DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/03/2026

NGÀY: [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (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 02/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.1
34.1
34.10 34.10 34.10 0 0 0 0
AAA
7.7
7.7
7.78 7.89 7.68 3,299,500 0 0 0
AAH
3.3
3.3
3.30 3.30 3.20 942,700 0 0 0
AAM
6.4
6.4
7 7 6.20 14,000 0 0 0
AAS
9.8
9.8
10.30 10.40 8.90 3,840,800 0 0 0
AAT
3.1
3.1
3.13 3.13 3.02 186,500 0 0 0
AAV
6.2
6.2
6 6.30 5.80 340,500 0 0 0
ABB
13.8
13.8
13.80 13.90 12.30 1,356,600 0 0 0
ABC
10.9
10.9
10.80 10.90 10.70 71,900 0 0 0
ABI
20.6
20.6
20.50 20.90 20.40 23,200 0 0 0
ABR
12.7
12.7
12.60 12.90 12.60 1,800 0 0 0
ABS
2.8
2.8
2.80 2.84 2.74 249,500 0 0 0
ABT
66.5
66.5
66.50 67.60 66.50 14,900 0 0 0
ABW
11.6
11.6
11.40 11.80 11.10 513,300 0 0 0
ACB
24.0
24.0
24 24.20 23.90 19,337,800 0 0 0
ACC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ACE
41.3
41.3
41.10 41.30 41.10 900 0 0 0
ACL
13.8
13.8
13.05 13.75 13.05 22,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
ACV
51.2
51.2
53 53 50 3,842,500 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 200 0 0 0
ADG
8.9
8.9
8.89 8.89 8.31 1,900 0 0 0
ADS
8.2
8.2
8.10 8.36 8.10 146,700 0 0 0
AFX
10.8
10.8
10.60 10.85 10.40 223,500 0 0 0
AG1
12.7
12.7
12.50 12.70 12.10 2,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
14.1
14.1
14 14.20 14 608,400 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
40
40
39.50 40.20 38.80 4,400 0 0 0
AGR
16.1
16.1
15.80 16.40 15.80 1,177,600 0 0 0
AGX
199.9
199.9
199.90 199.90 199.90 0 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 200 0 0 0
AIG
46.5
46.5
47.20 47.20 46 25,600 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.6
7.6
7.80 7.80 7.50 29,800 0 0 0
AMC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
AMS
7.8
7.8
7.70 8 7.60 57,800 0 0 0
AMV
2
2
2.10 2.10 1.90 1,080,900 0 0 0
ANT
39.6
39.6
38.50 39.60 38.50 28,400 0 0 0
ANV
27
27
25.65 27.75 25.65 4,394,700 0 0 0
APF
47.1
47.1
45 47.40 44.20 18,000 0 0 0
APG
10.4
10.4
10.20 10.35 10.10 243,200 0 0 0
APH
6.0
6.0
5.83 6.14 5.83 591,100 0 0 0
API
6.1
6.1
6.20 6.20 5.90 268,200 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5.4
5.4
5.10 5.40 5.10 96,600 0 0 0
APS
6.8
6.8
6.80 7 6.30 1,081,200 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
16.8
16.8
16.80 16.80 16.80 6,300 0 0 0
ASM
6.1
6.1
5.99 6.16 5.96 1,047,400 0 0 0
ASP
5.4
5.4
5.11 5.37 5.11 651,500 0 0 0
AST
74.4
74.4
72 75.40 72 8,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ATS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AVC
51.6
51.6
51 51.70 51 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.6
10.6
10.10 10.70 10 423,600 0 0 0
BAB
11.7
11.7
12 12 11.50 28,300 0 0 0
BAF
36.9
36.9
37.20 37.40 36.80 2,293,600 0 0 0
BAL
8
8
7.30 8 7.30 400 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
8.5
8.5
8.50 8.50 8.50 0 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 12.30 500 0 0 0
BCA
14.9
14.9
15.80 15.80 14.70 32,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.80 7.50 163,100 0 0 0
BCE
11.3
11.3
11.15 11.35 10.80 451,500 0 0 0
BCF
39
39
39 39 39 200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
65
65
64.70 67.50 64.50 1,596,300 0 0 0
BCP
9.7
9.7
10.50 10.50 9.70 1,100 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
39.8
39.8
39.80 39.80 39.80 0 0 0 0
BDT
9.3
9.3
9.30 9.30 9.20 34,400 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BFC
71
71
76 77.30 68.50 826,500 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24
24
22.70 25.80 20.10 22,200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
31.5
31.5
31.50 31.90 31.50 1,900 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
23.6
23.6
23 24.10 23 302,500 0 0 0
BID
45.2
45.2
46.05 47.40 45.20 11,738,000 0 0 0
BIG
7.3
7.3
8.40 8.40 7.30 1,519,800 0 0 0
BIO
13
13
13 13 13 1,000 0 0 0
BKC
28.1
28.1
26 28.10 25.10 288,500 0 0 0
BKG
2.8
2.8
2.70 2.80 2.70 111,800 0 0 0
BLI
8.9
8.9
8.20 8.90 8.20 4,900 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22.6
22.6
22.70 22.70 22.50 1,900 0 0 0
BMC
16
16
15.05 16.35 15.05 166,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
8.80 8.80 7.70 800 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
18.5
18.5
17.80 18.70 17.75 721,200 0 0 0
BMJ
10
10
10 10 10 500 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
158.7
158.7
155.60 161.70 155.50 212,800 0 0 0
BMS
13.5
13.5
13.30 13.50 13.20 307,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.30 6.90 6.30 68,800 0 0 0
BNW
17
17
17.10 17.10 17 500 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 3,200 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.5
12.5
12.55 12.55 12.40 1,300 0 0 0
BRR
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BRS
36.2
36.2
32 36.20 32 25,300 0 0 0
BSA
23.9
23.9
23.90 23.90 23.90 200 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18 18.10 18 500 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
37.7
37.7
36.50 38.70 36.50 710,600 0 0 0
BSL
10.7
10.7
10.60 10.70 10.50 2,000 0 0 0
BSP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BSQ
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
BSR
33.4
33.4
33.35 33.35 33.35 4,097,400 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
17.4
17.4
17.10 17.40 17.10 2,300 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.9
24.9
25.30 25.30 24.50 5,700 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
BTP
8.7
8.7
8.40 8.72 8.30 142,900 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 28,500 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.4
15.4
15.40 15.40 15.40 100 0 0 0
BTV
12.9
12.9
12.80 12.90 12.80 300 0 0 0
BTW
63
63
63 63 63 3,000 0 0 0
BVB
13.1
13.1
13.50 13.50 12.80 3,101,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
82.1
82.1
79.70 85 79.50 797,400 0 0 0
BVL
17
17
17 17 17 12,300 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.2
30.2
29 31.30 28.60 371,800 0 0 0
BWA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BWE
45.3
45.3
43.70 45.75 43.70 281,100 0 0 0
BWS
33.9
33.9
34 34 33.30 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
11.85 11.85 11.40 1,300 0 0 0
C47
10.0
10.0
9.90 9.99 9.70 118,500 0 0 0
C4G
7.9
7.9
7.90 7.90 7.70 1,124,500 0 0 0
C69
16.5
16.5
16.60 16.60 15.70 337,000 0 0 0
C92
4
4
4 4 4 1,200 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 7.10 6.60 8,000 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
42.8
42.8
42.50 43 41 24,100 0 0 0
CAT
18.8
18.8
18.60 19 18 87,100 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 400 0 0 0
CC1
37.3
37.3
37.50 37.50 37 1,500 0 0 0
CCA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CCC
10.3
10.3
10.05 10.40 10.05 1,900 0 0 0
CCI
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCL
5.5
5.5
5.40 5.68 5.40 385,900 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
13.4
13.4
13.30 13.40 13.30 2,600 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
23.1
23.1
23.90 23.90 22.50 153,400 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
32.70 34 32.10 37,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
12.5
12.5
12.60 12.60 11.50 8,000 0 0 0
CDR
5.5
5.5
5.80 5.80 5.50 1,600 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
16.5
16.5
18.20 18.20 16.40 23,277,500 0 0 0
CET
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.4
3.4
3 3.40 3 300 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.8
5.8
4.90 5.80 4.90 9,600 0 0 0
CHP
28.7
28.7
29.30 29.30 28.50 36,000 0 0 0
CHS
11.7
11.7
11.50 11.80 11.50 900 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
9.9
9.9
10.20 10.40 9.80 7,600 0 0 0
CID
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CIG
7.8
7.8
7.90 7.90 7.40 33,700 0 0 0
CII
16.5
16.5
17 17.20 16.45 27,674,300 0 0 0
CIP
2.4
2.4
3 3 2.30 24,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.2
53.2
52.80 53.70 52.10 17,200 0 0 0
CKD
26.6
26.6
26.60 26.60 26.60 300 0 0 0
CKG
9.5
9.5
9.20 9.80 9.20 58,000 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
56.3
56.3
53.50 56.30 53.50 600 0 0 0
CLH
22.4
22.4
22 22.40 21.60 1,300 0 0 0
CLL
31.0
31.0
30.60 31 30.55 29,200 0 0 0
CLM
72.1
72.1
81 81 72.10 200 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
16
16
16 16.20 15.80 84,700 0 0 0
CMC
9.9
9.9
9.90 10 9.90 600 0 0 0
CMD
20.4
20.4
20.50 20.50 20.40 3,300 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 100 0 0 0
CMG
33.2
33.2
33.10 34.40 33.10 733,400 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
65.7
65.7
65 65.70 63 3,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
7.70 7.80 7.40 64,600 0 0 0
CMT
12.9
12.9
12.80 12.90 12.80 1,100 0 0 0
CMV
8.6
8.6
8.59 8.59 8.58 400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.9
6.9
6.76 7.02 6.60 394,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31 400 0 0 0
CNG
27.2
27.2
27.75 27.75 27 217,400 0 0 0
CNN
75
75
75 75 75 0 0 0 0
CNT
7
7
7.20 7.20 7 1,400 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
8
8
8 8 8 500 0 0 0
CPC
16.9
16.9
17 17.50 16.90 5,100 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
31.5
31.5
32.10 32.10 31.50 8,900 0 0 0
CQT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CRC
9.1
9.1
9.41 9.70 9.07 1,365,600 0 0 0
CRE
7.3
7.3
7.45 7.45 7.22 187,500 0 0 0
CSC
16.5
16.5
17.10 17.30 15.40 44,800 0 0 0
CSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
CSM
13.9
13.9
12.90 13.90 12.75 2,541,500 0 0 0
CSV
33.9
33.9
31.85 33.85 31.80 4,866,900 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
17.10 17.10 17.10 400 0 0 0
CTD
88
88
86 89.90 85.50 1,610,900 0 0 0
CTF
18.6
18.6
18.45 18.60 18.10 282,800 0 0 0
CTG
36.9
36.9
37.50 37.85 36.85 25,730,000 0 0 0
CTI
24.5
24.5
23.80 25 23.60 1,117,600 0 0 0
CTP
6.2
6.2
6.40 6.40 5.80 525,000 0 0 0
CTR
91.6
91.6
92 93 91.60 1,028,800 0 0 0
CTS
30.8
30.8
29.90 31.50 29.90 1,202,800 0 0 0
CTT
15.1
15.1
15.10 15.10 15.10 300 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.8
26.8
26.80 26.80 26.80 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
10.7
10.7
10.70 10.70 10.70 700 0 0 0
D2D
37.5
37.5
36.50 37.90 35.90 133,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.50 15.50 15.20 3,700 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.4
3.4
3.44 3.48 3.42 50,000 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.7
8.7
8.44 8.72 8.44 3,000 0 0 0
DBC
25.8
25.8
25.80 26.35 25.75 9,756,200 0 0 0
DBD
53.9
53.9
50.90 54.30 50.90 55,200 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.6
10.6
10.20 10.60 10.20 1,100 0 0 0
DC1
7.1
7.1
7.30 7.30 7.10 2,300 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.7
9.7
9.41 9.87 9.41 271,900 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 2,400 0 0 0
DCG
22.8
22.8
22.80 22.80 22.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
52
52
52 53 51.30 400,300 0 0 0
DCM
46.0
46.0
45.90 45.95 44.80 8,672,600 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
9.9
9.9
9.30 10.30 9.20 25,500 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.5
5.5
5.50 5.50 5.50 200 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.4
9.4
9.50 9.60 9.10 8,200 0 0 0
DDV
34
34
31.70 34.30 31.20 6,308,700 0 0 0
DFC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
75.3
75.3
73 76.80 71.90 9,213,900 0 0 0
DGT
4.4
4.4
4.40 4.40 4.30 147,000 0 0 0
DGW
48.7
48.7
49.10 50.70 48.70 6,622,500 0 0 0
DHA
53.5
53.5
55 55 53.50 149,600 0 0 0
DHB
9.1
9.1
8.60 9.40 8.60 37,900 0 0 0
DHC
39.4
39.4
38.10 40.95 38.10 2,454,200 0 0 0
DHD
36
36
35.50 36 35.50 900 0 0 0
DHG
103.3
103.3
104.90 104.90 103.10 12,200 0 0 0
DHM
5.9
5.9
5.86 5.95 5.59 33,600 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
69.2
69.2
69.90 69.90 68.10 16,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
14
14
14.10 14.60 13.95 21,928,200 0 0 0
DIH
9.8
9.8
9.80 9.80 9.80 1,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.70 811,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.72 2.89 2.72 5,250,100 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
17.1
17.1
17.10 17.10 17.10 400 0 0 0
DMC
62
62
61.10 62.30 61.10 7,300 0 0 0
DMN
8.5
8.5
8.40 8.50 8.40 1,700 0 0 0
DMS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DNC
56.2
56.2
51.50 56.20 51.50 2,000 0 0 0
DND
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 400 0 0 0
DNH
59
59
59 59 59 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.5
19.5
18.60 19.50 18.60 3,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.9
33.9
33.60 33.90 33.60 200 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DP1
30.2
30.2
29.60 31 29.60 8,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62
62
62 62.40 59.50 19,400 0 0 0
DPG
45
45
45.55 47 45 1,152,700 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
29.5
29.5
29.50 29.50 29 17,341,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
45.7
45.7
42.30 45.65 41.40 1,810,900 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 10.20 3,300 0 0 0
DRC
15.9
15.9
15.05 16.35 15.05 1,399,200 0 0 0
DRG
9
9
8.60 9.90 8.50 18,400 0 0 0
DRH
3.1
3.1
3.08 3.26 3.08 2,658,500 0 0 0
DRI
15.5
15.5
13.50 15.50 13 9,812,500 0 0 0
DRL
45.9
45.9
45.65 46 45.65 9,200 0 0 0
DS3
5.9
5.9
5.90 5.90 5.90 200 0 0 0
DSD
15.9
15.9
9.60 15.90 9.60 200 0 0 0
DSE
23.4
23.4
23.75 23.75 23.30 277,300 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.1
41.1
41 41.25 41 13,600 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
10.9
10.9
11.20 11.30 10.10 1,253,700 0 0 0
DTA
4
4
4 4.08 3.90 82,800 0 0 0
DTD
17.3
17.3
17.60 17.80 16.90 754,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 2,500 0 0 0
DTK
11.5
11.5
11.80 11.80 11.50 18,400 0 0 0
DTL
11.5
11.5
11.50 11.50 11.50 3,200 0 0 0
DTP
121.9
121.9
120 122.10 116.20 1,800 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6
6
6.40 6.40 6 542,700 0 0 0
DVN
22.3
22.3
22.30 22.50 21.80 110,000 0 0 0
DVP
72.3
72.3
71.80 72.50 71.30 18,300 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14.6
14.6
14.50 14.85 14.45 20,841,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13.3
13.3
12.90 13.90 12.80 2,735,800 0 0 0
DXS
6.8
6.8
6.80 6.98 6.80 1,978,500 0 0 0
DXV
3.8
3.8
3.75 3.80 3.70 7,000 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 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
31 31.20 30.90 8,300 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
22.7
22.7
22.70 23.35 22.70 16,426,400 0 0 0
EIC
23.5
23.5
25.60 25.60 23.50 2,000 0 0 0
EID
23
23
23.30 23.30 23 1,500 0 0 0
EIN
2.6
2.6
2.60 2.60 2.60 2,700 0 0 0
ELC
19
19
19.50 20 19 2,309,900 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
21.5
21.5
19.50 21.80 19.50 2,000 0 0 0
EVE
10.5
10.5
10.50 10.60 10.40 11,900 0 0 0
EVF
13.8
13.8
13.25 14.40 13.20 26,777,800 0 0 0
EVG
6.9
6.9
6.74 7.07 6.74 1,413,000 0 0 0
EVS
5.3
5.3
5.50 5.50 5.20 163,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 0 0 0 0
FCM
3.5
3.5
3.55 3.56 3.46 48,700 0 0 0
FCN
13.1
13.1
13.05 13.35 13.05 1,409,700 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 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
18
18
17.30 19 17.30 9,100 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 98,700 0 0 0
FIR
5.8
5.8
5.87 6 5.78 819,200 0 0 0
FIT
4.6
4.6
4.51 4.69 4.50 1,071,200 0 0 0
FMC
43
43
40.85 44.45 40.85 301,900 0 0 0
FOC
65.5
65.5
65.50 66.40 65 14,800 0 0 0
FOX
77.6
77.6
80 80 75.10 349,200 0 0 0
FPT
89.6
89.6
90.10 91.50 89.30 17,245,400 0 0 0
FRC
25
25
25 25 25 1,300 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
169
169
165.50 169 165 535,900 0 0 0
FSO
5.1
5.1
5.10 5.10 5.10 100 0 0 0
FT1
41.1
41.1
41.10 41.10 41.10 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.3
31.3
30.75 32.45 30.75 1,848,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.80 12.90 11.60 1,475,200 0 0 0
GAS
115.4
115.4
115.30 115.40 112.50 3,660,300 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
27.5
27.5
28 28.60 27 63,800 0 0 0
GDA
15.2
15.2
15.70 15.70 14.80 205,600 0 0 0
GDT
20
20
19.95 20 19.90 49,800 0 0 0
GDW
36.6
36.6
35.90 36.60 35.90 200 0 0 0
GEG
15.9
15.9
14.40 15.85 14.40 4,533,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
37.7
37.7
37.70 39.30 37.65 11,053,200 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.2
28.2
28.70 28.70 28.15 6,600 0 0 0
GIC
12.7
12.7
12.30 12.70 12.10 79,000 0 0 0
GIL
14.5
14.5
14.20 15 14.20 492,100 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.6
29.6
29.70 29.70 29 5,200 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
81
81
84.60 89.50 81 4,966,700 0 0 0
GMH
8
8
7.98 8 7.98 2,500 0 0 0
GMX
16
16
16 16 16 400 0 0 0
GND
26
26
26 26 26 100 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 65,500 0 0 0
GSM
29.8
29.8
29.70 30 29.70 1,100 0 0 0
GSP
12.6
12.6
12.50 12.55 12.10 1,026,600 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 300 0 0 0
GTD
100
100
87 100 87 6,400 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
42.8
42.8
38.80 42.80 37.50 16,546,200 0 0 0
GVT
81.5
81.5
81.50 81.50 81.50 0 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 300 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
17.3
17.3
17.90 17.90 17.30 200 0 0 0
HAG
16.2
16.2
15.60 16.50 15.50 11,508,100 0 0 0
HAH
67.1
67.1
66.80 67.10 64.50 10,881,600 0 0 0
HAM
52
52
52 52 52 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
8.0
8.0
7.91 7.96 7.70 21,600 0 0 0
HAR
3.4
3.4
3.53 3.53 3.35 597,800 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 33.90 100 0 0 0
HAV
3.5
3.5
3.40 3.50 3.40 2,100 0 0 0
HAX
11.1
11.1
10.95 11.30 10.95 731,900 0 0 0
HBC
6
6
6.20 6.20 5.80 2,483,100 0 0 0
HBD
21.3
21.3
21.30 25.10 21.30 500 0 0 0
HBH
5.8
5.8
5 5.80 5 300 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 0 0 0 0
HCC
26.1
26.1
26.10 26.10 26.10 2,000 0 0 0
HCD
8.3
8.3
8.28 8.28 8.20 44,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
23.4
23.4
23 24.10 23 15,653,500 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
12
12
11.20 13.20 11.20 9,100 0 0 0
HD6
9.7
9.7
9.80 9.90 9.70 3,700 0 0 0
HD8
6.5
6.5
6.70 6.70 6.50 300 0 0 0
HDA
6.6
6.6
6.30 6.80 6.20 37,700 0 0 0
HDB
27.0
27.0
27.30 27.65 26.95 23,024,400 0 0 0
HDC
19.5
19.5
19.80 20.40 19.45 5,852,900 0 0 0
HDG
28
28
26.40 28.45 26.40 6,559,800 0 0 0
HDM
40.6
40.6
41 41 40.60 2,200 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62.2
62.2
62.20 62.20 62.20 0 0 0 0
HEJ
15.9
15.9
14.10 15.90 14.10 200 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
6.5
6.5
6.50 6.50 6.50 1,200 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
213
213
205 214.90 202 18,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.1
14.1
14.05 14.50 14.05 1,150,600 0 0 0
HHS
11.2
11.2
11.10 11.40 11.10 2,923,500 0 0 0
HHV
12.1
12.1
12.10 12.35 12.05 7,691,600 0 0 0
HID
4.6
4.6
4.53 4.79 4.52 1,083,600 0 0 0
HII
5.4
5.4
5.12 5.36 5.10 428,700 0 0 0
HIO
7.2
7.2
7.10 7.50 7.10 7,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
26.5
26.5
26.60 26.60 26.50 2,300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.1
19.1
17.40 19.10 17.20 32,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
12.2
12.2
12 12.40 11.90 25,400 0 0 0
HLD
17.5
17.5
18 18.50 17.50 65,500 0 0 0
HLO
17.8
17.8
17.80 17.80 17.80 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.3
11.3
11.10 11.55 11.10 13,400 0 0 0
HMD
21
21
21 21 21 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMR
11.2
11.2
11.10 11.20 11 8,200 0 0 0
HMS
36.5
36.5
36.50 36.50 36.50 100 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11
11
10.80 11 10.80 21,700 0 0 0
HNF
25
25
25 25 25 200 0 0 0
HNG
6.2
6.2
6.30 6.50 6.10 8,030,300 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
7.90 7.90 7.70 438,300 0 0 0
HNP
19
19
19.10 19.10 19 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.50 4.50 4.30 99,200 0 0 0
HPB
49.5
49.5
46.20 51 45 33,000 0 0 0
HPD
16.9
16.9
16.50 16.90 16 6,200 0 0 0
HPG
28.5
28.5
28.20 29.25 28.05 86,907,000 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79.10 79.10 79 13,600 0 0 0
HPT
27
27
28 28 27 1,900 0 0 0
HPW
24
24
24 24 24 200 0 0 0
HPX
5.1
5.1
5.15 5.16 5.03 2,070,900 0 0 0
HQC
2.6
2.6
2.62 2.70 2.62 9,039,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
51.8
51.8
51.80 51.80 51.80 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.7
15.7
15.75 16.15 15.55 6,706,300 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
7.0
7.0
6.90 7.09 6.80 292,700 0 0 0
HSM
7
7
7 7 7 400 0 0 0
HSP
14.1
14.1
14.10 14.10 14.10 400 0 0 0
HSV
4.2
4.2
4.20 4.20 4.10 330,500 0 0 0
HT1
18
18
16.50 18.05 16.40 2,355,900 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 7,600 0 0 0
HTG
46.6
46.6
44.60 46.60 44 71,100 0 0 0
HTI
26.3
26.3
26.50 26.55 26.10 42,300 0 0 0
HTL
23.1
23.1
23.05 23.10 23.05 1,500 0 0 0
HTM
10.2
10.2
9.40 10.20 9.30 1,100 0 0 0
HTN
7.1
7.1
7.28 7.28 6.99 322,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
6.2
6.2
5.79 6.18 5.79 400 0 0 0
HU4
10.9
10.9
11 11 10.90 10,100 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 15,900 0 0 0
HUB
14.4
14.4
14.70 14.70 14.10 8,300 0 0 0
HUG
28
28
28 28 28 700 0 0 0
HUT
16
16
16 16 15.40 3,625,000 0 0 0
HVA
17.6
17.6
17.50 17.90 17 35,400 0 0 0
HVH
11.9
11.9
12.15 12.15 11.90 101,100 0 0 0
HVN
26.4
26.4
25.90 26.75 25.90 3,762,400 0 0 0
HVT
28.9
28.9
30 30 28.20 95,300 0 0 0
HVX
2.2
2.2
2.22 2.23 2.17 39,100 0 0 0
HWS
15.3
15.3
15.20 15.30 15 3,400 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
36
36
36 36 36 100 0 0 0
ICF
3.1
3.1
3.10 3.10 2.90 2,300 0 0 0
ICG
19.7
19.7
19.30 19.80 18.60 13,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
35.5
35.5
36 36 35 19,000 0 0 0
ICT
17.9
17.9
17.90 18 17.90 52,600 0 0 0
IDC
49.6
49.6
48.50 51.30 45 8,650,700 0 0 0
IDI
7.1
7.1
7 7.33 6.94 1,498,200 0 0 0
IDJ
4
4
4.20 4.20 4 1,124,600 0 0 0
IDP
260
260
255.10 260 255 2,400 0 0 0
IDV
27.5
27.5
25.30 28.10 25.30 10,800 0 0 0
IFS
17
17
17 17.10 17 2,000 0 0 0
IHK
6.3
6.3
6.30 6.30 6.30 100 0 0 0
IJC
10.4
10.4
10.15 10.50 10.15 5,477,000 0 0 0
ILA
5.9
5.9
5.80 5.90 5.80 25,100 0 0 0
ILB
23.1
23.1
22.85 23.15 22.80 18,500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
33.2
33.2
34.70 34.70 28.60 15,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54
54
53 54.20 52.20 10,300 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
41.7
41.7
42 42.30 41.60 1,700 0 0 0
IPA
17.5
17.5
18.10 18.10 17.30 103,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24.4
24.4
26 26 24.40 12,000 0 0 0
IST
37.5
37.5
37.50 37.50 37.50 500 0 0 0
ITC
11.5
11.5
11.50 11.60 11.40 178,000 0 0 0
ITD
16.8
16.8
16.75 16.80 16.20 59,700 0 0 0
ITQ
2.9
2.9
3 3 2.80 316,900 0 0 0
ITS
4.1
4.1
4.10 4.10 4 5,400 0 0 0
IVS
8
8
8 8 7.30 155,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.6
5.6
5.55 5.60 5.51 106,100 0 0 0
KBC
35
35
33.65 35.95 33.65 7,190,300 0 0 0
KCB
17
17
15.10 17.20 14.50 398,000 0 0 0
KDC
50.9
50.9
51.20 51.20 50.70 357,800 0 0 0
KDH
27.2
27.2
26.15 27.45 26.15 8,036,700 0 0 0
KDM
29.5
29.5
30 30.40 26.90 99,900 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 9,400 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.0
6.0
6.04 6.18 5.98 12,807,100 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.6
11.6
11.50 11.70 11.40 53,900 0 0 0
KHS
17
17
17.40 17.40 16.50 18,600 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 300 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
14.7
14.7
14.75 14.95 14.70 438,300 0 0 0
KMR
2.9
2.9
2.83 2.85 2.82 6,000 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.3
36.3
36.30 36.40 36.20 300,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17 17.40 17 2,392,100 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
KSF
79
79
81.30 82.10 79 43,800 0 0 0
KSQ
2.4
2.4
2.40 2.40 2.30 163,200 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
25.9
25.9
25.90 25.90 25.90 0 0 0 0
KTS
25.9
25.9
25.90 25.90 25.90 1,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 0 0 0 0
L12
4
4
4 4 4 300 0 0 0
L14
24.3
24.3
25 25 23.90 206,200 0 0 0
L18
24.5
24.5
25.10 25.10 24.50 57,600 0 0 0
L40
67.9
67.9
68 69.50 65.90 56,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 200 0 0 0
LAF
20
20
20 20 19.60 8,600 0 0 0
LAI
13.2
13.2
13 13.40 13 21,700 0 0 0
LAS
19.5
19.5
18.10 19.50 18.10 3,626,500 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29.5
29.5
29.50 29.50 29.50 300 0 0 0
LBM
33.5
33.5
33 34 33 10,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.10 10.30 10.05 4,386,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.78 3.79 3.60 2,522,100 0 0 0
LDP
8.7
8.7
8.80 8.80 8.30 50,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 1,900 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.0
6.0
5.68 6.05 5.68 32,600 0 0 0
LHC
106.8
106.8
105 106.80 105 3,800 0 0 0
LHG
29.2
29.2
28.60 29.55 28.60 235,000 0 0 0
LIC
26.5
26.5
27.80 27.80 25.20 9,900 0 0 0
LIG
3.8
3.8
3.90 4 3.60 257,500 0 0 0
LIX
37.9
37.9
37.10 38 37 20,900 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 1,000 0 0 0
LLM
21.7
21.7
21 23 21 31,000 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.6
13.6
13.50 13.55 13.50 200 0 0 0
LMC
6.2
6.2
5.40 6.20 5.40 200 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.9
41.9
42.95 43 41.90 1,500,700 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
35.50 35.90 34.50 65,800 0 0 0
LSS
8.7
8.7
8.70 8.79 8.60 237,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
23
23
23.40 23.40 23 16,300 0 0 0
MA1
34.4
34.4
32.20 34.40 32.20 1,700 0 0 0
MAC
12.4
12.4
12.20 12.60 12.10 8,200 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
27.7
27.7
28 28.20 27.60 51,175,400 0 0 0
MBG
3
3
3 3.10 3 403,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.5
26.5
27.60 27.70 25.80 8,880,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.7
7.7
7.60 7.70 7.60 1,100 0 0 0
MCH
141
141
135 141 134.80 259,700 0 0 0
MCM
26.8
26.8
27.15 27.15 26.80 31,000 0 0 0
MCO
5.3
5.3
5.20 5.40 5.20 2,600 0 0 0
MCP
28.0
28.0
28.50 28.50 27.50 24,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.20 10.40 10.20 21,600 0 0 0
MDF
5.1
5.1
5.10 5.20 5.10 5,900 0 0 0
MDG
45.8
45.8
44 45.75 42.60 1,700 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 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
8
8
8 8 8 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.80 38.80 37.20 46,300 0 0 0
MGC
14.8
14.8
13.40 14.80 13.30 58,100 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
29.1
29.1
30 30 29 3,100 0 0 0
MHC
10.6
10.6
10.60 11.10 10.45 208,500 0 0 0
MIC
13.2
13.2
13 13.50 12.60 34,200 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.4
18.4
18.35 18.90 17.80 555,300 0 0 0
MKP
30.8
30.8
31 33 30.60 700 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
20.6
20.6
20.60 21 20 7,200 0 0 0
MML
36.6
36.6
36.50 37.40 35.20 213,400 0 0 0
MNB
26
26
26 26 26 700 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
18.3
18.3
19 19.10 18 192,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
17.60 19 17.10 2,700 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.9
11.9
11.80 12 11.80 8,030,400 0 0 0
MSH
38
38
37 40.50 37 1,627,800 0 0 0
MSN
78.4
78.4
77.80 80.70 77.30 10,248,500 0 0 0
MSR
50.9
50.9
44.70 52.20 44.70 5,244,300 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 2,592,900 0 0 0
MTA
16.9
16.9
14.70 16.90 14.50 204,300 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 7.60 500 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
13.8
13.8
13.50 13.80 13.50 200 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.1
18.1
17.30 18.10 17.30 7,300 0 0 0
MVC
16.3
16.3
16.40 16.70 15.70 79,800 0 0 0
MVN
73.4
73.4
67.50 74 67.30 143,700 0 0 0
MWG
90
90
91.80 92.20 90 10,738,700 0 0 0
MZG
11.6
11.6
11.70 11.80 11 433,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43
43
42.20 43.45 41.60 1,084,200 0 0 0
NAG
8
8
8 8.10 7.90 148,800 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
35
35
35 35 35 1,400 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NAV
16.5
16.5
16.50 16.50 16.50 2,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.5
17.5
17 17.80 17 41,900 0 0 0
NBC
9.5
9.5
8.80 9.50 8.80 389,300 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 100 0 0 0
NBP
7.7
7.7
7.60 7.80 7.60 4,700 0 0 0
NBT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
NBW
32.6
32.6
35 35 32.60 500 0 0 0
NCG
10.6
10.6
11.40 11.40 10.60 8,900 0 0 0
NCS
40
40
40 40 40 200 0 0 0
NCT
97.2
97.2
98.20 98.20 97 18,500 0 0 0
ND2
34.5
34.5
34.50 34.50 34.50 19,300 0 0 0
NDC
175
175
175 175 175 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
10.90 11 10.50 235,600 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.2
5.2
4.80 5.20 4.80 200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
6 6.10 6 20,300 0 0 0
NED
7
7
7 7 6.90 110,300 0 0 0
NET
67.8
67.8
68 68.50 67.80 4,900 0 0 0
NFC
67.9
67.9
59.80 69.60 59.80 16,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.7
13.7
13.95 14.35 13.60 276,500 0 0 0
NHC
20.5
20.5
20.50 20.50 20.50 100 0 0 0
NHH
10.7
10.7
10.90 10.95 10.55 136,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10 11 10 15,000 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
15.6
15.6
15.25 16.15 15.20 12,738,200 0 0 0
NLG
26.5
26.5
27.05 27.45 26.45 7,174,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.6
54.6
52.10 54.90 52.10 104,400 0 0 0
NNT
61
61
61 61 61 100 0 0 0
NO1
5.9
5.9
5.90 5.98 5.59 28,900 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
13.4
13.4
13.40 13.40 13.40 2,700 0 0 0
NRC
5.8
5.8
5.90 5.90 5.60 491,800 0 0 0
NSC
76.1
76.1
77.40 77.40 76.10 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.50 4.70 4.40 224,300 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
12.6
12.6
12.50 12.60 12.50 1,000 0 0 0
NT2
28.9
28.9
27.20 29.45 27.20 3,428,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
153
153
153 153.80 152 39,900 0 0 0
NTF
10.4
10.4
10.30 10.40 10.30 200 0 0 0
NTH
57.6
57.6
57.60 57.60 57.60 0 0 0 0
NTL
16.5
16.5
16.60 16.90 16.50 1,119,900 0 0 0
NTP
63.7
63.7
63.60 64.50 62.50 602,400 0 0 0
NTT
9
9
9 9 9 100 0 0 0
NTW
19.9
19.9
20 20 19.90 200 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
11.9
11.9
12.30 12.30 11.70 346,400 0 0 0
NVL
11.6
11.6
11.60 12 11.60 8,979,900 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4 4.50 4 10,500 0 0 0
OCB
11.4
11.4
11.45 11.50 11.25 3,624,200 0 0 0
OCH
5.9
5.9
5.70 5.90 5.70 24,500 0 0 0
ODE
46
46
46.20 46.20 46 22,500 0 0 0
OGC
3.4
3.4
3.42 3.50 3.40 468,900 0 0 0
OIL
21.9
21.9
19.20 21.90 19.20 11,507,200 0 0 0
ONE
8
8
8.40 8.40 8 7,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22
22
22.30 22.95 22 8,300 0 0 0
ORS
13.5
13.5
13.30 13.80 13.30 1,716,600 0 0 0
PAC
23.7
23.7
22.30 24.25 22.30 989,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
34.5
34.5
32.35 35.15 32.05 4,161,900 0 0 0
PAP
27.5
27.5
27 27.50 27 6,800 0 0 0
PAS
3
3
2.80 3 2.80 47,400 0 0 0
PAT
83
83
83 83.40 80.30 36,000 0 0 0
PBC
5.8
5.8
5.90 6.10 5.80 15,100 0 0 0
PBP
12.6
12.6
12.60 12.80 12.60 7,600 0 0 0
PBT
14.6
14.6
16.90 19.60 14.60 7,600 0 0 0
PC1
30.5
30.5
30.15 32.20 29.50 18,667,300 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
20.3
20.3
21 21 20 3,200 0 0 0
PCF
5
5
5 5 5 600 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
19.9
19.9
19.90 20 19.80 76,000 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.50 15,600 0 0 0
PDB
22.6
22.6
22.20 22.70 20.60 68,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
117.1
117.1
118 118.70 117 7,400 0 0 0
PDR
15.6
15.6
15.40 15.90 15.30 15,455,500 0 0 0
PDV
10.7
10.7
10.50 10.65 10.50 363,000 0 0 0
PEG
4.5
4.5
4.60 5 4.50 16,500 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 300 0 0 0
PEQ
63.2
63.2
63.20 63.20 63 9,500 0 0 0
PET
41.6
41.6
42.50 44.05 40.50 4,431,700 0 0 0
PFL
2.9
2.9
2.60 2.90 2.40 926,200 0 0 0
PGB
12.3
12.3
12.60 12.60 12 20,700 0 0 0
PGC
17.9
17.9
17.90 17.90 17.20 1,590,400 0 0 0
PGD
26.1
26.1
25.75 26.05 24.75 58,000 0 0 0
PGI
19.5
19.5
19.85 19.85 19 9,300 0 0 0
PGN
6
6
6 6.10 5.90 30,800 0 0 0
PGS
55
55
48 55 46.50 3,600 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
27.5
27.5
26 28 25.80 139,500 0 0 0
PHC
4.8
4.8
4.80 4.80 4.75 48,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62
62
62 62 62 0 0 0 0
PHP
40.5
40.5
38.70 42 38.50 1,361,300 0 0 0
PHR
67.4
67.4
60.60 67.50 60.60 1,881,900 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
17.9
17.9
18.40 18.40 16.90 7,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.6
7.6
7.30 7.60 7.30 35,800 0 0 0
PIV
7.5
7.5
7.30 7.50 7 328,400 0 0 0
PJC
31.8
31.8
31.80 31.80 31.80 200 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.5
9.5
9.50 9.51 9.50 5,700 0 0 0
PLA
4.8
4.8
4.70 4.80 4.70 2,700 0 0 0
PLC
36.5
36.5
33.60 36.50 33.60 2,196,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PLP
5.4
5.4
5.09 5.43 5.09 53,300 0 0 0
PLX
61.8
61.8
61.30 61.80 60 10,141,600 0 0 0
PMB
10.9
10.9
10.30 10.90 10.20 31,300 0 0 0
PMC
147.9
147.9
168 168 147.90 700 0 0 0
PMG
8.1
8.1
7.98 8.11 7.70 16,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.9
12.9
12.90 12.90 12.90 500 0 0 0
PMS
37
37
35.30 37 35.30 1,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.1
34.1
34.10 34.10 34.10 500 0 0 0
PNC
28
28
31.30 31.35 28 500 0 0 0
PND
7.3
7.3
7 7.30 7 9,600 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
124.5
124.5
121.40 126.90 120 4,182,400 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 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
21
21
19 21 19 521,200 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 6,600 0 0 0
POV
9
9
9 9 8.70 140,500 0 0 0
POW
15.5
15.5
14.90 15.50 14.60 70,786,000 0 0 0
PPC
10.3
10.3
10.05 10.40 10 854,200 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29.4
29.4
29.50 29.60 29 25,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.60 18.60 18.40 400 0 0 0
PPS
10.4
10.4
10.20 10.40 10.20 300 0 0 0
PPY
9.6
9.6
9.50 9.70 9.50 30,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.80 11.90 11.70 1,500 0 0 0
PRE
22.5
22.5
22.70 23 22.50 8,500 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11.4
11.4
10.80 11.40 10.80 5,700 0 0 0
PSB
8
8
7.50 8 7.10 2,066,700 0 0 0
PSC
12
12
12 12 11.70 400 0 0 0
PSD
19.2
19.2
18 19.20 17.40 799,900 0 0 0
PSE
11.3
11.3
10.90 11.50 10.90 37,100 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.20 8.90 7.90 1,463,700 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 73,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18
18
17.60 18 17.60 300 0 0 0
PSW
8.5
8.5
7.80 8.50 7.80 274,800 0 0 0
PTB
56
56
54.70 57.10 54.70 229,800 0 0 0
PTC
7.3
7.3
7.30 7.30 7.29 69,700 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 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
30
27.50 30 27.50 2,000 0 0 0
PTL
2.9
2.9
2.88 2.92 2.85 45,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTS
9.8
9.8
9.50 10 9.50 20,100 0 0 0
PTT
11.1
11.1
11 11.10 11 1,600 0 0 0
PTV
5
5
4.60 5 4.60 97,700 0 0 0
PV2
2.5
2.5
2.40 2.50 2.40 177,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
41.3
41.3
37.60 41.30 37.60 1,631,500 0 0 0
PVC
18.7
18.7
17.10 18.70 17 2,808,400 0 0 0
PVD
41.3
41.3
41.30 41.30 41.15 10,585,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.9
7.9
7.40 7.90 7.30 669,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
84.8
84.8
88 88 84.10 148,900 0 0 0
PVM
18.9
18.9
19 19 18.50 5,400 0 0 0
PVO
8
8
7.80 8 7.30 156,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
52.1
52.1
48.20 52.10 47.90 16,114,700 0 0 0
PVT
25.7
25.7
25.70 25.70 25.70 2,707,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
5.9
5.9
6.10 6.10 5.80 7,900 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.7
16.7
16.10 17.60 15.80 731,500 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 0 0 0 0
QCG
13.7
13.7
13.70 14 13.65 778,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.3
5.3
5.50 5.50 5.30 29,800 0 0 0
QNP
33.1
33.1
32 33.10 32 32,400 0 0 0
QNS
49.3
49.3
49.50 49.60 48.50 145,200 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 1,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
31
31
31 31 31 100 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.9
12.9
12.60 13.10 12.40 1,110,600 0 0 0
RAL
91.7
91.7
91.50 91.70 90.40 6,100 0 0 0
RAT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
RCC
16
16
16 16 16 100 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12
12
12 12 12 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.3
64.3
61.70 65.40 60.50 2,052,000 0 0 0
RIC
11.2
11.2
11 12.50 11 7,600 0 0 0
RTB
30.4
30.4
29.50 31 29.50 15,400 0 0 0
RYG
11.0
11.0
10.80 10.95 10.55 179,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 2,400 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
9
8.90 9.10 8.80 89,500 0 0 0
SAB
47.2
47.2
47.05 47.85 47 1,618,800 0 0 0
SAC
12.6
12.6
12.50 12.60 12.50 1,200 0 0 0
SAF
55
55
55 55 55 4,600 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.8
6.8
6.60 6.89 6.60 349,400 0 0 0
SAS
38.2
38.2
40 40 37.20 111,700 0 0 0
SAV
13.5
13.5
12.90 13.45 12.90 900 0 0 0
SB1
6
6
6 6 6 1,000 0 0 0
SBA
28.6
28.6
28.50 28.60 28.40 14,700 0 0 0
SBB
16.1
16.1
16.10 16.10 16 2,800 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.7
12.7
12.70 12.80 12.50 49,700 0 0 0
SBH
42.8
42.8
42.80 42.80 42.80 6,500 0 0 0
SBL
6.6
6.6
6.10 6.60 6.10 300 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
5.8
5.8
5.90 5.90 5.60 1,293,100 0 0 0
SBT
24.1
24.1
24 24.10 23.85 502,800 0 0 0
SBV
7.9
7.9
7.63 7.90 7.60 8,700 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
63.9
63.9
64.20 64.20 63.60 25,900 0 0 0
SCI
9.4
9.4
9.40 9.50 9.20 20,900 0 0 0
SCJ
3
3
3.10 3.20 3 41,800 0 0 0
SCL
20.1
20.1
20.40 20.50 19.90 97,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.2
6.2
6.16 6.39 6.16 3,112,700 0 0 0
SCS
57
57
56.20 58.80 55.30 1,143,100 0 0 0
SD2
4.4
4.4
4 4.40 3.50 10,000 0 0 0
SD3
7.7
7.7
7.40 8.20 7.40 13,100 0 0 0
SD5
7.7
7.7
7.70 7.70 7.60 24,000 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
11.1
11.1
10.70 11.40 10.70 42,900 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
8.5
8.5
7.10 8.50 7.10 1,100 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
17
17
17 17 17 500 0 0 0
SDN
22
22
22 22 22 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
48
48
46 49.80 46 500 0 0 0
SEB
46.9
46.9
46.90 46.90 46.90 1,600 0 0 0
SED
19.1
19.1
19.10 19.10 18.70 1,800 0 0 0
SEP
16.7
16.7
16.70 16.70 16.70 100 0 0 0
SFC
18.6
18.6
18.30 18.80 18.30 1,900 0 0 0
SFG
11.3
11.3
11 11.25 10.55 56,500 0 0 0
SFI
29.5
29.5
29 29.50 29 5,500 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.3
12.3
12.40 12.50 12.10 5,900 0 0 0
SGC
78
78
77.90 79.80 77.90 17,600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.80 25.80 25.80 100 0 0 0
SGI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SGN
57.5
57.5
57.60 57.90 56.80 16,300 0 0 0
SGP
28.9
28.9
27.30 29.50 27 770,400 0 0 0
SGR
16.8
16.8
16.35 16.80 16.35 118,200 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
16
16
15.50 16 15.30 24,600 0 0 0
SHA
4
4
3.95 4 3.95 7,500 0 0 0
SHB
15.7
15.7
15.30 15.85 15.20 88,122,000 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SHE
7
7
6.70 7 6.30 6,900 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14
14
14.05 14.10 13.90 204,600 0 0 0
SHN
3.6
3.6
3.70 3.70 3.50 12,100 0 0 0
SHP
34.6
34.6
34.90 34.90 34 4,200 0 0 0
SHS
18.1
18.1
18.90 18.90 17.50 19,607,000 0 0 0
SID
15.8
15.8
15 15.80 15 1,000 0 0 0
SIG
5.7
5.7
5.70 5.70 5.70 1,500 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 200 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 87,800 0 0 0
SJE
17.6
17.6
17.20 17.70 17.20 154,300 0 0 0
SJG
20
20
20.10 20.10 20 5,100 0 0 0
SJM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SJS
51.7
51.7
48.60 51.70 48.60 60,600 0 0 0
SKG
10
10
10 10.10 9.91 195,400 0 0 0
SKH
24
24
24.60 24.60 24 700 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
26.1
26.1
26.20 26.20 26.10 2,100 0 0 0
SLS
162
162
161.70 163 161 4,400 0 0 0
SMA
8.3
8.3
8.28 8.28 8.28 100 0 0 0
SMB
39.2
39.2
39.25 39.45 39 7,900 0 0 0
SMC
11.9
11.9
11.75 12.20 11.75 232,700 0 0 0
SMN
10
10
10 10 10 900 0 0 0
SMT
8.5
8.5
8.70 8.70 8 253,100 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
34
34
33.40 34 32.70 6,400 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 100 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 500 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 62,900 0 0 0
SRC
46.8
46.8
50.90 50.90 46.80 200 0 0 0
SRF
7.8
7.8
7.51 8.10 7.41 42,500 0 0 0
SSB
16.8
16.8
16.60 16.80 16.55 2,260,000 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.3
9.3
8.60 9.70 8.60 59,700 0 0 0
SSH
88.6
88.6
88.60 88.60 88.60 0 0 0 0
SSI
31.9
31.9
31.50 32.80 31.30 72,555,400 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
3.82 4.11 3.82 153,200 0 0 0
STB
67
67
65.10 70 64.10 22,266,500 0 0 0
STC
16.1
16.1
16.19 16.19 15.92 5,600 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21.7
21.7
21.80 21.80 21.10 71,100 0 0 0
STK
15.5
15.5
14.60 15.45 14.60 11,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.60 600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20
20
19.25 20 19 8,700 0 0 0
SVD
4.1
4.1
4.24 4.24 4.10 1,300 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 152,300 0 0 0
SVT
11.4
11.4
11.40 11.40 11.05 10,500 0 0 0
SWC
30
30
30.50 30.50 30 48,600 0 0 0
SZB
39.3
39.3
39.10 39.30 38.50 700 0 0 0
SZC
34.5
34.5
33.50 35.45 32.85 3,088,400 0 0 0
SZE
9.6
9.6
9.60 9.60 9.60 14,500 0 0 0
SZG
35.2
35.2
35.20 35.20 35.20 1,000 0 0 0
SZL
48
48
47.15 48.85 47.15 9,600 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 2,000 0 0 0
TA9
12.3
12.3
12 12.30 12 12,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
40.9
40.9
43.60 43.60 40.90 869,300 0 0 0
TAN
45
45
45 45 45 2,500 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
36
36
36 36 36 1,600 0 0 0
TBD
117.7
117.7
117.70 117.70 117.70 100 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
34.7
34.7
35.80 35.80 34.65 17,516,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.6
14.6
14.55 14.95 14.50 12,189,300 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
35
35
34.65 35.10 34.65 146,200 0 0 0
TCM
26
26
24.85 26.30 24.85 1,772,500 0 0 0
TCO
10.0
10.0
9.90 10 9.80 614,800 0 0 0
TCR
2.8
2.8
2.97 2.97 2.77 6,900 0 0 0
TCT
21.1
21.1
21.70 22.20 20.80 5,500 0 0 0
TCW
32.7
32.7
32.60 33.50 32.20 28,000 0 0 0
TDB
39.9
39.9
39.90 39.90 39.90 100 0 0 0
TDC
11.4
11.4
11.05 11.40 11.05 347,700 0 0 0
TDF
8.1
8.1
7.10 8.10 7.10 800 0 0 0
TDG
2.9
2.9
2.69 2.89 2.68 444,700 0 0 0
TDH
3.8
3.8
3.75 3.92 3.70 214,300 0 0 0
TDM
58
58
58 58 57 1,200 0 0 0
TDP
29
29
29.05 29.05 27.10 176,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 4,500 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 52,500 0 0 0
TDW
43.5
43.5
44.90 44.90 43.05 1,400 0 0 0
TED
82
82
82 82 82 0 0 0 0
TEG
5.9
5.9
5.95 6.19 5.94 27,900 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
40.7
40.7
39.90 40.70 39.50 23,300 0 0 0
TGP
8.3
8.3
8.30 8.30 8.30 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
30.90 30.90 30.50 5,600 0 0 0
THG
44.9
44.9
44.85 45.30 44.80 39,400 0 0 0
THM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.9
8.9
8.50 9 8.30 141,000 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
22.50 22.50 22.10 17,500 0 0 0
TIE
3
3
3 3 3 3,400 0 0 0
TIG
7.9
7.9
8.20 8.40 7.80 636,600 0 0 0
TIN
124.9
124.9
118 126.10 100.50 88,000 0 0 0
TIP
19.1
19.1
18.90 19.30 18.90 154,200 0 0 0
TIS
5.1
5.1
5.40 5.40 5 26,000 0 0 0
TIX
46.0
46.0
45.95 45.95 45.95 0 0 0 0
TJC
13.1
13.1
13 13.20 13 1,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.4
8.4
8.46 8.46 8.38 82,500 0 0 0
TLG
54.8
54.8
53.90 55.90 53.20 574,900 0 0 0
TLH
4.9
4.9
4.82 4.98 4.82 226,400 0 0 0
TLP
7.3
7.3
6.80 7.40 6.70 25,700 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.5
53.5
52.50 53.50 52.20 7,000 0 0 0
TMC
8.2
8.2
7.90 8.20 7.90 1,600 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
60.9
60.9
60.90 60.90 60.90 0 0 0 0
TMS
41
41
40.20 41.30 40.20 3,700 0 0 0
TMT
12.0
12.0
12.35 12.40 11.95 1,000 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
16.7
16.7
16.30 16.90 16.30 6,500 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 400 0 0 0
TNC
31
31
29 31 29 400 0 0 0
TNG
25.5
25.5
25.20 27 24 5,275,300 0 0 0
TNH
11.7
11.7
11.70 11.75 11.60 187,400 0 0 0
TNI
4.9
4.9
4.90 4.90 4.70 57,900 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 0 0 0 0
TNS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TNT
11.1
11.1
10.95 11.50 10.40 308,200 0 0 0
TNV
20
20
18.20 20 18 20,400 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
180.8
180.8
179.80 184.90 175 108,800 0 0 0
TOT
15.9
15.9
15.70 15.90 15.60 2,700 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
17.8
17.8
17.90 18.45 17.80 38,690,700 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.70 10,100 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
71.1
71.1
70 71.10 69 2,900 0 0 0
TRC
81.9
81.9
76.70 83.70 76.50 387,800 0 0 0
TRS
44.2
44.2
44.20 44.20 44.20 200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6 6 10,100 0 0 0
TSA
15.5
15.5
15.35 15.50 15.20 215,800 0 0 0
TSB
24.8
24.8
23.30 25.50 22.60 4,500 0 0 0
TSC
2.7
2.7
2.73 2.80 2.66 374,000 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
35
35
35 35 35 400 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.1
5.1
5 5.10 5 1,600 0 0 0
TTA
11.7
11.7
11.20 11.90 11.20 410,900 0 0 0
TTC
10
10
10 10 10 100 0 0 0
TTD
140
140
140 140 140 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.9
2.9
2.89 3 2.89 1,897,500 0 0 0
TTG
13.1
13.1
12.50 14.20 12.20 800 0 0 0
TTH
2.5
2.5
2.60 2.60 2.50 376,700 0 0 0
TTL
8.2
8.2
8.30 8.30 8.20 1,500 0 0 0
TTN
16.4
16.4
16.50 16.70 16.20 265,700 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.3
35.3
35.30 35.30 35.30 200 0 0 0
TUG
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TV1
33.3
33.3
32.10 34.80 30.40 371,200 0 0 0
TV2
43.1
43.1
39.50 43.05 38.90 2,462,700 0 0 0
TV3
17
17
17 17.20 17 4,900 0 0 0
TV4
16
16
15.80 16 15.80 7,800 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.9
7.9
7.65 7.89 7.65 33,800 0 0 0
TVC
8.1
8.1
8.30 8.30 8 91,700 0 0 0
TVD
10.6
10.6
10.20 10.80 10.10 772,000 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
9.6
9.6
9.10 10.10 8.30 3,547,100 0 0 0
TVS
14.6
14.6
14.20 14.95 14.20 115,900 0 0 0
TVT
15.9
15.9
15.70 15.95 15.70 5,100 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 5,600 0 0 0
TYA
18.6
18.6
18.45 18.85 18.45 12,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.70 6.70 6.60 9,500 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
59.2
59.2
60.10 60.10 59.20 1,700 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
5.2
5.2
5.20 5.20 5.20 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
16.50 16.70 16.50 6,200 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.2
6.2
6.40 6.40 6.20 1,000 0 0 0
VAB
10.6
10.6
10.20 10.65 10.20 1,125,600 0 0 0
VAF
21.1
21.1
20.60 21.15 20.60 5,500 0 0 0
VAV
34
34
34 34 34 600 0 0 0
VBB
10.3
10.3
10.50 10.50 10.30 103,700 0 0 0
VBC
21
21
21 21 21 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
VC2
5.1
5.1
5.40 5.40 5.10 168,100 0 0 0
VC3
26.8
26.8
27.50 27.60 26.60 1,051,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
21.5
21.5
21.30 21.50 21.30 500 0 0 0
VC7
8.8
8.8
9 9 8.50 275,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.60 7,200 0 0 0
VCA
8
8
8 8 7.60 1,700 0 0 0
VCB
62.9
62.9
62.90 63.90 62.90 17,105,000 0 0 0
VCC
9.3
9.3
9.30 9.30 9.30 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 0 0 0 0
VCG
18.7
18.7
18.50 19 18.50 6,157,000 0 0 0
VCI
38.5
38.5
37.95 39.90 37.55 22,914,100 0 0 0
VCM
8.7
8.7
8.50 8.70 8.50 400 0 0 0
VCP
24.6
24.6
24.80 24.80 24 49,400 0 0 0
VCR
32.9
32.9
31 32.90 31 900 0 0 0
VCS
43.7
43.7
44.20 44.20 42.40 144,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.5
14.5
13.50 14.50 13.50 2,300 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
50
50
50.50 52 50 5,500 0 0 0
VDS
17.9
17.9
17.60 18.40 17.60 2,514,600 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 20,000 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 500 0 0 0
VEA
34.8
34.8
35.20 35.20 34.30 1,615,100 0 0 0
VEC
31.7
31.7
36.60 36.60 31.70 1,000 0 0 0
VEF
108.4
108.4
110 110 106 13,400 0 0 0
VES
25.2
25.2
25 25.20 25 7,500 0 0 0
VET
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
53.9
53.9
53.60 54 53.30 7,000 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
52
52
48.10 54 48.10 3,049,300 0 0 0
VGG
42.5
42.5
42.20 42.80 42.10 6,400 0 0 0
VGI
102.7
102.7
110 110 92.90 1,680,900 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.3
27.3
27.50 27.50 26.70 31,000 0 0 0
VGR
66.4
66.4
66.50 66.50 66.40 2,000 0 0 0
VGS
26.2
26.2
26.90 27.20 25.10 1,359,000 0 0 0
VGT
14.7
14.7
14.30 15 13.30 7,463,400 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
64.2
64.2
60.40 65.30 59.80 2,742,900 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 500 0 0 0
VHE
3.2
3.2
3.10 3.20 3 875,900 0 0 0
VHF
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VHG
1.9
1.9
1.90 2 1.80 423,900 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 500 0 0 0
VHM
100.5
100.5
102.50 105.10 100.50 6,578,000 0 0 0
VIB
16.9
16.9
16.80 17.10 16.80 8,297,600 0 0 0
VIC
167.2
167.2
171 177.80 166 4,989,000 0 0 0
VID
5.0
5.0
5 5 4.98 5,600 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 800 0 0 0
VIF
17
17
17 17 16.30 14,200 0 0 0
VIG
5.4
5.4
5.50 5.50 5.20 190,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
13.5
13.5
13.45 13.45 13.25 1,539,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.6
24.6
24.60 24.60 24.60 0 0 0 0
VIW
13.5
13.5
12.90 14.70 12.90 29,400 0 0 0
VIX
21.4
21.4
21.30 22.25 21.30 55,476,100 0 0 0
VJC
169
169
170.50 171.60 168.20 1,184,600 0 0 0
VLA
10.1
10.1
10.10 10.10 10.10 3,300 0 0 0
VLB
49.9
49.9
49.50 49.90 48.30 31,500 0 0 0
VLC
14
14
14 14.10 13.70 272,700 0 0 0
VLG
8.8
8.8
8.40 9 8.40 3,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.7
36.7
33.40 36.70 33.40 300 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.3
5.3
5.10 5.30 5.10 900 0 0 0
VMD
15.8
15.8
15.80 15.80 15.80 1,500 0 0 0
VMG
3
3
2.80 3.10 2.80 31,900 0 0 0
VMK
45
45
45 45 45 0 0 0 0
VMS
54.7
54.7
54.70 54.70 54.70 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.9
17.9
16.80 18.50 16.80 41,500 0 0 0
VNB
15.7
15.7
16 16.70 15.50 94,500 0 0 0
VNC
38
38
38.50 38.50 38 900 0 0 0
VND
18.1
18.1
18 18.60 17.80 15,643,900 0 0 0
VNE
5.2
5.2
5.22 5.25 5.18 415,400 0 0 0
VNF
16.3
16.3
16.50 16.50 15.70 2,200 0 0 0
VNG
7
7
7.10 7.10 6.70 10,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.3
7.3
7.10 8 7.10 4,800 0 0 0
VNL
21.5
21.5
21.30 21.45 21.05 17,500 0 0 0
VNM
66.6
66.6
66.90 69.80 66.50 12,468,700 0 0 0
VNP
18.8
18.8
19 19.80 18.70 28,500 0 0 0
VNR
20.6
20.6
21.10 21.20 20.60 66,200 0 0 0
VNS
9.2
9.2
9.30 9.30 8.65 27,300 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
346 348 346 1,200 0 0 0
VOS
16.5
16.5
16.45 16.45 16.35 4,409,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
28.1
28.1
28.25 28.70 27.95 24,664,300 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.8
25.8
25.30 25.80 25.20 3,400 0 0 0
VPG
5.2
5.2
5.21 5.31 5.21 580,600 0 0 0
VPH
4.1
4.1
4.10 4.16 3.99 153,700 0 0 0
VPI
57.3
57.3
57.10 57.80 56.70 1,403,700 0 0 0
VPR
7.9
7.9
7.90 7.90 7.90 1,700 0 0 0
VPS
9
9
8.50 9.09 8.50 19,600 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
13.4
13.4
12.95 13.40 12.50 15,800 0 0 0
VRE
27.8
27.8
28.50 28.75 27.80 8,153,700 0 0 0
VRG
17.9
17.9
18 18 17.70 25,700 0 0 0
VSA
21.4
21.4
20.90 21.50 20.80 400 0 0 0
VSC
27.1
27.1
26.90 27.70 26.50 25,845,600 0 0 0
VSE
8.2
8.2
8.20 8.20 7.90 5,500 0 0 0
VSF
27.8
27.8
25.50 29 25.10 42,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.6
43.6
43.60 43.60 43.20 18,300 0 0 0
VSI
25.6
25.6
25.30 25.55 25.30 13,500 0 0 0
VSM
15.1
15.1
13.80 16.50 13.80 1,000 0 0 0
VSN
17
17
17 17 17 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.40 2.40 2.20 1,000 0 0 0
VTB
15.4
15.4
15.35 15.85 15.10 17,700 0 0 0
VTC
13.6
13.6
13.50 13.90 13.10 32,900 0 0 0
VTD
6.2
6.2
6.20 6.20 6 55,900 0 0 0
VTE
6.3
6.3
6 6.30 5.90 400 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
4
4
4 4 4 100 0 0 0
VTK
54.2
54.2
55.30 55.30 54 27,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.1
13.1
13 13.10 12.80 2,914,700 0 0 0
VTP
103.2
103.2
102.50 105.60 102.50 679,600 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.7
11.7
12 12.30 11.20 84,600 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
15 15.40 14.80 236,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.20 20 1,278,100 0 0 0
VUA
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
117.5
117.5
121.40 129 116.90 300,200 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 100 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
270.2
270.2
270.20 270.20 270.20 0 0 0 0
WSB
56
56
56 56 56 3,200 0 0 0
WSS
6.5
6.5
6.50 6.60 6.30 9,000 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
X20
12.3
12.3
12.40 12.40 12.30 600 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.5
9.5
9.70 9.70 9.50 6,100 0 0 0
XMD
5.8
5.8
5.90 5.90 5.80 1,000 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
14.5
14.5
14.80 14.80 14.50 8,900 0 0 0
YBC
7
7
7 7 7 7,600 0 0 0
YBM
11.2
11.2
10.45 11.15 10.20 18,500 0 0 0
YEG
12.0
12.0
12.05 12.35 11.95 3,524,400 0 0 0
YTC
24
24
24 24 24 200 0 0 0
^HASTC
259
259
261.70 261.70 256.84 130,436,925 0 0 0
^UPCOM
129.4
129.4
128.99 129.68 127.44 0 0 0 0
^VN30
2,010.8
2,010.8
2,058.79 2,058.79 2,009.52 624,911,462 0 0 0
^VNINDEX
1,846.1
1,846.1
1,876.01 1,885.14 1,844.25 1,416,645,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |