 28,900 0 0 0
IFS
17.1
17.1
17.50 17.80 17 2,300 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.9
10.9
10.75 11.05 10.75 5,462,400 0 0 0
ILA
5.8
5.8
6 6 5.80 1,200 0 0 0
ILB
23
23
23 23 22.80 12,000 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
23.1
23.1
23.10 23.10 23.10 100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.9
53.9
53.90 54.10 53.90 19,600 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
41.8
41.8
41.80 41.80 41.80 100 0 0 0
IPA
18.4
18.4
18.80 18.90 18.40 70,000 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 25.50 5,600 0 0 0
IST
37
37
37 37 37 0 0 0 0
ITC
11.9
11.9
12.10 12.20 11.65 167,800 0 0 0
ITD
16.9
16.9
17 17 16.80 128,700 0 0 0
ITQ
3
3
3.10 3.20 3 268,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 800 0 0 0
IVS
8.2
8.2
8.20 8.20 8.10 27,100 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
5.6
5.6
5.60 5.63 5.60 96,100 0 0 0
KBC
35.9
35.9
35 36.35 35 5,962,600 0 0 0
KCB
13.1
13.1
13.10 13.30 12.80 110,200 0 0 0
KDC
52.2
52.2
52.10 52.20 51.70 314,700 0 0 0
KDH
28.0
28.0
28.35 28.35 27.60 4,614,100 0 0 0
KDM
30.5
30.5
30.50 30.50 30 23,800 0 0 0
KGM
5.6
5.6
5.60 5.60 5.60 5,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.6
6.6
6.64 6.64 6.48 10,259,400 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.8
11.8
11.80 11.80 11.60 22,300 0 0 0
KHS
17.7
17.7
17.40 17.70 17.40 2,500 0 0 0
KHW
29.3
29.3
29.30 29.30 29.30 0 0 0 0
KIP
14
14
14 14 14 1,000 0 0 0
KKC
7.2
7.2
7.30 7.30 7.20 2,800 0 0 0
KLB
14.6
14.6
14.55 14.90 14.50 635,900 0 0 0
KMR
2.9
2.9
2.83 2.85 2.83 12,400 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
38.4
38.4
38.30 38.35 38.30 386,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.0
18.0
17.60 18.10 17.60 2,966,000 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
83.5
83.5
83.70 84 82 33,500 0 0 0
KSQ
2.5
2.5
2.70 2.70 2.40 413,800 0 0 0
KST
13.4
13.4
13.40 13.40 13.40 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.4
24.4
22.70 24.40 22.70 500 0 0 0
KTS
26
26
26.50 26.50 24.80 6,700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.9
25.9
25.85 25.85 25.85 0 0 0 0
L12
4
4
4 4 4 0 0 0 0
L14
26
26
26.30 26.40 26 70,200 0 0 0
L18
26.1
26.1
26.90 26.90 25.50 63,200 0 0 0
L40
69.9
69.9
71.50 72 69.10 71,500 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.9
19.9
19.50 19.95 19.50 5,500 0 0 0
LAI
13.3
13.3
13.30 13.30 13.20 9,500 0 0 0
LAS
17.8
17.8
17.80 18 17.50 455,000 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
LBM
33.6
33.6
34 34.10 33 34,800 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
10.6
10.6
10.60 10.85 10.55 4,187,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.9
3.9
3.95 3.97 3.91 707,700 0 0 0
LDP
9
9
9 9.10 8.90 57,900 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.2
6.2
6.19 6.19 6.08 21,200 0 0 0
LHC
105.9
105.9
104.30 107 104.30 9,000 0 0 0
LHG
30.0
30.0
30.10 30.35 29.50 381,700 0 0 0
LIC
26.9
26.9
27.80 27.80 26.90 5,100 0 0 0
LIG
4.1
4.1
4.10 4.10 4 194,600 0 0 0
LIX
37.8
37.8
37.50 37.75 36.50 56,100 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 0 0 0 0
LLM
22.4
22.4
23 23.90 22.10 36,800 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 600 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
42.3
42.3
42.65 42.85 42.05 1,826,400 0 0 0
LPT
6.9
6.9
6.50 6.90 6.50 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
38
38
39 39 37.50 8,300 0 0 0
LSS
8.9
8.9
8.90 8.95 8.84 173,900 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
M10
23.5
23.5
23.40 23.50 23.40 1,800 0 0 0
MA1
33.5
33.5
37.50 37.50 33.50 200 0 0 0
MAC
12.2
12.2
12.50 12.50 12 15,700 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
28.8
28.8
28.50 29.30 28.30 28,088,400 0 0 0
MBG
3.1
3.1
3.10 3.20 3 268,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.5
27.5
27.50 27.80 27.30 4,982,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 8,400 0 0 0
MCH
147
147
146.80 148.50 138.60 216,100 0 0 0
MCM
27.3
27.3
27.30 27.40 27.25 28,400 0 0 0
MCO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MCP
28.5
28.5
28.35 28.50 28 29,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.20 10.30 10.20 500 0 0 0
MDF
5.3
5.3
5.40 5.40 5.30 2,800 0 0 0
MDG
44.9
44.9
44.90 44.90 42.50 12,200 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
39 39 38.60 31,200 0 0 0
MGC
12.8
12.8
13 13 12.70 8,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MH3
30.8
30.8
30.50 30.80 30.50 4,800 0 0 0
MHC
9.8
9.8
9.90 10.10 9.81 18,300 0 0 0
MIC
13.2
13.2
12.80 13.40 12.80 8,900 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
19.0
19.0
18.95 19.45 18.75 419,600 0 0 0
MKP
31.5
31.5
31.50 31.50 31.50 100 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.7
20.7
20.70 20.70 20.70 0 0 0 0
MML
38
38
38 38.80 37.80 145,800 0 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
18.9
18.9
18.70 19.10 18.30 368,000 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
18
18
18 18 18 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.15 12.30 12.15 5,532,800 0 0 0
MSH
39
39
38.80 39.35 37.75 865,300 0 0 0
MSN
80.3
80.3
81.30 81.60 80.30 5,852,200 0 0 0
MSR
41.3
41.3
38.30 42 38.30 4,374,500 0 0 0
MST
6.6
6.6
6.30 6.60 6.30 3,518,200 0 0 0
MTA
13.8
13.8
13.30 14.30 12.60 25,600 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
25
25
25 25 25 600 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 900 0 0 0
MTP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.5
17.5
17.70 17.70 17.50 800 0 0 0
MVC
16
16
16 16.40 16 34,900 0 0 0
MVN
67.8
67.8
68 68.10 66.80 38,300 0 0 0
MWG
93
93
92.20 94.10 92 8,132,700 0 0 0
MZG
12
12
11.70 12.20 11.70 984,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43
43
43.20 43.40 42.55 723,000 0 0 0
NAG
8.1
8.1
8.20 8.30 8 215,100 0 0 0
NAP
10.8
10.8
11 11 10.80 400 0 0 0
NAS
35
35
35.10 35.10 35 1,000 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
16.1
16.1
16 16.10 16 800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.75 17.90 17.50 29,200 0 0 0
NBC
8.9
8.9
8.80 8.90 8.80 41,100 0 0 0
NBE
11.6
11.6
11.80 13 11.30 7,500 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 3,600 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
11
11.30 11.40 10.90 40,900 0 0 0
NCS
40
40
40 40 40 1,000 0 0 0
NCT
96.6
96.6
97.70 97.80 96.50 19,800 0 0 0
ND2
34.7
34.7
34.50 34.70 34.50 10,100 0 0 0
NDC
171
171
171 171 171 200 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.1
11.1
11.10 11.20 11 236,000 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 4,200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 4,700 0 0 0
NED
7
7
7 7 6.90 32,100 0 0 0
NET
67.6
67.6
68.10 68.10 67.50 2,600 0 0 0
NFC
66.4
66.4
66.40 66.40 66.40 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.9
14.9
14.85 14.90 14.65 138,600 0 0 0
NHC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
NHH
11.0
11.0
11.10 11.10 10.95 64,200 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.35 10.35 10.35 100 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
16.2
16.2
15.95 16.50 15.90 11,711,200 0 0 0
NLG
28.1
28.1
28.65 28.85 28 3,606,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.6
55.6
55.50 56 54.80 48,700 0 0 0
NNT
60
60
60 60 60 0 0 0 0
NO1
6.0
6.0
6.09 6.09 6.01 24,800 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
14.5
14.5
14.50 14.60 14.50 1,500 0 0 0
NRC
5.9
5.9
5.90 6 5.70 1,335,200 0 0 0
NSC
75.2
75.2
75.20 75.30 75.20 1,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.60 4.40 64,000 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13.4
13.4
13.40 13.40 13.40 100 0 0 0
NT2
27.8
27.8
28.45 28.45 27.75 1,042,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
156.3
156.3
155 156.70 155 26,000 0 0 0
NTF
10.1
10.1
10.10 10.30 10.10 800 0 0 0
NTH
57.4
57.4
57.40 57.40 57.40 0 0 0 0
NTL
17.3
17.3
17 17.30 17 742,400 0 0 0
NTP
64.8
64.8
65.20 65.20 64.50 188,500 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
20
20
20 20 20 400 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
12.4
12.4
12.30 12.50 12.20 194,900 0 0 0
NVL
12.7
12.7
12.75 12.90 12.60 4,315,700 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.1
7.1
7.11 7.11 7.11 600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4.50 4.50 3.90 2,000 0 0 0
OCB
11.8
11.8
11.60 11.85 11.55 2,691,100 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 14,000 0 0 0
ODE
46.2
46.2
46.30 46.40 46.10 21,000 0 0 0
OGC
3.5
3.5
3.53 3.56 3.52 334,100 0 0 0
OIL
17.3
17.3
17.20 18 16.70 9,736,800 0 0 0
ONE
9
9
8.50 9 8.20 28,900 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 22.40 22.20 2,300 0 0 0
ORS
14.0
14.0
14.10 14.10 13.70 1,296,900 0 0 0
PAC
23.2
23.2
23.40 23.75 23.20 209,300 0 0 0
PAI
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PAN
32.2
32.2
32.45 32.60 31.95 976,000 0 0 0
PAP
25.8
25.8
26.30 26.30 25.80 500 0 0 0
PAS
2.8
2.8
2.90 3 2.80 23,400 0 0 0
PAT
84
84
84.20 86 83.30 44,100 0 0 0
PBC
6.1
6.1
6 6.10 5.20 45,300 0 0 0
PBP
12.5
12.5
12.40 12.50 12.40 3,500 0 0 0
PBT
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PC1
26.4
26.4
26.25 27.05 26.10 6,933,800 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PCF
4.9
4.9
5 5 4.90 1,700 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.4
20.4
20.10 20.50 20.10 101,500 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
10 10.70 10 10,000 0 0 0
PDB
24.2
24.2
24.30 24.30 24 18,800 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
117
117
117.90 119.90 117 800 0 0 0
PDR
17
17
17.30 17.40 17 8,467,700 0 0 0
PDV
9.7
9.7
9.78 9.78 9.58 21,900 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PEQ
48
48
48 48 48 500 0 0 0
PET
36.1
36.1
36.50 37.25 36 1,570,200 0 0 0
PFL
2.7
2.7
2.50 2.70 2.50 183,100 0 0 0
PGB
12
12
11.80 13.50 11.70 146,200 0 0 0
PGC
14.7
14.7
14.80 14.85 14.65 219,300 0 0 0
PGD
24.3
24.3
24 24.50 24 4,500 0 0 0
PGI
19.6
19.6
19.55 19.60 19.55 5,300 0 0 0
PGN
6
6
6.20 6.30 6 34,000 0 0 0
PGS
51.4
51.4
50.50 51.40 50.50 400 0 0 0
PGT
7.3
7.3
6.70 7.30 6.70 300 0 0 0
PGV
25.9
25.9
24.70 26.40 24.40 130,100 0 0 0
PHC
4.8
4.8
4.86 4.86 4.75 40,500 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
37.9
37.9
38 38 37.50 162,300 0 0 0
PHR
63.7
63.7
63.70 64.60 63.10 931,600 0 0 0
PHS
10.8
10.8
10.70 10.80 10.70 1,700 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
19
19
16.80 19 16.40 7,800 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
7.4
7.4
7.40 7.41 7.40 4,100 0 0 0
PIV
8.2
8.2
8.10 8.50 7.80 388,700 0 0 0
PJC
29.3
29.3
29.30 29.30 29.30 0 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
32.1
32.1
31.80 33 31.70 895,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 300 0 0 0
PLP
5.4
5.4
5.49 5.50 5.41 45,900 0 0 0
PLX
58
58
57.70 59.80 57 9,033,300 0 0 0
PMB
10.4
10.4
10.40 10.40 10.30 4,700 0 0 0
PMC
142.3
142.3
141.20 150 141.10 600 0 0 0
PMG
7.7
7.7
7.80 7.84 7.60 5,400 0 0 0
PMJ
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
35.3
35.3
35.30 35.30 35.30 300 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34
34
34 34 34 2,000 0 0 0
PNC
31.5
31.5
29.85 31.50 29.85 1,200 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
119.5
119.5
121.30 121.30 112.10 2,794,900 0 0 0
PNP
20.1
20.1
20 20.20 20 3,300 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
17.6
17.6
17.20 17.70 17.20 119,600 0 0 0
POT
19.5
19.5
19.80 19.80 19 6,100 0 0 0
POV
7.6
7.6
7.80 7.80 7.60 6,000 0 0 0
POW
14.3
14.3
14 14.40 13.95 17,945,000 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 242,100 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29
29
29.10 29.10 29 5,800 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 9.10 9 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 3,800 0 0 0
PRE
22.5
22.5
22.20 22.50 22.20 3,100 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11
11
10.70 11.20 10.70 2,300 0 0 0
PSB
7
7
7 7 6.30 421,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.4
17.4
17.70 17.70 17.20 79,400 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 400 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 7.80 181,800 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.5
17.5
19 19.90 17.50 4,400 0 0 0
PSW
7.8
7.8
7.70 7.80 7.70 18,100 0 0 0
PTB
56.1
56.1
54.60 56.40 53.60 263,300 0 0 0
PTC
7.3
7.3
7.30 7.30 7.20 21,400 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
30.7
30.7
30.80 30.80 30.70 200 0 0 0
PTL
2.9
2.9
2.90 2.90 2.89 6,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
PTS
9.3
9.3
9.40 9.40 9.30 6,600 0 0 0
PTT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PTV
4.1
4.1
4.20 4.20 4 12,600 0 0 0
PV2
2.6
2.6
2.50 2.60 2.50 39,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
35.1
35.1
34.90 36.10 33 225,500 0 0 0
PVC
14.8
14.8
14.70 15.40 14.50 5,138,400 0 0 0
PVD
36.6
36.6
37.20 37.95 36.20 8,069,000 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
6.9
6.9
7 7.10 6.80 148,700 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
88
88
86.70 88 86.70 51,900 0 0 0
PVM
19.4
19.4
18.30 19.40 18.30 1,500 0 0 0
PVO
6.7
6.7
6.90 6.90 6.60 25,200 0 0 0
PVR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVS
47
47
47.10 48.90 46 9,697,000 0 0 0
PVT
21.7
21.7
22.20 22.25 21.70 5,811,900 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVY
3
3
3 3 3 0 0 0 0
PWA
5.3
5.3
4.90 5.30 4.90 600 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.2
16.2
16.40 16.40 16.10 103,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
24.9
24.9
24.90 24.90 24.90 100 0 0 0
QCG
14.4
14.4
14.95 14.95 14.40 408,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.6
5.6
5.80 5.80 5.60 1,500 0 0 0
QNP
33
33
31.60 33 31.60 2,000 0 0 0
QNS
49.3
49.3
49.20 49.90 49 406,400 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 34 34 2,400 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.6
12.6
12.80 12.80 12.50 475,400 0 0 0
RAL
92.4
92.4
92.90 92.90 92.10 3,200 0 0 0
RAT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.4
12.4
12.30 12.40 12.20 1,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.0
62.0
61.41 62.00 61.31 858,100 0 0 0
RIC
11.9
11.9
12.30 12.40 11.90 1,900 0 0 0
RTB
29.9
29.9
29.50 30 29.50 800 0 0 0
RYG
10.6
10.6
10.60 10.90 10.50 168,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 400 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
S99
9.1
9.1
9.10 9.10 9 33,700 0 0 0
SAB
49.2
49.2
48.80 49.90 48.80 1,341,700 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 200 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 4,500 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 7.02 6.96 159,500 0 0 0
SAS
39.5
39.5
39.70 39.70 38.80 61,600 0 0 0
SAV
13.6
13.6
13.05 13.60 13.05 5,500 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SBA
28.6
28.6
28.20 28.60 28.15 14,400 0 0 0
SBB
16.1
16.1
16.50 16.50 16.10 28,400 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
13.0
13.0
12.90 13 12.75 63,100 0 0 0
SBH
43
43
43 43 43 100 0 0 0
SBL
7
7
7 7 7 0 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
6 6 5.80 956,200 0 0 0
SBT
24.2
24.2
24.15 24.20 24 496,700 0 0 0
SBV
8
8
7.72 8 7.64 1,700 0 0 0
SC5
15.9
15.9
15.85 15.85 15.85 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.4
64.4
64.70 64.80 64.30 26,600 0 0 0
SCI
9.4
9.4
9.60 9.80 9.40 19,700 0 0 0
SCJ
3.2
3.2
3.20 3.30 3.20 19,700 0 0 0
SCL
20.8
20.8
21.20 21.20 20.80 69,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.8
6.8
6.85 6.85 6.75 2,043,600 0 0 0
SCS
56.5
56.5
56.70 57.60 56 581,200 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
SD3
7.7
7.7
8.20 8.20 7.50 3,200 0 0 0
SD5
7.9
7.9
7.80 7.90 7.80 500 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
10.7
10.7
10.70 10.70 10.60 90,400 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
15.4
15.4
15.40 15.40 15.40 100 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
16.8
16.8
19.30 19.30 16.80 1,800 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SEA
45.6
45.6
45.60 45.60 45.60 100 0 0 0
SEB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
SED
18.9
18.9
18.70 19 18.60 10,300 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
17.9
17.9
18 18 17.90 800 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 100 0 0 0
SFI
28.4
28.4
28.50 28.50 28.40 1,100 0 0 0
SFN
20
20
20 20 20 100 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 5,600 0 0 0
SGC
77
77
77.10 77.20 76.80 4,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.8
19.8
19.80 19.80 19.80 0 0 0 0
SGI
11
11
11 11 11 6,000 0 0 0
SGN
58.9
58.9
59.30 59.30 58.50 14,100 0 0 0
SGP
27.5
27.5
27.90 28.10 27.40 83,200 0 0 0
SGR
17.2
17.2
17.50 17.55 17.15 128,500 0 0 0
SGS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SGT
16.3
16.3
16.20 16.30 15.90 6,800 0 0 0
SHA
4.0
4.0
3.92 4.01 3.91 3,100 0 0 0
SHB
16.2
16.2
15.60 16.20 15.50 106,131,300 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SHE
7
7
7 7 6.90 300 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.1
14.1
14.05 14.25 13.90 311,500 0 0 0
SHN
3.8
3.8
3.80 3.80 3.70 4,600 0 0 0
SHP
34.4
34.4
34.40 34.50 34.30 5,800 0 0 0
SHS
18.8
18.8
19.10 19.30 18.80 12,351,900 0 0 0
SID
15
15
15 15 15 100 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
41
41
41 41 41 1,600 0 0 0
SJ1
13
13
13 13 13 100 0 0 0
SJD
14.1
14.1
14 14.05 14 32,900 0 0 0
SJE
17.9
17.9
17.90 18 17.70 76,800 0 0 0
SJG
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SJM
8.1
8.1
10.30 10.30 8.10 5,100 0 0 0
SJS
51.8
51.8
52 52 50.10 32,300 0 0 0
SKG
10.1
10.1
10.15 10.25 10.05 128,100 0 0 0
SKH
25
25
25 25 25 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SKV
26.2
26.2
26.10 26.50 26.10 11,000 0 0 0
SLS
161.5
161.5
160.30 162.50 160.10 2,300 0 0 0
SMA
8.4
8.4
8 8.40 8 1,100 0 0 0
SMB
39.2
39.2
39.50 39.50 39.20 18,700 0 0 0
SMC
12.8
12.8
12.80 13.20 12.80 261,400 0 0 0
SMN
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
SMT
8.4
8.4
8.20 9 8.20 23,500 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34.6
34.6
33 34.70 33 14,300 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 100 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SPV
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SRA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 2,200 0 0 0
SRC
48.7
48.7
48.70 48.70 48.70 100 0 0 0
SRF
8.0
8.0
8 8 7.50 15,800 0 0 0
SSB
17.0
17.0
16.90 17 16.80 2,121,400 0 0 0
SSC
31.9
31.9
30.85 31.90 30.85 500 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 8.10 6,900 0 0 0
SSH
88.6
88.6
77.80 88.60 77.80 200 0 0 0
SSI
32.2
32.2
32 32.70 31.80 42,664,700 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.0
4.0
4.08 4.16 4 99,900 0 0 0
STB
66.7
66.7
63.40 67.80 63.40 20,065,800 0 0 0
STC
15.9
15.9
16.10 16.10 15.64 2,200 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
STH
22.3
22.3
22.50 22.50 21.80 52,100 0 0 0
STK
15.8
15.8
15.70 15.75 15.50 21,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.3
8.3
8.30 8.30 8.30 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
20.2
20.2
19.40 20.35 19.30 5,600 0 0 0
SVD
4.2
4.2
4.19 4.19 4.15 2,300 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 153,900 0 0 0
SVT
11.3
11.3
11.50 11.50 11.20 1,500 0 0 0
SWC
30.5
30.5
30.50 30.50 30.20 5,200 0 0 0
SZB
39.2
39.2
39.50 39.50 39.20 2,700 0 0 0
SZC
35.7
35.7
34.30 36.15 34.30 2,371,900 0 0 0
SZE
9.2
9.2
9.20 9.20 9.20 2,800 0 0 0
SZG
37.6
37.6
37.70 37.70 37.60 300 0 0 0
SZL
49
49
49 49 48.60 2,200 0 0 0
TA6
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
TA9
12.3
12.3
12.20 12.30 12.20 1,100 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
46.3
46.3
46.95 46.95 46.10 461,800 0 0 0
TAN
44.5
44.5
44.50 44.50 44.50 4,000 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
35.7
35.7
35.70 35.70 35.70 0 0 0 0
TBD
117.7
117.7
117.70 117.70 117.70 0 0 0 0
TBR
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
36
36
35.80 36.45 35.70 12,384,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.9
15.9
16.40 16.50 15.90 8,097,600 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
34.9
34.9
34.85 35 34.60 34,500 0 0 0
TCM
26.5
26.5
26.30 26.85 26.30 1,489,600 0 0 0
TCO
10.2
10.2
10.20 10.20 9.99 466,900 0 0 0
TCR
3.1
3.1
3.09 3.09 3.09 100 0 0 0
TCT
21.3
21.3
21.50 21.85 21 9,100 0 0 0
TCW
32.5
32.5
32.40 32.60 32.20 3,100 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.6
11.6
11.60 11.60 11.30 159,400 0 0 0
TDF
8.6
8.6
9.30 9.30 8.50 4,300 0 0 0
TDG
2.7
2.7
2.74 2.76 2.70 27,000 0 0 0
TDH
4.0
4.0
4 4 3.96 81,100 0 0 0
TDM
58
58
57.20 58 57.20 53,800 0 0 0
TDP
31.0
31.0
30.50 31.50 30.20 21,800 0 0 0
TDS
8.6
8.6
8.30 8.60 8.30 9,100 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 18,700 0 0 0
TDW
43.1
43.1
43 43.05 43 2,400 0 0 0
TED
73
73
73 73 73 0 0 0 0
TEG
6.2
6.2
6.16 6.22 6.10 1,100 0 0 0
TET
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TFC
42.3
42.3
42.40 42.90 41.30 2,400 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 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.8
30.8
30.50 31.10 30.40 4,800 0 0 0
THG
44.8
44.8
45 45.25 44.80 67,100 0 0 0
THM
7.9
7.9
6.80 7.90 6.80 6,800 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9.1
9.1
9.20 9.20 9 2,900 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.5
8.5
8.50 8.50 8.40 10,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19
19
19 19 19 0 0 0 0
TID
22.5
22.5
23 23 22.50 3,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.40 8.50 8.30 368,200 0 0 0
TIN
104
104
101 105.80 100 9,300 0 0 0
TIP
19.6
19.6
19.35 19.70 19.35 76,200 0 0 0
TIS
5.3
5.3
5.30 5.40 5.20 102,900 0 0 0
TIX
46.0
46.0
45.95 45.95 45.95 0 0 0 0
TJC
12.9
12.9
12.50 13.10 12.50 400 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.44 8.47 8.41 275,900 0 0 0
TLG
53.8
53.8
53.80 54.30 53.30 257,500 0 0 0
TLH
5.1
5.1
4.98 5.17 4.98 298,800 0 0 0
TLP
6.7
6.7
6.80 6.80 6.70 500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53
53
53.50 53.50 53 4,800 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
69.4
69.4
69.40 69.40 69.40 0 0 0 0
TMP
59.7
59.7
57.80 59.70 57.50 2,900 0 0 0
TMS
41.3
41.3
41.30 41.30 41.30 0 0 0 0
TMT
12.4
12.4
12.15 12.45 12.05 3,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
16.9
16.9
17 17 16.50 10,200 0 0 0
TNB
7.9
7.9
8 8 7.90 3,300 0 0 0
TNC
31
31
31 31 31 100 0 0 0
TNG
24.2
24.2
23.20 24.50 22.50 4,023,400 0 0 0
TNH
11.9
11.9
12.10 12.10 11.85 152,300 0 0 0
TNI
4.9
4.9
4.94 4.94 4.90 7,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 800 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
10.2
10.2
10.10 10.30 9.79 325,900 0 0 0
TNV
17.7
17.7
17.80 17.80 17.60 3,900 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.8
170.8
169.90 171 167.70 15,200 0 0 0
TOT
15.9
15.9
15.90 15.90 15.80 2,900 0 0 0
TOW
35
35
35 35 35 4,100 0 0 0
TPB
18.7
18.7
18.25 18.70 18.05 50,381,300 0 0 0
TPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TPP
11
11
10.50 11 10.50 7,100 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
70.8
70.8
71.10 71.10 70.50 3,000 0 0 0
TRC
78
78
77.90 78.80 77.20 86,500 0 0 0
TRS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TS4
1.2
1.2
1.20 1.20 1.20 0 0 0 0
TSA
15.1
15.1
15.10 15.15 15 120,100 0 0 0
TSB
24.7
24.7
25 25 24 5,200 0 0 0
TSC
2.8
2.8
2.86 2.86 2.82 134,200 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 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
5 5.10 4.90 6,100 0 0 0
TTA
11.5
11.5
11.30 11.50 11.30 536,500 0 0 0
TTC
10
10
10 10 10 6,700 0 0 0
TTD
145.5
145.5
141.40 145.50 141.40 400 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
3.0
3.0
3.03 3.04 3 1,051,200 0 0 0
TTG
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 800,200 0 0 0
TTL
8.4
8.4
8.20 8.40 8.20 600 0 0 0
TTN
16.7
16.7
16.90 16.90 16.50 132,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TTT
36.9
36.9
36.90 36.90 36.90 100 0 0 0
TUG
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TV1
31
31
28.60 32.80 28.60 176,000 0 0 0
TV2
39.8
39.8
38.80 40.50 38.60 1,376,200 0 0 0
TV3
17
17
17.50 17.50 17 3,000 0 0 0
TV4
15.6
15.6
15.80 15.80 15.60 1,300 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
8.0
8.0
8.28 8.28 7.89 45,400 0 0 0
TVC
8.5
8.5
8.30 8.50 8.20 90,200 0 0 0
TVD
10.2
10.2
10.10 10.20 10.10 7,900 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
9.4
9.4
9.10 9.60 9.10 1,957,600 0 0 0
TVS
15.1
15.1
15.20 15.20 15.05 63,200 0 0 0
TVT
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 900 0 0 0
TYA
18.8
18.8
18.60 18.95 18.60 7,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.80 6.60 48,400 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
61.5
61.5
60.10 61.50 60.10 4,400 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
6.1
6.1
6.10 6.10 6.10 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.5
16.5
16.60 16.70 16.40 8,600 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.9
10.9
11 11 10.90 11,200 0 0 0
V21
6.3
6.3
6.30 6.90 6.30 700 0 0 0
VAB
11.0
11.0
10.90 10.95 10.85 497,000 0 0 0
VAF
20
20
19.90 20 19.90 3,500 0 0 0
VAV
34.5
34.5
34.50 34.50 34.50 2,000 0 0 0
VBB
10.6
10.6
10.60 10.70 10.50 54,500 0 0 0
VBC
20.7
20.7
20.70 20.70 20.70 2,400 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
5.4
5.4
5.50 5.60 5.40 281,500 0 0 0
VC3
27.3
27.3
27.20 27.30 27.10 893,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.2
24.2
24.20 24.20 24.20 100 0 0 0
VC7
8.4
8.4
8.50 8.50 8.20 220,600 0 0 0
VC9
3.8
3.8
3.80 3.90 3.60 8,400 0 0 0
VCA
8.1
8.1
8.10 8.24 8.10 400 0 0 0
VCB
65.1
65.1
65 66.50 64.70 9,488,800 0 0 0
VCC
10
10
9.70 10 9.70 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309
309
307 309 307 800 0 0 0
VCG
19.7
19.7
19.40 19.95 19.35 9,647,600 0 0 0
VCI
36.5
36.5
37.15 37.20 36.50 9,208,900 0 0 0
VCM
8.3
8.3
8.40 8.40 8.30 400 0 0 0
VCP
24.4
24.4
24.50 24.80 24 67,300 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 1,200 0 0 0
VCS
44.8
44.8
45.10 45.90 44.80 62,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
13 14 13 9,000 0 0 0
VDL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
49.9
49.9
50 50 49.90 500 0 0 0
VDS
18.4
18.4
18.25 18.65 18.10 1,782,500 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.2
3.2
3.40 3.40 3.20 200 0 0 0
VE3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2
2
2 2 2 0 0 0 0
VE9
3.9
3.9
3.90 3.90 3.90 200 0 0 0
VEA
35.3
35.3
35.60 35.70 35.10 1,322,100 0 0 0
VEC
37
37
40.10 40.10 37 8,600 0 0 0
VEF
112.5
112.5
113.10 113.10 112.50 12,600 0 0 0
VES
23.9
23.9
24.30 27.20 23.90 2,300 0 0 0
VET
18.5
18.5
16.90 18.50 16.90 200 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 200 0 0 0
VFG
54.1
54.1
54.20 54.30 53.90 11,300 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
52.3
52.3
51.10 53.80 51.10 2,097,500 0 0 0
VGG
43.6
43.6
43.60 43.60 42.90 700 0 0 0
VGI
113.8
113.8
115 118.50 112 1,154,900 0 0 0
VGL
18.5
18.5
18.80 18.80 18.50 500 0 0 0
VGP
27.5
27.5
27.20 27.60 26.90 35,200 0 0 0
VGR
66.5
66.5
65.50 66.50 65.50 7,100 0 0 0
VGS
28
28
27.90 29 27.80 1,562,300 0 0 0
VGT
14.4
14.4
14.20 14.70 14 3,522,900 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
62.7
62.7
61.90 63.80 61.90 1,064,700 0 0 0
VHD
4
4
4.10 4.10 4 4,800 0 0 0
VHE
3.2
3.2
3.20 3.30 3.20 255,500 0 0 0
VHF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
VHG
1.8
1.8
1.90 2 1.80 415,200 0 0 0
VHH
4.1
4.1
4.60 4.60 3.60 900 0 0 0
VHL
11.8
11.8
12.60 12.60 11.80 1,700 0 0 0
VHM
107
107
110.60 110.60 106.40 5,547,800 0 0 0
VIB
17.4
17.4
17.40 17.60 17.20 7,253,200 0 0 0
VIC
158
158
160 162 155 5,289,800 0 0 0
VID
5
5
5 5 5 800 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
16.4
16.4
18.30 18.30 16.40 27,600 0 0 0
VIG
5.5
5.5
5.50 5.50 5.40 54,600 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 200 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VIP
12.3
12.3
12.50 12.55 12.25 206,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
24 24 24 0 0 0 0
VIW
12.6
12.6
12.90 12.90 11.90 19,200 0 0 0
VIX
22.9
22.9
23.55 23.60 22.80 36,493,600 0 0 0
VJC
178.5
178.5
180.20 183.50 177 1,183,500 0 0 0
VLA
11.4
11.4
10.60 11.40 10.60 200 0 0 0
VLB
48.9
48.9
48.90 49.20 48.60 24,100 0 0 0
VLC
14.4
14.4
14.40 14.40 14 136,300 0 0 0
VLG
8.2
8.2
8.50 8.50 8.20 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33.4
33.4
33.40 33.40 33.40 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.2
5.2
5.20 5.20 5.20 1,400 0 0 0
VMD
16.3
16.3
16.20 16.30 16.20 1,400 0 0 0
VMG
2.9
2.9
2.70 2.90 2.70 800 0 0 0
VMK
45
45
45 45 45 100 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
17
17
17.20 17.20 17 300 0 0 0
VNB
15.9
15.9
16 16.10 15.60 57,900 0 0 0
VNC
38.5
38.5
38.50 38.50 38.50 100 0 0 0
VND
18.9
18.9
19.10 19.20 18.85 8,705,600 0 0 0
VNE
5.6
5.6
5.80 5.80 5.55 357,800 0 0 0
VNF
16.5
16.5
15.30 16.80 15.30 98,300 0 0 0
VNG
7.3
7.3
6.92 7.35 6.92 1,300 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8.4
8.4
7.50 8.50 7.50 1,000 0 0 0
VNL
21.2
21.2
20.90 21.20 20.80 151,100 0 0 0
VNM
72.3
72.3
70.40 73.40 70.40 9,804,200 0 0 0
VNP
18
18
18.60 18.70 18 7,900 0 0 0
VNR
21.3
21.3
21.10 21.30 21.10 29,100 0 0 0
VNS
9.5
9.5
9.50 9.50 9.25 3,200 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
348
348
350 350 348 900 0 0 0
VOS
14.8
14.8
15.05 15.15 14.75 1,534,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
28.9
28.9
29 29.50 28.80 20,144,800 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.2
25.2
25.80 25.80 25.20 2,900 0 0 0
VPG
5.3
5.3
5 5.33 4.96 519,100 0 0 0
VPH
4.2
4.2
4.29 4.29 4.06 89,500 0 0 0
VPI
60
60
60.90 61 59.70 1,202,300 0 0 0
VPR
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VPS
9.1
9.1
9.26 9.26 9 4,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
18
18
18 18 18 0 0 0 0
VRC
13
13
13.10 13.10 13 6,400 0 0 0
VRE
28.6
28.6
29.30 29.50 28.55 9,042,700 0 0 0
VRG
17.9
17.9
18.40 18.40 17.80 10,400 0 0 0
VSA
21.1
21.1
21.10 21.10 21.10 100 0 0 0
VSC
24.7
24.7
24.90 25.50 24.60 9,058,800 0 0 0
VSE
8.5
8.5
8.30 8.50 8.20 1,500 0 0 0
VSF
25.7
25.7
25.40 25.90 25.40 23,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.3
43.3
43.60 43.60 43.10 17,800 0 0 0
VSI
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VSM
15.1
15.1
16.50 16.50 15.10 300 0 0 0
VSN
16.6
16.6
17 17 16.60 3,100 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.40 2.40 2.20 7,500 0 0 0
VTB
15.7
15.7
16.30 16.30 15.65 7,300 0 0 0
VTC
15.9
15.9
15.80 15.90 15.80 30,200 0 0 0
VTD
6.3
6.3
6.40 6.40 6.20 32,800 0 0 0
VTE
8.2
8.2
8.30 8.30 8.20 500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
4 4 3.90 2,800 0 0 0
VTK
56.5
56.5
56.80 57 56 21,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
12.05 12.05 11.85 345,100 0 0 0
VTP
108.8
108.8
109 111 107 464,300 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.4
12.4
12.30 12.50 12.20 29,100 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15.5
15.5
15.30 15.80 15.30 66,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.20 1,239,500 0 0 0
VUA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
114.5
114.5
104 114.50 103.10 224,900 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 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
270.1
270.1
270.10 270.10 270.10 0 0 0 0
WSB
56
56
56.80 56.80 56 5,100 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 36,200 0 0 0
WTC
10
10
9.90 10 9.90 4,200 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 0 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
18.7
18.7
18.70 18.70 18.70 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.5
9.5
10 10 9.50 8,000 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
16.4
16.4
16.50 18.80 16.40 400 0 0 0
XPH
14.7
14.7
14.50 14.70 14.50 2,400 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
YBM
10.4
10.4
10.40 10.40 10.40 1,600 0 0 0
YEG
12.5
12.5
12.45 12.50 12.30 1,496,000 0 0 0
YTC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
^HASTC
263.2
263.2
262.97 265.33 261.90 77,118,437 0 0 0
^UPCOM
129.0
129.0
128.15 129.35 128.02 0 0 0 0
^VN30
2,049.6
2,049.6
2,050.31 2,066.80 2,044.83 618,637,247 0 0 0
^VNINDEX
1,860.9
1,860.9
1,869.49 1,876.01 1,855.89 1,083,634,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |