DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 02/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7
7
7.02 7.07 6.97 855,800 0 0 0
AAH
3.2
3.2
3.20 3.30 3.10 695,000 0 0 0
AAM
6.3
6.3
6.11 6.30 6.11 800 0 0 0
AAS
8.4
8.4
8.70 8.70 8.40 1,027,400 0 0 0
AAT
2.9
2.9
2.93 2.93 2.89 23,800 0 0 0
AAV
8.8
8.8
8.50 9 8.40 740,100 0 0 0
ABB
14.5
14.5
14.70 14.80 14.30 1,878,300 0 0 0
ABC
11.2
11.2
11.30 11.40 11.20 33,600 0 0 0
ABI
19.9
19.9
19.90 20.10 19.80 81,400 0 0 0
ABR
12.2
12.2
12.20 12.20 12.20 200 0 0 0
ABS
3.3
3.3
3.06 3.25 3.02 572,800 0 0 0
ABT
60.5
60.5
60.80 60.80 60.50 4,900 0 0 0
ABW
10.5
10.5
10.50 10.60 10.40 43,700 0 0 0
ACB
23.6
23.6
23.70 23.70 23.30 9,767,900 0 0 0
ACC
13.4
13.4
12.40 13.40 12.30 14,600 0 0 0
ACE
39.8
39.8
39.80 39.80 39.80 900 0 0 0
ACL
12.8
12.8
12.30 12.80 12.30 1,400 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
ACV
46.4
46.4
47.80 47.80 45.80 446,800 0 0 0
ADC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
ADG
8.6
8.6
8.79 8.79 8.60 4,800 0 0 0
ADS
8.6
8.6
8.50 8.60 8.45 89,700 0 0 0
AFX
10.6
10.6
10.60 10.70 10.40 65,100 0 0 0
AG1
12.6
12.6
12.60 12.60 12.60 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
13 13 12.70 375,100 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
37.7
37.7
37.50 37.70 37.50 1,800 0 0 0
AGR
14.7
14.7
14.85 14.95 14.60 429,200 0 0 0
AGX
252.8
252.8
252.80 252.80 250 1,700 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 100 0 0 0
AIG
44
44
44.10 44.30 44 6,900 0 0 0
ALT
13.4
13.4
12.10 13.40 12.10 8,200 0 0 0
ALV
7.6
7.6
7.30 7.70 7.30 7,200 0 0 0
AMC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 2,300 0 0 0
AMS
9.5
9.5
9.30 9.80 8.90 172,400 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 180,700 0 0 0
ANT
35.5
35.5
37.42 37.42 34.91 3,500 0 0 0
ANV
23.8
23.8
23.80 24 23.55 708,100 0 0 0
APF
51.3
51.3
51.80 52.20 51.30 25,300 0 0 0
APG
5.7
5.7
5.72 5.80 5.70 848,400 0 0 0
APH
5.6
5.6
5.60 5.60 5.55 54,100 0 0 0
API
5.9
5.9
5.80 5.90 5.70 84,200 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5
5
4.80 5 4.80 1,700 0 0 0
APS
6.1
6.1
6.20 6.30 6 399,100 0 0 0
APT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.6
5.6
5.72 5.72 5.63 236,500 0 0 0
ASP
5.0
5.0
4.95 5.10 4.80 192,500 0 0 0
AST
68.9
68.9
69 70 68.90 3,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49
49
49 49 49 1,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
9.90 10 9.90 332,400 0 0 0
BAB
11.2
11.2
11.20 11.20 11 3,700 0 0 0
BAF
35.0
35.0
35 35 34.75 871,000 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.5
12.5
12.40 12.50 12.40 500 0 0 0
BCA
18.8
18.8
19.50 19.50 18.50 11,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.20 19,400 0 0 0
BCE
11.2
11.2
11.15 11.20 11.10 2,000 0 0 0
BCF
42.2
42.2
42.20 42.20 42.20 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.6
53.6
54 54.90 53.60 335,600 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 6,500 0 0 0
BDW
27
27
27 27 27 100 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 0 0 0 0
BFC
57.2
57.2
55.50 57.50 55 197,100 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 3,000 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.5
29.5
29.85 29.85 29.50 4,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.4
24.4
24 24.75 23.75 160,400 0 0 0
BID
39.7
39.7
40 40 39.40 7,101,700 0 0 0
BIG
6.2
6.2
6.40 6.40 6 327,100 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 500 0 0 0
BKC
22.1
22.1
22.10 22.10 21.60 26,200 0 0 0
BKG
2.6
2.6
2.60 2.60 2.56 8,300 0 0 0
BLI
9.7
9.7
9.30 9.70 9.30 600 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 100 0 0 0
BMC
13.3
13.3
13.30 13.55 13.30 28,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17.5
17.5
17 17.80 17 584,700 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
129.5
129.5
130.90 130.90 128.40 168,800 0 0 0
BMS
14.7
14.7
15 15 14.50 133,400 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.8
5.8
5.90 5.90 5.80 42,600 0 0 0
BNW
16.1
16.1
16.14 16.14 16.14 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.2
4.2
4.30 4.30 4.10 800 0 0 0
BRC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
BRR
19.3
19.3
19.30 19.30 19.30 200 0 0 0
BRS
27
27
27.10 27.60 27 2,700 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 1,100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.2
20.2
20.22 20.22 20.22 400 0 0 0
BSI
36.8
36.8
36.80 37.80 36.40 669,300 0 0 0
BSL
11.5
11.5
11 11.50 11 2,000 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BSR
25.9
25.9
26.35 27.25 25.35 16,030,200 0 0 0
BT1
13
13
13 13 13 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.40 4.70 4.30 1,100 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.4
23.4
23.30 23.50 23.30 4,300 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.5
8.5
8.48 8.55 8.40 44,600 0 0 0
BTS
5.1
5.1
5 5.10 5 5,900 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.3
12.3
12.60 12.70 12.20 1,190,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
82.5
82.5
83.80 88.50 81.50 1,405,000 0 0 0
BVL
15
15
15.20 15.50 15 10,200 0 0 0
BVN
23.7
23.7
23.70 23.70 23.70 0 0 0 0
BVS
26.9
26.9
27 27.60 26.80 211,500 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
43
43
43 43 42.40 132,900 0 0 0
BWS
34.6
34.6
34.80 34.80 34.50 1,200 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 12,000 0 0 0
C21
17.5
17.5
17.50 17.50 17.50 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.5
10.5
10.35 10.70 10.35 11,300 0 0 0
C47
9.6
9.6
9.50 9.60 9.35 17,600 0 0 0
C4G
7.1
7.1
7.10 7.20 7 252,900 0 0 0
C69
15.8
15.8
15.90 15.90 15.60 197,200 0 0 0
C92
4.1
4.1
4.10 4.10 3.90 2,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 100 0 0 0
CAP
46
46
46.70 46.90 46 40,300 0 0 0
CAT
14.7
14.7
14.60 14.70 14.50 10,200 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25
25
25.50 25.50 25 800 0 0 0
CC1
36
36
36 36 36 200 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
7.7
7.7
7.69 7.69 7.69 1,900 0 0 0
CCI
20
20
19.85 20 19.85 2,300 0 0 0
CCL
5.0
5.0
4.99 4.99 4.92 21,200 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.9
14.9
14.73 15.34 14.73 123,100 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.7
29.7
29.90 30.20 29.70 2,900 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
16
16
16.10 16.10 16 600 0 0 0
CDR
4.8
4.8
5 5 4.60 2,400 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.8
16.8
16.60 16.80 16.20 10,127,500 0 0 0
CET
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 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 5.60 0 0 0 0
CHP
28.6
28.6
28.50 28.55 28.35 5,500 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
CIA
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
CID
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CIG
6.2
6.2
6.59 6.59 6.19 64,600 0 0 0
CII
18.5
18.5
18.15 18.75 18.10 16,804,800 0 0 0
CIP
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
64
64
64.50 65 63.50 18,300 0 0 0
CKD
30
30
31 31 30 200 0 0 0
CKG
9.0
9.0
9.10 9.10 8.94 22,700 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
55.90 55.90 55.90 900 0 0 0
CLH
22.6
22.6
22.60 22.60 22.60 0 0 0 0
CLL
29.7
29.7
29.95 30 29.70 3,700 0 0 0
CLM
75
75
75 75.80 75 1,200 0 0 0
CLW
48
48
48 48 48 200 0 0 0
CLX
15
15
15.10 15.10 14.90 83,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CMD
19
19
19.40 19.40 19 1,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
29 29.10 28.55 237,600 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
20.7
20.7
21 21 20.70 700 0 0 0
CMN
65
65
65 65 65 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.70 6.90 6.70 19,500 0 0 0
CMT
12.9
12.9
12.10 13.70 12.10 1,300 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.0
6.0
6.11 6.11 5.88 321,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
33.70 33.70 30.60 900 0 0 0
CNG
24.0
24.0
24.40 24.40 23.60 20,100 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
8
8
8 8 8 100 0 0 0
CPC
17.5
17.5
17.50 17.50 17.50 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.7
31.7
31.60 31.70 31.60 7,400 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.2
10.2
10.10 10.20 9.85 1,746,900 0 0 0
CRE
7.9
7.9
8.10 8.10 7.80 187,500 0 0 0
CSC
15
15
15.20 15.20 15 8,400 0 0 0
CSI
15.8
15.8
15.50 15.80 15.50 1,700 0 0 0
CSM
12.4
12.4
12.20 12.55 12.20 385,800 0 0 0
CSV
28.3
28.3
27.10 28.50 27.05 1,110,200 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.9
16.9
16.10 16.90 16.10 1,300 0 0 0
CTD
78.1
78.1
79.81 81.62 78.10 1,531,700 0 0 0
CTF
18.5
18.5
18.40 18.50 18.05 385,900 0 0 0
CTG
34.3
34.3
34.45 34.55 34.10 6,251,200 0 0 0
CTI
22.7
22.7
22.70 22.75 22.40 438,200 0 0 0
CTP
7.5
7.5
7.50 7.50 6.90 662,400 0 0 0
CTR
84.9
84.9
85.50 86.50 84.60 210,100 0 0 0
CTS
27.9
27.9
27.65 28.40 27.60 1,003,100 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
26
26
26 26 26 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
24.5
24.5
25.50 25.60 24.30 15,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
10.7
10.7
10.70 10.70 10.70 0 0 0 0
D2D
36.5
36.5
36.60 36.80 36.45 96,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.90 15.90 15.50 1,600 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAH
3.0
3.0
3.01 3.05 2.99 10,400 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
8.5
8.5
8.49 8.49 8.49 100 0 0 0
DBC
23.2
23.2
23.40 23.40 23 1,729,400 0 0 0
DBD
51.1
51.1
51.40 51.40 50.60 16,700 0 0 0
DBM
25
25
25 25 25 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DC1
7.5
7.5
9.20 9.20 7.50 3,200 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
9.1
9.1
9.14 9.14 8.99 126,800 0 0 0
DCF
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DCG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
60.9
60.9
60 62.80 59.50 949,400 0 0 0
DCM
46
46
45.50 46.45 44.20 4,365,000 0 0 0
DCR
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
8.6
8.6
9.40 9.40 8.50 4,700 0 0 0
DDV
27.4
27.4
27.30 27.50 26.70 1,104,500 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
54
54
50.40 54 49.60 4,398,300 0 0 0
DGT
4.3
4.3
4.10 4.40 4.10 166,400 0 0 0
DGW
46.0
46.0
45.60 45.95 43.80 1,913,200 0 0 0
DHA
47.3
47.3
47.80 47.80 46.80 47,600 0 0 0
DHB
12.5
12.5
12.40 12.50 12 74,200 0 0 0
DHC
34.9
34.9
35 35.15 34.70 184,200 0 0 0
DHD
38.9
38.9
38.90 38.90 38.90 300 0 0 0
DHG
100.5
100.5
101.50 101.50 100.30 9,400 0 0 0
DHM
6.7
6.7
6.90 6.90 6.67 3,000 0 0 0
DHN
21
21
21.10 21.10 21 1,400 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
68.8
68.8
69 69 67.50 1,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
14.3
14.3
14.25 14.35 13.95 8,485,800 0 0 0
DIH
9.6
9.6
9.70 9.70 9.50 6,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.40 4.40 4.30 239,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.85 2.93 2.85 1,363,700 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
59
59
58.50 59 58.50 700 0 0 0
DMN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DMS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DNC
61
61
61 61 61 0 0 0 0
DND
10.4
10.4
13.50 13.50 10.40 2,700 0 0 0
DNE
8.6
8.6
8.70 8.70 8.60 200 0 0 0
DNH
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 3,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.7
31.7
31.70 31.70 31.70 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
DP1
33.2
33.2
33.20 33.20 33.20 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.3
55.3
55.90 55.90 54.80 6,700 0 0 0
DPG
42.0
42.0
41.95 41.95 40.70 453,900 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
29.5
29.5
29.15 29.55 28.65 3,658,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.30 40.80 39.95 455,900 0 0 0
DQC
9.2
9.2
9.15 9.25 9.10 32,400 0 0 0
DRC
13.4
13.4
13.50 13.55 13.25 289,500 0 0 0
DRG
8.5
8.5
9 9 8.50 3,000 0 0 0
DRH
2.5
2.5
2.56 2.61 2.49 404,000 0 0 0
DRI
12.8
12.8
12.80 13 12.60 381,200 0 0 0
DRL
45.5
45.5
45.55 45.55 45.30 9,400 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.4
23.4
23.75 23.75 23.20 215,300 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38.9
38.9
38.50 38.95 38.50 2,600 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DST
7.8
7.8
8 8 7.80 9,700 0 0 0
DTA
3.6
3.6
3.50 3.72 3.50 19,400 0 0 0
DTD
16.4
16.4
16.30 16.60 16.20 96,400 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 30,000 0 0 0
DTK
11.2
11.2
11.20 11.20 11.20 3,500 0 0 0
DTL
11.2
11.2
11.30 11.30 11 3,500 0 0 0
DTP
118.2
118.2
118.20 118.20 118.20 0 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7
7
6.90 7 6.80 202,300 0 0 0
DVN
20.8
20.8
20.80 21.50 20.70 23,100 0 0 0
DVP
70.7
70.7
70.80 71 70.30 26,900 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 300 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
14.5
14.5
14.35 14.50 14.15 13,930,300 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13
13
13.20 13.20 12.80 390,000 0 0 0
DXS
7.6
7.6
7.29 7.55 7.14 4,959,300 0 0 0
DXV
3.8
3.8
3.81 3.81 3.79 19,200 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
10.40 11.10 10.40 800 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.5
30.5
31 31.30 30.30 7,700 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 40,500 0 0 0
EIB
22.9
22.9
23.10 23.35 22.85 8,547,300 0 0 0
EIC
23
23
22.60 23 22.60 2,900 0 0 0
EID
22.6
22.6
22.60 22.70 22.60 1,900 0 0 0
EIN
2.5
2.5
2.40 2.50 2.40 1,000 0 0 0
ELC
18.6
18.6
18.20 18.95 18.10 640,100 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 3,500 0 0 0
EVE
10.5
10.5
10.55 10.55 10.30 11,100 0 0 0
EVF
13.8
13.8
13.70 14.05 13.50 9,342,200 0 0 0
EVG
6.3
6.3
6.40 6.40 6.20 437,200 0 0 0
EVS
5.1
5.1
5.10 5.10 5 78,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
FCM
3.3
3.3
3.29 3.29 3.19 83,200 0 0 0
FCN
12.9
12.9
12.90 13 12.70 576,000 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 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
35
35
35 35 35 0 0 0 0
FIC
21.2
21.2
22 22.20 20.50 41,700 0 0 0
FID
2.3
2.3
2.50 2.50 2.30 325,900 0 0 0
FIR
5.3
5.3
4.81 5.25 4.80 260,000 0 0 0
FIT
4.3
4.3
4.28 4.30 4.25 367,600 0 0 0
FMC
38.4
38.4
38.45 38.60 38.20 17,000 0 0 0
FOC
67.8
67.8
70 70 67.40 28,000 0 0 0
FOX
84.6
84.6
86.80 86.80 83.60 322,600 0 0 0
FPT
74.7
74.7
75.20 75.20 74.20 5,224,400 0 0 0
FRC
25
25
25 25 25 1,800 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
154
154
154.20 155.70 153.80 185,600 0 0 0
FSO
6.5
6.5
6.50 6.50 6.50 200 0 0 0
FT1
41
41
41 41 41 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
28.1
28.1
27.10 28.30 27.05 1,788,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.4
11.4
10.50 11.50 10.30 569,800 0 0 0
GAS
78.7
78.7
80 81.10 78.70 1,167,900 0 0 0
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
17.9
17.9
18.30 19.30 17.50 199,000 0 0 0
GDA
13.8
13.8
14 14 13.50 95,500 0 0 0
GDT
19.1
19.1
19 19.10 19 4,900 0 0 0
GDW
40
40
40 40 40 0 0 0 0
GEG
16.3
16.3
16.05 16.40 16.05 1,379,400 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
36.2
36.2
36.95 37 36 6,621,900 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.8
27.8
27.80 27.80 27.50 9,200 0 0 0
GIC
10
10
10 10 10 3,900 0 0 0
GIL
13.5
13.5
13.65 13.65 13.40 136,700 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
32.6
32.6
30.60 32.60 30.50 7,200 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
74
74
76.10 76.80 72 4,951,700 0 0 0
GMH
7.8
7.8
7.70 7.80 7.70 2,300 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 100 0 0 0
GND
33.6
33.6
33.60 33.60 33.60 0 0 0 0
GPC
2
2
2 2 2 36,300 0 0 0
GSM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
GSP
11.3
11.3
11.25 11.40 11.20 59,300 0 0 0
GTA
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
GTD
169
169
166.20 169 166.20 400 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.1
32.1
31.80 32.65 31.80 2,491,400 0 0 0
GVT
88.8
88.8
90 90 88.80 3,000 0 0 0
H11
8.2
8.2
9 9 8.20 300 0 0 0
HAC
9.3
9.3
9.20 10 9.20 14,500 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HAF
17.9
17.9
16.80 17.90 16.80 300 0 0 0
HAG
16.3
16.3
16.30 16.35 16.05 3,905,100 0 0 0
HAH
54.6
54.6
56.20 56.30 54.50 957,300 0 0 0
HAM
46.7
46.7
46.73 46.73 46.67 500 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 500 0 0 0
HAP
7.8
7.8
7.75 7.78 7.75 1,500 0 0 0
HAR
3.4
3.4
3.32 3.40 3.27 177,800 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
32.5
32.5
31.10 32.50 31.10 1,700 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HAX
10.5
10.5
10.65 10.65 10.40 281,300 0 0 0
HBC
5.2
5.2
5.20 5.30 5.10 938,400 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.6
24.6
24.60 24.60 24.50 6,300 0 0 0
HCD
7.9
7.9
7.83 7.90 7.66 4,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.6
23.6
23.20 23.90 23.10 13,654,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HD6
9.3
9.3
9.40 9.40 9.30 900 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.5
6.5
6.40 6.90 6.30 106,600 0 0 0
HDB
25.6
25.6
25.60 25.65 25.25 13,794,100 0 0 0
HDC
18.5
18.5
18.45 18.85 18.40 2,407,800 0 0 0
HDG
29.6
29.6
28.90 29.80 28.75 3,283,300 0 0 0
HDM
37.1
37.1
37.20 37.20 37.10 1,300 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
14.8
14.8
15.10 15.10 14.80 1,000 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
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
190
190
188 190.50 185.80 3,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
167
167
167 167 167 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.1
12.1
12.50 12.50 11.75 442,800 0 0 0
HHS
13.6
13.6
13.35 13.85 12.75 5,609,600 0 0 0
HHV
12.1
12.1
12.25 12.40 12.10 5,221,000 0 0 0
HID
5.1
5.1
5.50 5.50 5.05 920,800 0 0 0
HII
5.4
5.4
5.44 5.45 5.32 64,000 0 0 0
HIO
7.7
7.7
7.90 7.90 7.70 6,500 0 0 0
HJC
6.8
6.8
7 7 6.80 4,900 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.9
20.9
19.30 20.90 19.30 7,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 0 0 0 0
HLC
13
13
13.20 13.20 12.80 17,300 0 0 0
HLD
16.9
16.9
16.40 16.90 16.40 1,600 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 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
11.8
11.8
11.80 12 11.10 22,500 0 0 0
HMD
16.5
16.5
18.80 18.80 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
19.7
19.7
19.71 19.71 19.71 100 0 0 0
HMR
10
10
10 10 10 500 0 0 0
HMS
40
40
39.70 40.80 39 4,700 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
11.3
11.3
11.20 11.30 10.90 10,900 0 0 0
HNF
28
28
28 28 28 0 0 0 0
HNG
6.2
6.2
6 6.20 6 3,336,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8.30 928,000 0 0 0
HNP
13
13
13 13 13 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 14,800 0 0 0
HPB
22.7
22.7
22.70 22.70 22.70 500 0 0 0
HPD
16.3
16.3
16.40 16.50 16.30 1,600 0 0 0
HPG
27.4
27.4
27 27.50 26.75 50,005,700 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
26.7
26.7
26.70 26.70 26.70 0 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HPX
4.8
4.8
4.79 4.80 4.70 234,300 0 0 0
HQC
2.6
2.6
2.62 2.64 2.58 3,380,000 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
50.4
50.4
50 51.40 47.90 3,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.0
15.0
14.80 15.15 14.75 2,588,000 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HSL
5
5
4.93 5.08 4.93 53,100 0 0 0
HSM
6.8
6.8
7 7 6.70 5,100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
HSV
4.8
4.8
5 5.20 4.60 71,500 0 0 0
HT1
15.2
15.2
15.40 15.40 14.90 303,700 0 0 0
HTC
36.7
36.7
36.50 36.80 36.50 2,600 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 3,300 0 0 0
HTG
41.8
41.8
41.80 41.90 41.70 18,700 0 0 0
HTI
24.8
24.8
24.60 24.85 24.55 12,300 0 0 0
HTL
22.6
22.6
22.60 22.60 22.60 100 0 0 0
HTM
10
10
10 10 9.50 500 0 0 0
HTN
7.3
7.3
7.52 7.52 7.10 146,600 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.2
11.2
10.70 11.20 10.70 2,200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU4
10
10
10 10 9.90 2,300 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
14
14
14 14 13.90 2,100 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16.7
16.7
16.90 17.50 16.50 3,556,100 0 0 0
HVA
5
5
5.50 5.50 5 111,400 0 0 0
HVH
12.0
12.0
11.95 11.95 11.85 115,900 0 0 0
HVN
22.1
22.1
22.40 22.50 22.10 992,000 0 0 0
HVT
27.9
27.9
27.40 27.90 27.30 5,800 0 0 0
HVX
2.4
2.4
2.20 2.40 2.20 104,000 0 0 0
HWS
15
15
15.20 15.20 15 1,800 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
18.5
18.5
17.20 18.50 17.20 3,400 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.5
32.5
32.70 32.70 32.50 1,000 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 1,000 0 0 0
IDC
48
48
49.20 49.30 47.40 2,464,400 0 0 0
IDI
6.7
6.7
6.78 6.80 6.64 462,200 0 0 0
IDJ
4
4
4 4 3.90 440,500 0 0 0
IDP
264.5
264.5
264.50 264.50 264.50 0 0 0 0
IDV
23.3
23.3
23.50 23.50 22.80 3,200 0 0 0
IFS
17.4
17.4
17.40 17.40 17.40 0 0 0 0
IHK
6.7
6.7
6.70 6.70 6.70 100 0 0 0
IJC
10.1
10.1
10.20 10.20 10.05 1,515,400 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
21.6
21.6
21.65 21.70 21.30 29,800 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
18.3
18.3
19.30 19.30 18.10 17,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.6
55.6
55.70 55.70 55.40 12,200 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.5
39.5
39.60 39.60 39.50 5,200 0 0 0
IPA
15.5
15.5
16 16 15.50 16,100 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
25.1
25.1
25.10 25.10 25.10 100 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 0 0 0 0
ITC
11.6
11.6
11.65 11.80 11.50 60,700 0 0 0
ITD
16.4
16.4
15.85 16.35 15.85 24,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 82,500 0 0 0
ITS
4.3
4.3
4 4.30 4 400 0 0 0
IVS
7
7
7 7 6.90 33,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.4
4.4
4.42 4.42 4.33 77,800 0 0 0
KBC
32.2
32.2
31.50 32.15 31.50 1,495,000 0 0 0
KCB
13.3
13.3
13.50 13.60 13 137,800 0 0 0
KDC
48.8
48.8
49 49.20 48.80 110,900 0 0 0
KDH
26.2
26.2
26.30 26.45 26 3,032,100 0 0 0
KDM
28.8
28.8
27.80 28.80 27.80 1,800 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 300 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.4
5.4
5.50 5.50 5.35 8,221,700 0 0 0
KHP
10.7
10.7
10.70 10.70 10.65 30,400 0 0 0
KHS
15.6
15.6
15.70 15.70 15.50 1,900 0 0 0
KHW
33.5
33.5
33 33.50 33 300 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
14
14
13.20 14 13.10 498,500 0 0 0
KMR
2.7
2.7
2.70 2.72 2.70 2,600 0 0 0
KMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KOS
38.6
38.6
39 39 38.60 309,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
16.20 16.25 15.95 800,100 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
82.3
82.3
83.50 83.50 81.30 30,000 0 0 0
KSQ
2.1
2.1
2 2.10 1.90 135,300 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.8
24.8
24.80 24.80 24.80 0 0 0 0
KTS
23.7
23.7
23.70 23.70 23.70 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.2
25.2
25.20 25.20 25.20 0 0 0 0
L12
4.8
4.8
4.40 4.80 4.40 4,100 0 0 0
L14
23.5
23.5
23.40 23.50 23.20 36,400 0 0 0
L18
23.9
23.9
23.80 23.90 23.80 2,500 0 0 0
L40
63.7
63.7
64 64 63 47,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
16.8
16.8
16.80 16.80 16.80 400 0 0 0
LAI
11.5
11.5
11.50 11.50 11.20 18,700 0 0 0
LAS
17
17
16.90 17.10 16.70 508,600 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
32.9
32.9
32.60 32.90 32 8,400 0 0 0
LBM
30.3
30.3
31 31.30 29.70 33,800 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
9.7
9.7
9.90 9.90 9.67 1,495,500 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.5
3.5
3.50 3.55 3.46 948,000 0 0 0
LDP
8.1
8.1
7.90 8.10 7.90 265,100 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 200 0 0 0
LGC
60.9
60.9
60.90 60.90 60.90 17,900 0 0 0
LGL
4.9
4.9
4.94 4.95 4.74 6,700 0 0 0
LHC
101.1
101.1
101.10 101.10 101.10 300 0 0 0
LHG
28.3
28.3
28.70 28.70 28.25 35,800 0 0 0
LIC
32.2
32.2
31.80 32.20 31.80 1,300 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 142,000 0 0 0
LIX
33
33
33.40 33.40 32.60 10,900 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
21.1
21.1
22.10 22.30 20.90 32,100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.8
41.8
42.60 42.60 41.45 995,000 0 0 0
LPT
6
6
6 6 6 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.9
34.9
33.60 35.70 33.60 29,200 0 0 0
LSS
8.6
8.6
8.59 8.60 8.53 27,200 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
23.4
23.4
23.40 23.40 23.40 200 0 0 0
MA1
37.8
37.8
37.80 37.80 37.80 100 0 0 0
MAC
12.5
12.5
11.40 12.50 11.40 21,300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.3
26.3
26.50 26.55 25.90 23,391,700 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 118,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.2
20.2
20.50 20.70 19.90 4,978,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 22,900 0 0 0
MCH
141
141
142 142.80 139.80 266,400 0 0 0
MCM
25.6
25.6
25.90 25.90 25.50 8,700 0 0 0
MCO
5.1
5.1
5.20 5.20 5.10 3,900 0 0 0
MCP
27.1
27.1
27.30 27.30 27.10 10,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
10.30 10.50 10.20 12,800 0 0 0
MDF
5
5
5 5 5 1,800 0 0 0
MDG
43.2
43.2
39.50 43.20 39.50 200 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.6
35.6
35.80 36.40 35 8,600 0 0 0
MGC
13
13
13 13 13 1,400 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.1
28.1
28 28.10 28 1,700 0 0 0
MHC
9.4
9.4
9.37 9.40 9.30 6,900 0 0 0
MIC
11.9
11.9
11.90 11.90 11.90 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
19.5
19.5
20.20 20.75 19.40 577,800 0 0 0
MKP
32
32
32 32 32 100 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21
21
22.50 22.50 20.90 1,500 0 0 0
MML
32.6
32.6
33.20 33.20 32.50 64,300 0 0 0
MNB
27
27
27 27 27 500 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
15.8
15.8
15.90 15.90 15.70 34,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
9.4
9.4
9.40 9.40 9.40 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
18 18 17.90 1,000 0 0 0
MRF
22
22
21 22 21 2,600 0 0 0
MSB
11.4
11.4
11.55 11.60 11.40 5,560,400 0 0 0
MSH
37.5
37.5
36.80 37.95 36.40 224,300 0 0 0
MSN
76.1
76.1
76.60 76.70 75.30 5,420,300 0 0 0
MSR
47.8
47.8
50 50 47 3,064,400 0 0 0
MST
8.9
8.9
8.70 8.90 8.20 2,932,400 0 0 0
MTA
13.4
13.4
13.50 13.50 13 10,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 300 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16
16
16 16 16 600 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
16.6
16.6
16.20 16.60 16.10 6,400 0 0 0
MVN
51.4
51.4
51.50 51.50 50.10 7,500 0 0 0
MWG
81.8
81.8
81.80 81.80 80 5,675,700 0 0 0
MZG
13.1
13.1
13.20 13.30 12.90 327,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
49.45 49.75 48.60 635,700 0 0 0
NAG
8.3
8.3
8.30 8.40 8.20 55,300 0 0 0
NAP
9.9
9.9
9.90 9.90 9.90 2,300 0 0 0
NAS
32.9
32.9
32.90 32.90 32.90 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18 69,200 0 0 0
NBC
10.7
10.7
10.80 11 10.60 212,100 0 0 0
NBE
10.4
10.4
10.48 10.57 10.39 14,000 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 2,100 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 600 0 0 0
NBW
34
34
33.90 34 33.90 300 0 0 0
NCG
10
10
10.70 10.90 10 76,600 0 0 0
NCS
41
41
41 41 41 300 0 0 0
NCT
90.7
90.7
90.70 90.80 90.50 11,200 0 0 0
ND2
36
36
36 36 36 4,000 0 0 0
NDC
162.6
162.6
162.60 162.60 162.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.20 10.30 10 235,600 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 1,900 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
7.1
7.1
7 7.10 6.90 219,800 0 0 0
NET
67.8
67.8
68 68 67.80 1,200 0 0 0
NFC
62
62
62 62 62 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.1
13.1
13.10 13.20 13 150,800 0 0 0
NHC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NHH
10.1
10.1
10.05 10.25 10.05 19,700 0 0 0
NHT
12.5
12.5
12.10 12.45 12.10 18,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NKG
13.8
13.8
13.80 14.20 13.70 5,846,600 0 0 0
NLG
29.5
29.5
29.40 29.50 28.55 4,351,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
51
51
52 52 51 37,400 0 0 0
NNT
61.5
61.5
62.80 62.90 61.50 1,500 0 0 0
NO1
5.6
5.6
5.78 5.79 5.58 153,600 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
13.5
13.5
13.50 13.50 13.50 3,000 0 0 0
NRC
5.8
5.8
5.90 5.90 5.70 620,900 0 0 0
NSC
73.7
73.7
73.70 73.70 73.70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.8
5.8
5.90 6 5.50 1,509,900 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
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NT2
27
27
27.70 27.70 26.90 815,600 0 0 0
NTC
142.1
142.1
142.80 142.80 142 5,900 0 0 0
NTF
17
17
19.80 19.80 17 200 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16.3
16.3
16.30 16.30 15.95 396,100 0 0 0
NTP
56.2
56.2
57.30 57.30 55 151,900 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.8
10.8
10.90 10.90 10.70 126,300 0 0 0
NVL
13.9
13.9
13.90 14.15 13.75 7,095,900 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4.40 4.40 4 1,900 0 0 0
OCB
11.2
11.2
11.20 11.20 11.05 518,100 0 0 0
OCH
5.6
5.6
5.50 5.60 5.50 123,700 0 0 0
ODE
44.8
44.8
44.40 45.20 44.40 19,000 0 0 0
OGC
3.0
3.0
3.04 3.06 3 51,700 0 0 0
OIL
15.1
15.1
15.20 15.50 14.70 2,703,100 0 0 0
ONE
10.5
10.5
11.40 11.40 10.50 3,600 0 0 0
ONW
5
5
5 5 5 100 0 0 0
OPC
22.1
22.1
22.05 22.05 22.05 300 0 0 0
ORS
13.7
13.7
13.60 14 13.55 2,741,500 0 0 0
PAC
25.1
25.1
26.30 26.30 24.50 1,274,400 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.7
31.7
31.60 32.05 31.35 561,800 0 0 0
PAP
26
26
26 26 26 200 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 3,700 0 0 0
PAT
73.1
73.1
68.70 75.10 68.20 56,100 0 0 0
PBC
5.8
5.8
5.70 5.80 5.70 10,100 0 0 0
PBP
12.6
12.6
12.20 12.60 12.20 300 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PC1
27.8
27.8
27.70 28.05 27.10 6,164,200 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 2,800 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 2,100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.1
20.1
20.20 20.20 20 130,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 200 0 0 0
PDB
23.9
23.9
23.80 24 23.60 22,700 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PDN
107.1
107.1
108 108 107.10 300 0 0 0
PDR
16.1
16.1
16.15 16.20 15.85 11,789,600 0 0 0
PDV
9.3
9.3
9.35 9.35 9.15 23,500 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
46
46
46 46 46 100 0 0 0
PET
48.5
48.5
51.30 51.50 47.90 1,196,700 0 0 0
PFL
2.3
2.3
2.40 2.40 2.20 73,500 0 0 0
PGB
12
12
12 12 11.90 3,300 0 0 0
PGC
14.0
14.0
13.90 14 13.80 36,100 0 0 0
PGD
23.5
23.5
23.85 23.85 23.20 900 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
5.9
5.9
6.20 6.20 5.90 36,500 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 200 0 0 0
PGV
23.8
23.8
24.10 24.10 23.50 9,300 0 0 0
PHC
4.6
4.6
4.69 4.69 4.50 4,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63
63
63 63 63 0 0 0 0
PHP
33.9
33.9
34.10 34.50 33.50 51,700 0 0 0
PHR
63
63
62 63.20 61.90 290,500 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
28.8
28.8
28.80 28.80 28.80 100 0 0 0
PIC
17.1
17.1
17.50 17.50 16.60 7,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8.4
8.4
9 9 8.37 34,500 0 0 0
PIV
6.5
6.5
6.50 6.60 6.30 123,300 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
PJS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
23
23
23.20 23.60 22.90 265,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.90 3.80 700 0 0 0
PLP
5.2
5.2
5.22 5.29 5.22 11,800 0 0 0
PLX
40.4
40.4
41 41.45 40.05 2,560,600 0 0 0
PMB
10.8
10.8
10.90 10.90 10.80 2,300 0 0 0
PMC
143.1
143.1
143.15 143.15 143.15 0 0 0 0
PMG
6.7
6.7
6.51 6.70 6.51 2,600 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 300 0 0 0
PMS
33.6
33.6
32.20 34.83 32.20 4,200 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72.6
72.6
71 72.60 70.80 937,100 0 0 0
PNP
20.3
20.3
20.30 20.30 20.30 100 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.5
15.5
15.90 15.90 15 111,600 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
POV
8.3
8.3
8.10 8.30 8 6,000 0 0 0
POW
12.9
12.9
13.05 13.10 12.75 11,135,300 0 0 0
PPC
10.3
10.3
10.50 10.50 10.30 509,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27
27
27.80 28 27 56,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.20 18.20 18.10 900 0 0 0
PPS
10.2
10.2
10.70 10.70 10.20 400 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 0 0 0 0
PRE
22.4
22.4
22.10 22.90 22.10 50,000 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 20,500 0 0 0
PSB
5.9
5.9
5.90 5.90 5.70 17,500 0 0 0
PSC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PSD
16.9
16.9
16.70 16.90 16.30 66,800 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.20 8.20 7.90 114,400 0 0 0
PSL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.4
17.4
20 20 17.40 3,100 0 0 0
PSW
8.1
8.1
8.30 8.30 8 43,200 0 0 0
PTB
48.5
48.5
49.15 49.15 48 91,900 0 0 0
PTC
7
7
7.31 7.31 7 11,600 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 100 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
30 30 30 1,500 0 0 0
PTL
2.8
2.8
2.78 2.78 2.75 1,900 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 2,700 0 0 0
PTV
6.5
6.5
6.70 7 6.50 28,500 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 58,100 0 0 0
PVB
28.5
28.5
29.20 29.40 28.50 117,100 0 0 0
PVC
17.5
17.5
16.80 17.50 16.50 1,861,200 0 0 0
PVD
34.5
34.5
35 35.70 34 2,618,800 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.60 58,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
81.2
81.2
79.90 82.50 79 159,500 0 0 0
PVM
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PVO
7.6
7.6
7.50 7.60 7.40 16,200 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.2
40.2
40 41.30 40 3,282,400 0 0 0
PVT
21.6
21.6
21.90 22.15 21.15 5,945,200 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
6.7
6.7
6.40 7 6.40 26,900 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.4
13.4
13.80 13.80 13.20 111,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
QCG
13.8
13.8
13.60 14 13.45 607,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
32.4
32.4
31.80 32.40 31.80 400 0 0 0
QNS
45.2
45.2
45.71 45.71 45.23 83,500 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
39
39
37.60 39.90 37.60 1,800 0 0 0
QSP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
13.1
13.1
13.10 13.30 12.90 747,400 0 0 0
RAL
84.2
84.2
83.31 85.15 83.31 4,600 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 3,800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.3
66.3
67.40 68.30 66 1,850,200 0 0 0
RIC
11.4
11.4
11 11.40 11 700 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 0 0 0 0
RYG
10.7
10.7
10.90 11 10.55 161,200 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.30 9.40 9.20 107,100 0 0 0
SAB
44.2
44.2
44.70 44.70 44.10 401,600 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,300 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
7.03 7.03 6.80 57,100 0 0 0
SAS
36
36
36.70 36.70 36 13,200 0 0 0
SAV
13.6
13.6
13.55 13.55 13.55 0 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBA
28.4
28.4
28.50 28.50 28.40 1,100 0 0 0
SBB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
11.6
11.6
11.55 11.65 11.30 33,000 0 0 0
SBH
41.6
41.6
41.90 41.90 41.60 400 0 0 0
SBL
5.4
5.4
5.20 5.70 5.20 700 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 1,200 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.4
5.4
5.60 5.60 5.30 324,000 0 0 0
SBT
20.8
20.8
21.04 21.04 20.75 485,800 0 0 0
SBV
7.2
7.2
7 7.15 7 1,900 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
62
62
63 63.10 62 19,300 0 0 0
SCI
10.2
10.2
10.10 10.20 10 229,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.80 22,400 0 0 0
SCL
20.5
20.5
19.90 21 19.80 97,300 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.2
6.2
6.29 6.33 6.18 1,679,200 0 0 0
SCS
54.4
54.4
54 55.10 53.50 173,700 0 0 0
SD2
6.2
6.2
5.80 6.20 5.80 6,700 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SD6
2
2
2 2 2 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
11.10 11.10 11 22,700 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 100 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
47.3
47.3
46 47.50 45 160,300 0 0 0
SEB
46.2
46.2
46.21 46.21 46.21 0 0 0 0
SED
18.3
18.3
18.10 18.40 18 18,100 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
18.4
18.4
19 19 18.40 1,100 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 600 0 0 0
SFI
27
27
27 27 27 900 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.2
12.2
12.30 12.30 12.20 2,000 0 0 0
SGC
81
81
81 81 81 300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
SGI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGN
52.5
52.5
52 52.90 52 600 0 0 0
SGP
24
24
23.90 24.20 23.60 37,200 0 0 0
SGR
15.8
15.8
15.85 15.95 15.50 139,300 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.5
15.5
15.60 15.60 15.35 9,600 0 0 0
SHA
3.9
3.9
3.90 3.91 3.90 700 0 0 0
SHB
14.6
14.6
14.93 14.93 14.54 110,127,300 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SHE
6.9
6.9
6.80 6.90 6.80 200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.4
14.4
14.05 14.40 14.05 394,400 0 0 0
SHN
3.8
3.8
3.80 3.80 3.60 7,600 0 0 0
SHP
34.5
34.5
34.30 34.50 34 8,100 0 0 0
SHS
17.1
17.1
17.50 17.70 16.80 15,791,300 0 0 0
SID
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SIG
6.7
6.7
6.80 6.80 6.70 600 0 0 0
SIV
40.8
40.8
41.10 41.10 40.10 2,000 0 0 0
SJ1
11.8
11.8
11.90 11.90 10.50 300 0 0 0
SJD
14.0
14.0
14 14 13.90 122,600 0 0 0
SJE
16.4
16.4
16.30 16.50 16.20 31,200 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SJM
6
6
6 6 6 200 0 0 0
SJS
49.5
49.5
48.50 49.50 48 11,200 0 0 0
SKG
9.2
9.2
9.30 9.30 9.07 28,500 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.2
25.2
29.10 29.10 25.20 1,900 0 0 0
SLS
162
162
162 162 161.20 1,700 0 0 0
SMA
9
9
9.96 9.96 9 1,200 0 0 0
SMB
39
39
39.30 39.30 38.50 4,800 0 0 0
SMC
12.8
12.8
12.70 13 12.50 1,379,300 0 0 0
SMN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 300 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.2
31.2
30.90 31.20 30.50 700 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
10
10
10 10 10 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 1,600 0 0 0
SRC
52.5
52.5
52.50 52.50 52.50 1,300 0 0 0
SRF
6.8
6.8
6.70 6.93 6.51 82,900 0 0 0
SSB
16.9
16.9
16.95 16.95 16.75 1,858,400 0 0 0
SSC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.20 3,900 0 0 0
SSH
75.1
75.1
75.10 75.10 75.10 0 0 0 0
SSI
27.6
27.6
27.65 27.95 27.35 25,165,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.33 3.39 3.28 41,800 0 0 0
STB
61.1
61.1
61.60 62.10 60.70 6,494,800 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 500 0 0 0
STG
30.4
30.4
30.35 30.35 30.35 100 0 0 0
STH
20.4
20.4
20.40 20.40 20.40 32,300 0 0 0
STK
14.0
14.0
14.05 14.05 13.90 5,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 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 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
SVD
3.3
3.3
3.50 3.50 3.26 52,700 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.8
1.8
1.90 2 1.80 26,600 0 0 0
SVT
11.5
11.5
11.40 11.50 11.40 5,100 0 0 0
SWC
25.5
25.5
27.30 27.30 24.80 80,400 0 0 0
SZB
42
42
42.30 42.30 42 6,700 0 0 0
SZC
28.7
28.7
29.20 29.40 28.40 554,000 0 0 0
SZE
9.1
9.1
9.10 9.10 9 5,400 0 0 0
SZG
36.7
36.7
36.70 36.70 36.70 100 0 0 0
SZL
50.3
50.3
50.30 50.40 50.10 18,100 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TA9
11.5
11.5
11.70 11.70 11.50 83,200 0 0 0
TAB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TAL
45.9
45.9
44.50 45.90 44.15 596,000 0 0 0
TAN
44.4
44.4
44.10 44.40 44.10 2,400 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.0
34.0
34.05 34.05 33.90 14,300 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30.4
30.4
30.50 30.55 30.10 7,864,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.2
17.2
17.30 17.30 16.80 9,576,400 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
33.8
33.8
33.85 34 33.60 5,300 0 0 0
TCM
22.8
22.8
23 23.05 22.70 471,500 0 0 0
TCO
14.0
14.0
14 14.10 13.25 473,900 0 0 0
TCR
2.7
2.7
2.72 2.74 2.56 2,400 0 0 0
TCT
19.8
19.8
19.80 19.80 19.80 800 0 0 0
TCW
31.6
31.6
31.90 31.90 31.50 2,600 0 0 0
TDB
40
40
40.50 40.50 40 600 0 0 0
TDC
11.0
11.0
10.90 10.95 10.80 51,600 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TDG
2.7
2.7
2.63 2.66 2.60 74,000 0 0 0
TDH
3.7
3.7
3.78 3.78 3.65 25,300 0 0 0
TDM
55.6
55.6
54.74 55.62 54.74 5,200 0 0 0
TDP
29.4
29.4
29.40 31.15 29 270,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
7.8
7.8
7.20 7.90 7.20 189,500 0 0 0
TDW
47.9
47.9
47.60 47.90 47.60 300 0 0 0
TED
59
59
60.20 60.20 59 1,400 0 0 0
TEG
6.0
6.0
5.96 5.96 5.96 400 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
52.9
52.9
50 53 50 12,000 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 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
31.3
31.3
31.40 31.40 31 5,700 0 0 0
THG
43.8
43.8
44.25 44.25 43.35 11,100 0 0 0
THM
7.6
7.6
7.20 8.10 7.20 3,400 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.2
9.2
9.20 9.40 9.20 29,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TID
21.6
21.6
21.60 21.60 21.60 800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7 7 6.80 334,400 0 0 0
TIN
169.5
169.5
165 176 164 85,200 0 0 0
TIP
18.5
18.5
18.60 18.60 18.45 35,200 0 0 0
TIS
4.9
4.9
5 5 4.80 13,200 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
14.6
14.6
14.64 14.71 14.64 16,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
15.8
15.8
16 16 15.70 10,400 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.2
8.2
8.28 8.33 8.22 152,800 0 0 0
TLG
48.1
48.1
48.50 48.55 48 109,000 0 0 0
TLH
4.6
4.6
4.65 4.65 4.53 216,600 0 0 0
TLP
7.7
7.7
6.80 7.70 6.80 45,400 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
57.6
57.6
58 58 57.50 4,900 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 4,700 0 0 0
TMG
70
70
70 70 70 1,300 0 0 0
TMP
55.5
55.5
55.50 55.50 55.50 100 0 0 0
TMS
40.8
40.8
38.65 40.80 38.65 500 0 0 0
TMT
11.5
11.5
11.65 11.65 11.40 2,300 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
15.7
15.7
16.10 16.50 15.70 13,200 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
TNG
24
24
24.10 24.40 23 2,709,100 0 0 0
TNH
10.1
10.1
10.25 10.25 10.05 35,600 0 0 0
TNI
4.6
4.6
4.62 4.62 4.62 39,100 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.2
8.2
8.20 8.21 8 35,800 0 0 0
TNV
16.8
16.8
17 17.20 16.80 1,100 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
169.8
169.8
169 175.80 169 35,800 0 0 0
TOT
16
16
16.20 16.20 16 5,700 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
16
16
16.25 16.25 15.95 5,650,100 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 500 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
70.2
70.2
71.50 71.50 66.50 5,700 0 0 0
TRC
72
72
72 72.20 70.90 8,400 0 0 0
TRS
42.3
42.3
42.30 42.30 42.30 100 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 5.10 27,900 0 0 0
TSA
15.4
15.4
15.50 15.60 15.25 136,900 0 0 0
TSB
19.5
19.5
19 20.80 18.80 15,500 0 0 0
TSC
2.4
2.4
2.47 2.51 2.38 426,900 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.4
39.4
39.40 39.40 39.40 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.3
5.3
5.30 5.30 5.30 500 0 0 0
TTA
11.8
11.8
11.50 11.85 11.50 841,300 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
119
119
119 119 119 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.70 2.65 302,400 0 0 0
TTG
15.8
15.8
12.60 15.80 12.30 6,100 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 10,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
16
16
16.20 16.30 16 14,000 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 300 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
36.9
36.9
37.90 38 36.20 115,000 0 0 0
TV2
38
38
37.35 38.20 37.25 359,500 0 0 0
TV3
18
18
17 18 17 2,000 0 0 0
TV4
15.3
15.3
15.30 15.50 15.30 15,800 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.4
7.4
7.52 7.52 7.40 36,100 0 0 0
TVC
7.6
7.6
7.60 7.60 7.40 6,600 0 0 0
TVD
11.2
11.2
11 11.20 11 180,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.3
8.3
8.30 8.30 8.10 387,100 0 0 0
TVS
13.4
13.4
13.55 13.55 13.15 17,800 0 0 0
TVT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.60 8,300 0 0 0
TYA
17.8
17.8
17.70 17.80 17.70 600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 1,100 0 0 0
UDL
21.2
21.2
21.20 21.20 21.20 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.6
61.6
61.50 61.60 61.50 6,600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 300 0 0 0
UPH
4
4
4 4 4 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,300 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.8
9.8
10.70 10.70 9.80 200 0 0 0
V21
6
6
6 6 5.80 1,400 0 0 0
VAB
10.1
10.1
10.15 10.15 9.97 476,500 0 0 0
VAF
21.4
21.4
21.35 21.35 21.35 100 0 0 0
VAV
35.2
35.2
35.20 35.20 35.20 100 0 0 0
VBB
11.6
11.6
11.50 11.90 11.30 267,400 0 0 0
VBC
22
22
22 22 22 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.9
4.9
4.90 5 4.80 120,500 0 0 0
VC3
26.5
26.5
26.70 26.70 26.30 1,566,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VC7
8.2
8.2
8.30 8.30 8 113,900 0 0 0
VC9
5.9
5.9
6.30 6.30 5.70 111,800 0 0 0
VCA
7.2
7.2
7.22 7.22 7.22 500 0 0 0
VCB
58.2
58.2
58.70 58.80 58.10 5,664,500 0 0 0
VCC
10
10
10.40 10.40 9.90 43,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.9
304.9
305 305 304.90 1,500 0 0 0
VCG
22.2
22.2
22.40 23 22.15 9,456,000 0 0 0
VCI
27.0
27.0
27.05 27.50 26.65 10,863,400 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VCP
24.3
24.3
24.20 24.30 24.10 6,200 0 0 0
VCR
44
44
42.10 44 42.10 700 0 0 0
VCS
40.7
40.7
41.10 41.10 40.30 19,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.7
11.7
11.70 12 11.70 30,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
19.20 19.20 18 7,600 0 0 0
VDL
12.8
12.8
12.50 12.80 12.50 400 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.4
60.4
60.40 60.40 60.40 0 0 0 0
VDS
14.8
14.8
14.55 14.90 14.50 757,600 0 0 0
VDT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 11,600 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.9
3.9
4 4 3.90 8,000 0 0 0
VEA
33.2
33.2
33.60 33.60 33 479,900 0 0 0
VEC
30.9
30.9
32.20 32.20 30.90 1,100 0 0 0
VEF
106.9
106.9
105 110.90 105 17,700 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.8
49.8
49.85 49.85 49.35 1,300 0 0 0
VFR
10
10
10 10 10 1,000 0 0 0
VGC
45.5
45.5
46.25 46.25 45.20 610,300 0 0 0
VGG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
VGI
93.3
93.3
95.30 96 92.50 646,600 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VGP
24.7
24.7
24.90 24.90 24.60 8,500 0 0 0
VGR
78.4
78.4
82.24 82.24 78.41 12,700 0 0 0
VGS
24.3
24.3
24.20 24.70 24.10 373,800 0 0 0
VGT
12
12
12 12.30 12 764,100 0 0 0
VGV
45
45
42 45 42 4,100 0 0 0
VHC
58.6
58.6
58.50 58.60 57.30 828,100 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 1,700 0 0 0
VHE
3.4
3.4
3.20 3.40 3.20 190,400 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 57,200 0 0 0
VHH
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
117.9
117.9
117.90 117.90 116.10 16,320,300 0 0 0
VIB
16.9
16.9
17.15 17.15 16.85 4,091,500 0 0 0
VIC
139.9
139.9
142.80 142.80 137.80 4,153,300 0 0 0
VID
5.0
5.0
4.97 4.97 4.80 1,300 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.6
15.6
15.90 15.90 15.60 5,600 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 73,600 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.6
10.6
10.30 10.60 10.30 700 0 0 0
VIN
17
17
17 17 17 400 0 0 0
VIP
11.8
11.8
11.85 11.85 11.65 241,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VIW
38
38
46.20 46.20 35 193,800 0 0 0
VIX
16.6
16.6
16.80 17 16.35 27,862,700 0 0 0
VJC
165.5
165.5
170 170 161.20 1,060,100 0 0 0
VLA
8
8
8 8 8 500 0 0 0
VLB
45.2
45.2
45.80 45.80 45.10 20,200 0 0 0
VLC
13.5
13.5
13.40 13.50 13.40 13,100 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.4
4.4
4.40 4.50 4.40 10,200 0 0 0
VMD
15.1
15.1
15.10 15.10 15.10 2,600 0 0 0
VMG
3
3
3 3 3 1,100 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.9
54.9
54.90 54.90 54.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16
16
16.20 16.20 16 600 0 0 0
VNB
15.4
15.4
16 16 14.80 3,000 0 0 0
VNC
36.1
36.1
36.70 36.70 36.10 2,700 0 0 0
VND
15.9
15.9
16.05 16.20 15.85 10,279,300 0 0 0
VNE
4.0
4.0
4.04 4.05 3.99 107,500 0 0 0
VNF
15.2
15.2
15.10 15.20 15 13,600 0 0 0
VNG
6.7
6.7
6.71 6.71 6.71 0 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.5
7.5
7.60 7.70 7.50 3,100 0 0 0
VNL
19.4
19.4
19.55 19.55 19.40 4,000 0 0 0
VNM
60.8
60.8
61.50 61.70 60.80 2,855,300 0 0 0
VNP
20.2
20.2
20.90 20.90 20.20 30,600 0 0 0
VNR
20.7
20.7
20.70 20.90 20.70 35,600 0 0 0
VNS
8.3
8.3
8.34 8.34 8.25 2,800 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
310
310
310.10 310.10 310 200 0 0 0
VOS
12.7
12.7
12.80 12.80 12.50 1,132,200 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.3
26.3
26.60 26.60 26 11,441,500 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
23.9
23.9
23.85 24.65 23.85 9,700 0 0 0
VPG
4.2
4.2
4.25 4.25 4 366,500 0 0 0
VPH
3.8
3.8
3.86 3.86 3.71 5,100 0 0 0
VPI
58.2
58.2
58.40 58.50 57.90 1,104,000 0 0 0
VPR
8.4
8.4
8.50 8.50 8.10 4,300 0 0 0
VPS
8.5
8.5
8.50 8.52 8.50 2,100 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13.2
13.2
13.70 13.70 12.65 74,000 0 0 0
VRE
27.2
27.2
28 28.30 27.20 6,533,700 0 0 0
VRG
16.8
16.8
17 17 16.80 8,600 0 0 0
VSA
19.9
19.9
20.10 20.10 19.90 200 0 0 0
VSC
24.3
24.3
24 24.90 24 4,967,000 0 0 0
VSE
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VSF
27.5
27.5
27.30 27.50 27.30 7,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.5
43.5
43.45 43.45 43.45 1,100 0 0 0
VSI
28
28
28 28 28 2,900 0 0 0
VSM
14.1
14.1
14.40 14.40 14.10 1,400 0 0 0
VSN
16
16
16 16 16 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 100 0 0 0
VTB
14.3
14.3
14.25 14.25 14.25 100 0 0 0
VTC
12.4
12.4
12.50 12.50 12.40 700 0 0 0
VTD
6
6
6 6.10 6 13,700 0 0 0
VTE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
51.2
51.2
50 51.30 50 6,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.65 11.70 11.65 106,900 0 0 0
VTP
72.3
72.3
73.56 73.56 70.62 426,000 0 0 0
VTQ
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VTR
10.6
10.6
10.80 10.80 10.60 11,200 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
15 15 14.70 20,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.30 20.30 20 1,215,200 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
119
119
122 123.50 116.30 183,200 0 0 0
VW3
11
11
11.70 11.70 10.80 27,400 0 0 0
VWS
15
15
15 15 15 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
275
275
275 275 275 500 0 0 0
WSB
55.5
55.5
55.60 55.60 55.40 400 0 0 0
WSS
6.4
6.4
6.20 6.40 6.10 11,100 0 0 0
WTC
9.8
9.8
9.70 9.80 9.70 900 0 0 0
X20
12.8
12.8
11.70 12.80 11.70 7,300 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
17
17
17 17 17 0 0 0 0
XHC
16.6
16.6
16.60 16.60 16.60 200 0 0 0
XLV
13.3
13.3
13.30 13.30 13.30 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XPH
15.4
15.4
15.60 16 15.40 300 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.3
10.3
10.10 10.30 10 3,000 0 0 0
YEG
10
10
10.15 10.15 9.98 949,300 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
250.4
250.4
251.70 251.74 248.70 62,522,630 0 0 0
^UPCOM
127.4
127.4
127.77 127.90 126.74 29,140,822 0 0 0
^VN30
1,853.0
1,853.0
1,865.92 1,865.92 1,838.81 348,695,200 0 0 0
^VNINDEX
1,694.8
1,694.8
1,706.15 1,706.15 1,684.47 780,735,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |