DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 27/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34
34
34.20 34.20 34 900 0 0 0
AAA
7.9
7.9
8.04 8.09 7.90 1,323,100 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 625,000 0 0 0
AAM
6.6
6.6
6.51 6.65 6.50 5,700 0 0 0
AAS
10.4
10.4
10.50 10.60 10.30 1,616,600 0 0 0
AAT
3.1
3.1
3.13 3.14 3.11 21,500 0 0 0
AAV
6.1
6.1
5.60 6.10 5.50 847,000 0 0 0
ABB
13.9
13.9
14 14 13.80 1,193,500 0 0 0
ABC
11
11
11 11.10 11 9,700 0 0 0
ABI
20.9
20.9
21 21.10 20.70 56,300 0 0 0
ABR
12.6
12.6
12.60 12.60 12.60 2,400 0 0 0
ABS
2.9
2.9
2.90 2.92 2.87 55,800 0 0 0
ABT
66.5
66.5
66.60 67.50 65.90 13,600 0 0 0
ABW
11.4
11.4
11.40 11.50 11.30 269,300 0 0 0
ACB
24.6
24.6
24.45 24.60 24.20 11,051,000 0 0 0
ACC
12.7
12.7
12.25 12.70 12.25 5,700 0 0 0
ACE
42.3
42.3
42.30 42.30 42.30 100 0 0 0
ACL
13.8
13.8
13.80 13.80 13.30 4,700 0 0 0
ACM
0.7
0.7
0.70 0.70 0.60 179,400 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 900 0 0 0
ACV
53.3
53.3
53.80 54.50 52.60 1,810,600 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
ADG
8.9
8.9
9.08 9.08 8.90 300 0 0 0
ADS
8.4
8.4
8.38 8.49 8.38 48,900 0 0 0
AFX
10.7
10.7
10.80 10.80 10.60 118,600 0 0 0
AG1
12.3
12.3
12.80 12.80 12.30 1,700 0 0 0
AGF
2
2
1.90 2 1.90 2,200 0 0 0
AGG
14.4
14.4
14.50 14.55 14.30 372,700 0 0 0
AGM
2.4
2.4
2.40 2.50 2.20 50,200 0 0 0
AGP
39.1
39.1
39.50 40.30 39.10 4,700 0 0 0
AGR
16.7
16.7
16.70 16.85 16.40 649,300 0 0 0
AGX
199.9
199.9
199.90 199.90 199.90 0 0 0 0
AIC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
AIG
47.5
47.5
47 47.50 46.50 19,300 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.8
7.8
7.90 8 7.80 22,400 0 0 0
AMC
13.9
13.9
13.10 13.90 13.10 8,700 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 5,300 0 0 0
AMS
7.8
7.8
7.80 8 7.70 17,400 0 0 0
AMV
2.1
2.1
2.10 2.20 2 1,252,100 0 0 0
ANT
39.6
39.6
39.25 40 38.25 54,100 0 0 0
ANV
27.1
27.1
27.75 27.75 27.05 1,946,900 0 0 0
APF
47.5
47.5
47.60 47.70 47.50 36,800 0 0 0
APG
10.4
10.4
10.25 10.40 10.25 114,300 0 0 0
APH
6.2
6.2
6.22 6.30 6.21 122,000 0 0 0
API
6.3
6.3
6.30 6.40 6.30 65,300 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
4.7
4.7
4.60 4.90 4.60 10,000 0 0 0
APS
6.9
6.9
6.90 7.20 6.90 332,600 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 46.70 700 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.3
6.3
6.35 6.42 6.30 457,600 0 0 0
ASP
5.0
5.0
4.86 5.02 4.83 315,800 0 0 0
AST
75.5
75.5
76.50 77.90 75.50 5,000 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 1,600 0 0 0
ATG
10.1
10.1
11.40 11.50 10.10 205,100 0 0 0
ATS
23.3
23.3
23.30 23.30 23.30 0 0 0 0
AVC
52.5
52.5
53 53 52.50 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10.10 10.20 10 57,800 0 0 0
BAB
12
12
11.80 12 11.70 9,200 0 0 0
BAF
37.7
37.7
37.95 37.95 37.40 1,490,600 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 100 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
7.7
7.7
8.50 8.50 7.70 2,300 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 12.30 200 0 0 0
BCA
15.5
15.5
16 16 15.50 3,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.80 7.60 31,300 0 0 0
BCE
11.4
11.4
11.30 11.35 11.20 17,700 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
67.3
67.3
66.10 68 66.10 1,208,300 0 0 0
BCP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BCR
1.6
1.6
1.50 1.60 1.40 2,918,200 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 9.40 9.10 39,500 0 0 0
BDW
25
25
26 26 25 200 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
19
19
18.80 19 18.80 200 0 0 0
BFC
73.6
73.6
71.40 73.60 68 318,500 0 0 0
BGE
4.1
4.1
4 4.10 3.90 287,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.4
23.4
23.10 23.40 22.90 3,900 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 9.20 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
32
32
32 32 32 1,900 0 0 0
BHP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BIC
24.2
24.2
24.20 24.55 24.15 103,000 0 0 0
BID
47.9
47.9
48.45 49.10 47.50 6,519,700 0 0 0
BIG
8.5
8.5
8.90 9 8 921,500 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
25.6
25.6
25 26.50 25 121,100 0 0 0
BKG
2.8
2.8
2.79 2.82 2.77 126,700 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BLN
6
6
6 6 6 200 0 0 0
BLT
23
23
22.80 23 22.80 1,000 0 0 0
BMC
15.5
15.5
15.45 15.70 15.45 79,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
18.3
18.3
18.75 18.75 18.25 629,700 0 0 0
BMJ
10.2
10.2
9.80 10.20 9.80 300 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
158.5
158.5
160.50 160.50 158 188,300 0 0 0
BMS
13.3
13.3
13.40 13.40 13.30 86,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.9
6.9
6.90 7 6.90 56,300 0 0 0
BNW
17.1
17.1
17.10 17.10 17.10 400 0 0 0
BOT
1.9
1.9
1.90 1.90 1.70 402,500 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 3,600 0 0 0
BQB
4
4
3.60 4.20 3.60 69,500 0 0 0
BRC
12.7
12.7
12.70 12.70 12.60 400 0 0 0
BRR
19.6
19.6
19.70 19.70 19.10 1,400 0 0 0
BRS
31.2
31.2
30.80 32.50 30.80 17,700 0 0 0
BSA
26.3
26.3
26.30 26.30 26.30 1,500 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
38.9
38.9
39.10 39.60 38.60 416,000 0 0 0
BSL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
BSP
10.4
10.4
10.40 10.40 10.40 200 0 0 0
BSQ
17
17
17.10 17.10 17 2,200 0 0 0
BSR
31.2
31.2
30.55 32 30.20 18,188,800 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 4.50 200 0 0 0
BTD
18.9
18.9
18.90 18.90 18.90 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.3
25.3
25.30 25.40 25.30 1,900 0 0 0
BTN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BTP
8.4
8.4
8.42 8.42 8.37 72,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 6,000 0 0 0
BTT
38.9
38.9
38.85 38.85 38.85 0 0 0 0
BTU
15.8
15.8
15.80 15.80 15.80 500 0 0 0
BTV
15
15
15 15 15 0 0 0 0
BTW
60
60
60 60 60 0 0 0 0
BVB
13.5
13.5
13.50 13.60 13.30 1,750,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.70 22,600 0 0 0
BVH
81.1
81.1
83.90 84.20 80 975,100 0 0 0
BVL
17
17
17 17 17 0 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
31.3
31.3
30.90 31.40 30.70 465,300 0 0 0
BWA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BWE
44.7
44.7
44.05 45.05 43.80 185,700 0 0 0
BWS
34
34
34 34 34 100 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.9
11.9
11.75 11.90 11.75 35,200 0 0 0
C47
10.0
10.0
9.90 9.95 9.85 71,300 0 0 0
C4G
8.1
8.1
8.20 8.20 8 356,400 0 0 0
C69
16.6
16.6
16.70 16.80 16.50 231,600 0 0 0
C92
4.1
4.1
4 4.10 4 1,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 49,000 0 0 0
CAG
6.8
6.8
7 7 6.70 8,000 0 0 0
CAN
28
28
28 28 28 100 0 0 0
CAP
42.8
42.8
43.30 43.30 42.40 9,600 0 0 0
CAT
19.2
19.2
19.30 19.30 18.80 5,400 0 0 0
CBI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CBS
26.4
26.4
26.80 26.80 26.40 1,600 0 0 0
CC1
37.5
37.5
37.50 37.50 37.50 0 0 0 0
CCA
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
CCC
10.4
10.4
10.45 10.45 10.20 4,700 0 0 0
CCI
25.2
25.2
25.20 25.20 25.20 1,800 0 0 0
CCL
5.7
5.7
5.79 5.79 5.70 130,800 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
13.3
13.3
13.20 13.30 13.20 1,800 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
23.9
23.9
24.10 24.10 23.70 125,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
32.6
32.6
32.80 32.80 32.40 10,300 0 0 0
CDO
1.8
1.8
1.70 1.80 1.70 25,700 0 0 0
CDP
12.5
12.5
12.50 12.60 12.10 22,600 0 0 0
CDR
5.4
5.4
6.30 6.30 5.40 11,100 0 0 0
CEN
1.9
1.9
2 2 1.80 1,027,100 0 0 0
CEO
18.1
18.1
18.80 18.80 18 16,080,000 0 0 0
CET
10.5
10.5
10.20 10.80 10 125,200 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 400 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
4.9
4.9
5.60 5.60 4.80 300 0 0 0
CHP
29
29
29 29.10 28.60 62,100 0 0 0
CHS
11.5
11.5
11.30 11.50 11.30 800 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CIA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
CID
9.1
9.1
9.10 9.10 9.10 800 0 0 0
CIG
7.9
7.9
7.99 7.99 7.90 8,000 0 0 0
CII
17.7
17.7
18.15 18.15 17.20 14,237,700 0 0 0
CIP
2.8
2.8
2.80 2.80 2.60 11,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.8
52.8
52.80 53 52.20 11,000 0 0 0
CKD
26.4
26.4
26.70 26.80 26.40 600 0 0 0
CKG
9.9
9.9
10.15 10.15 9.85 34,400 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
54 55.90 54 6,300 0 0 0
CLH
22
22
22.10 22.50 22 3,500 0 0 0
CLL
30.6
30.6
31.25 31.25 30.60 18,700 0 0 0
CLM
73.8
73.8
73.80 73.80 73.80 0 0 0 0
CLW
42.1
42.1
42.10 42.10 42.10 0 0 0 0
CLX
16.2
16.2
16.20 16.30 16.10 35,200 0 0 0
CMC
11
11
11 11 11 0 0 0 0
CMD
20.6
20.6
20.60 20.60 20.50 7,400 0 0 0
CMF
380
380
381.10 381.10 380 400 0 0 0
CMG
34.8
34.8
34.50 35.10 34.50 273,400 0 0 0
CMI
0.6
0.6
0.60 0.70 0.60 6,300 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
17.50 19.50 17.50 200 0 0 0
CMN
66.5
66.5
65.60 66.50 65.10 6,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.9
7.9
7.70 7.90 7.70 34,300 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 500 0 0 0
CMV
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
7
7
7.06 7.09 7 154,500 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 31.20 800 0 0 0
CNG
26.0
26.0
25.90 26.55 25.90 51,500 0 0 0
CNN
75
75
75 75 75 0 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 3,500 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
9
9
7.30 9.60 7.30 400 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 1,700 0 0 0
CQN
32.2
32.2
31.90 32.20 31.90 17,300 0 0 0
CQT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CRC
9.8
9.8
9.58 9.84 9.47 1,530,300 0 0 0
CRE
7.5
7.5
7.60 7.60 7.47 147,700 0 0 0
CSC
17.1
17.1
17.30 17.50 16.90 5,000 0 0 0
CSI
19.1
19.1
19.30 19.50 19.10 9,400 0 0 0
CSM
13
13
12.75 13 12.65 409,400 0 0 0
CSV
31.7
31.7
30.35 31.85 30.30 1,753,700 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 25,800 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
16.80 17.10 16.60 4,100 0 0 0
CTD
88.6
88.6
87 90.10 86.10 1,399,100 0 0 0
CTF
18.5
18.5
18.75 18.75 18.30 340,900 0 0 0
CTG
38.3
38.3
38.45 38.45 38.05 8,888,400 0 0 0
CTI
24.3
24.3
24.20 24.45 23.90 550,500 0 0 0
CTP
6.4
6.4
6.30 6.40 6.10 33,200 0 0 0
CTR
95.3
95.3
95.70 96.40 94.90 411,300 0 0 0
CTS
31.8
31.8
32 32.40 31.55 673,000 0 0 0
CTT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CTW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
CVN
1.2
1.2
1.20 1.30 1.20 380,600 0 0 0
CVT
26.8
26.8
26.40 28.15 26.40 600 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
36.7
36.7
36.50 36.65 36.15 114,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
16 16 15 12,600 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.5
3.5
3.50 3.51 3.45 37,100 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
9
9
8.98 9 8.98 8,000 0 0 0
DBC
26.6
26.6
26.85 26.90 26.50 6,056,100 0 0 0
DBD
54.3
54.3
54.30 54.40 53.70 50,500 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.4
10.4
10.85 10.85 10.40 200 0 0 0
DC1
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
10
10
10.10 10.10 9.99 300,000 0 0 0
DCF
40
40
42 42 34.40 1,600 0 0 0
DCG
22.8
22.8
22.80 22.80 22.80 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.1
55.1
57.50 57.50 53.40 391,000 0 0 0
DCM
43.0
43.0
40.75 43.20 40.20 10,552,000 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
1.3
1.3
1.40 1.40 1.20 605,300 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 174,600 0 0 0
DDB
9.4
9.4
9.70 9.70 9.30 3,500 0 0 0
DDG
1.1
1.1
1 1.10 1 689,500 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 300 0 0 0
DDN
9.4
9.4
9 9.40 9 40,700 0 0 0
DDV
31.7
31.7
30.30 32 30.30 4,210,500 0 0 0
DFC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.60 773,200 0 0 0
DGC
73.8
73.8
73.30 74.50 72 3,393,400 0 0 0
DGT
4.4
4.4
4.50 4.50 4.30 98,600 0 0 0
DGW
51.2
51.2
53.20 53.50 51.10 3,000,100 0 0 0
DHA
55.1
55.1
56.30 56.40 54.90 210,300 0 0 0
DHB
8.7
8.7
8.70 8.70 8.50 5,200 0 0 0
DHC
39.5
39.5
39.90 39.95 38.80 716,500 0 0 0
DHD
35.3
35.3
35.50 35.50 35.30 2,000 0 0 0
DHG
104.6
104.6
104.80 104.80 104.30 9,500 0 0 0
DHM
6.0
6.0
6.09 6.09 5.99 1,000 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
69.9
69.9
69.70 69.90 68.50 4,600 0 0 0
DIC
1
1
1 1.10 1 212,500 0 0 0
DID
3.8
3.8
3.80 3.80 3.70 1,500 0 0 0
DIG
15.0
15.0
15.35 15.40 14.95 15,970,800 0 0 0
DIH
10
10
10 10 9.80 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5
5
5.10 5.10 5 353,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.95 2.99 2.90 1,933,300 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
61
61
61.50 61.70 61 500 0 0 0
DMN
8.4
8.4
8.30 8.40 8.30 1,000 0 0 0
DMS
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DNC
57.2
57.2
55 57.20 55 200 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 8.60 200 0 0 0
DNH
59
59
59 59 59 0 0 0 0
DNL
35
35
29.30 35 29.30 2,200 0 0 0
DNN
4.1
4.1
4.10 4.10 4.10 0 0 0 0
DNP
19.2
19.2
18.60 19.20 18.60 3,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.6
33.6
33.60 33.60 33.60 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.3
14.3
14.50 14.50 14.30 200 0 0 0
DP1
29.6
29.6
31.20 31.20 29.60 28,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.9
62.9
62.60 63.80 62.50 23,000 0 0 0
DPG
47.2
47.2
48.20 48.20 46.65 744,200 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
27.6
27.6
26.75 28 26.70 18,937,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
42.7
42.7
43.45 43.90 42.60 1,107,100 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.3
10.3
10.20 10.25 10.05 17,600 0 0 0
DRC
15.4
15.4
15.55 15.65 15.40 216,900 0 0 0
DRG
8.7
8.7
8.80 8.80 8.70 800 0 0 0
DRH
3.3
3.3
3.36 3.47 3.27 1,837,200 0 0 0
DRI
13.6
13.6
13.70 13.90 13.30 1,641,300 0 0 0
DRL
46.4
46.4
46.40 46.40 46 4,800 0 0 0
DS3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.1
24.1
24.15 24.20 23.85 221,300 0 0 0
DSG
6.5
6.5
6.50 6.50 6 18,300 0 0 0
DSN
41.5
41.5
41.50 41.50 41.30 1,900 0 0 0
DSP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DST
11.2
11.2
11.40 11.70 11 554,200 0 0 0
DTA
4
4
4.25 4.25 3.90 9,100 0 0 0
DTD
17.7
17.7
18 18.10 17.60 307,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 6,600 0 0 0
DTK
11.5
11.5
11.50 11.80 11.20 10,100 0 0 0
DTL
11.3
11.3
11.95 12.10 11.30 18,300 0 0 0
DTP
122.6
122.6
122.60 122.60 122.60 0 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 400 0 0 0
DVG
1.5
1.5
1.50 1.60 1.50 271,100 0 0 0
DVM
6.4
6.4
6.50 6.50 6.30 705,500 0 0 0
DVN
22.3
22.3
22.20 22.30 22 30,700 0 0 0
DVP
72.3
72.3
72 72.40 71.60 12,400 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
15.1
15.1
15.70 15.70 15 25,843,700 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DXP
12.9
12.9
12.30 12.90 12.20 1,236,200 0 0 0
DXS
7.2
7.2
7.28 7.28 7.03 2,575,900 0 0 0
DXV
3.8
3.8
3.97 3.97 3.72 7,900 0 0 0
E12
4.3
4.3
4 4.30 4 3,600 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.3
11.3
10.80 11.30 10.80 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.2
31.2
31 32 31 6,900 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
23.4
23.4
23.90 24 23.40 8,495,300 0 0 0
EIC
23.7
23.7
22.90 23.70 22.20 1,600 0 0 0
EID
23.3
23.3
23.30 23.30 23.30 800 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 600 0 0 0
ELC
20.4
20.4
21 21 20 2,354,800 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.9
21.9
21.40 21.90 20.10 4,100 0 0 0
EVE
10.8
10.8
10.40 11 10.35 33,100 0 0 0
EVF
13.8
13.8
13.80 13.95 13.50 8,052,600 0 0 0
EVG
7.2
7.2
7.34 7.37 7.17 848,100 0 0 0
EVS
5.6
5.6
5.40 5.60 5.40 123,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 100 0 0 0
FCM
3.6
3.6
3.58 3.59 3.57 35,600 0 0 0
FCN
13.6
13.6
13.80 13.95 13.60 758,300 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
17.9
17.9
18.10 18.10 16.90 15,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 63,700 0 0 0
FIR
6.2
6.2
6.28 6.39 6.18 37,600 0 0 0
FIT
4.7
4.7
4.71 4.74 4.69 385,300 0 0 0
FMC
43
43
43 43.25 41.60 280,700 0 0 0
FOC
65.4
65.4
66 66.20 65.40 39,200 0 0 0
FOX
80.1
80.1
78 80.30 75.10 801,400 0 0 0
FPT
92.9
92.9
91 93.50 90.30 18,705,600 0 0 0
FRC
25
25
25 25 25 1,500 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
169
169
170.90 170.90 165.20 972,000 0 0 0
FSO
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FT1
41.2
41.2
41 41.20 41 4,800 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 0.50 69,200 0 0 0
FTS
32.6
32.6
32.95 33.40 32.30 1,052,200 0 0 0
G20
0.6
0.6
0.70 0.70 0.60 92,400 0 0 0
G36
13
13
13.10 13.40 12.80 285,300 0 0 0
GAS
107.9
107.9
106 111.90 105.50 2,827,100 0 0 0
GCB
5.3
5.3
6 6 5.30 300 0 0 0
GCF
28.4
28.4
29.20 30.10 28 133,300 0 0 0
GDA
15.6
15.6
15.90 15.90 15.60 26,300 0 0 0
GDT
20.0
20.0
20.10 20.10 19.95 26,800 0 0 0
GDW
39
39
39 39 39 0 0 0 0
GEG
14.9
14.9
14.90 15.20 14.85 502,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
39.6
39.6
40.30 40.40 39.45 8,620,900 0 0 0
GGG
3.5
3.5
3.90 3.90 3 31,300 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.2
28.2
28.80 28.80 28.15 9,600 0 0 0
GIC
12.3
12.3
12.26 12.33 12.02 28,500 0 0 0
GIL
15
15
14.75 15.30 14.65 491,100 0 0 0
GKM
1.7
1.7
1.70 1.70 1.60 600,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.7
29.7
29 29.70 28.50 2,900 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
84.4
84.4
82.60 85.10 80.80 4,404,500 0 0 0
GMH
8
8
7.95 8 7.94 2,800 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 0 0 0 0
GND
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GPC
2.3
2.3
2.20 2.30 2.20 9,500 0 0 0
GSM
29.6
29.6
30 30 29.60 1,300 0 0 0
GSP
11.8
11.8
11.30 11.75 11.30 379,500 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
87
87
86.90 87 86.90 1,600 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
40
40
40.80 42.30 39.80 6,357,900 0 0 0
GVT
89.7
89.7
78.80 89.70 78.80 400 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 100 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
16.0
16.0
16.20 16.25 15.90 6,415,900 0 0 0
HAH
62.8
62.8
61.70 63.60 60.70 3,555,400 0 0 0
HAM
52
52
52 52 52 0 0 0 0
HAN
8.9
8.9
8.60 8.90 8.60 1,000 0 0 0
HAP
7.9
7.9
8 8.07 7.90 48,700 0 0 0
HAR
3.6
3.6
3.67 3.70 3.60 311,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.4
11.4
11.45 11.50 11.30 363,200 0 0 0
HBC
6.2
6.2
6.30 6.30 6.10 1,126,900 0 0 0
HBD
25
25
25 25 25 1,200 0 0 0
HBH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.30 18,000 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
26
26 26 26 30,700 0 0 0
HCD
8.3
8.3
8.30 8.30 8.20 18,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
24.3
24.3
24.15 24.55 23.95 10,392,300 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.3
13.3
13 13.40 13 1,800 0 0 0
HD6
9.8
9.8
9.90 9.90 9.80 11,100 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.7
6.7
6.50 6.70 6.30 117,800 0 0 0
HDB
28.0
28.0
28.40 28.40 27.95 13,120,700 0 0 0
HDC
20.9
20.9
21.30 21.30 20.70 4,645,400 0 0 0
HDG
27.3
27.3
27.60 27.60 27.10 2,236,900 0 0 0
HDM
41.4
41.4
41 41.40 41 3,200 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 1,000 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 200 0 0 0
HEC
62.2
62.2
62.20 62.20 62.20 0 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 600 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 7.10 400 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
205
205
194 210 194 15,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.7
14.7
14.70 14.70 14.30 1,089,700 0 0 0
HHS
11.8
11.8
12 12 11.45 2,556,400 0 0 0
HHV
12.5
12.5
12.55 12.55 12.35 5,065,000 0 0 0
HID
4.9
4.9
4.90 4.95 4.82 687,700 0 0 0
HII
5.4
5.4
5.40 5.44 5.25 160,000 0 0 0
HIO
7.5
7.5
7.10 7.60 7 8,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
26.6
26.6
26.60 26.60 26.60 800 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 35,600 0 0 0
HKT
17.4
17.4
15.90 17.40 14.70 21,700 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
12.20 12.30 12.10 15,100 0 0 0
HLD
18.8
18.8
19 19 18.30 26,300 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
9.2
9.2
10.80 10.80 9.20 400 0 0 0
HMC
11.5
11.5
11.55 11.60 11.45 7,400 0 0 0
HMD
21
21
21 21 21 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HMH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMR
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HMS
35.7
35.7
36.50 36.50 35.70 2,600 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
10.9
10.9
10.80 10.90 10.80 11,600 0 0 0
HNF
25
25
25 25 25 0 0 0 0
HNG
6.4
6.4
6.70 6.70 6.40 4,463,700 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 8 7.90 352,900 0 0 0
HNP
19.3
19.3
19.30 19.30 19.30 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.40 4.60 4.30 63,000 0 0 0
HPB
43
43
47.80 47.80 43 33,400 0 0 0
HPD
16.9
16.9
16.50 17 16.50 12,900 0 0 0
HPG
28.8
28.8
29.35 29.40 28.80 47,306,500 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 6.30 200 0 0 0
HPP
83.3
83.3
79 83.30 79 3,500 0 0 0
HPT
27.9
27.9
28.50 28.50 27.90 7,600 0 0 0
HPW
22
22
22 22 22 400 0 0 0
HPX
5.3
5.3
5.44 5.44 5.24 909,200 0 0 0
HQC
2.8
2.8
2.81 2.82 2.78 4,400,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
48.5
48.5
48.45 48.45 45.35 33,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16.2
16.2
16.25 16.35 16.05 3,179,500 0 0 0
HSI
0.7
0.7
0.70 0.80 0.70 23,100 0 0 0
HSL
7.1
7.1
7.08 7.17 6.91 173,700 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 800 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 31,900 0 0 0
HT1
17.1
17.1
16.70 17.05 16.30 1,716,000 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HTG
44.6
44.6
43.75 45 43.70 33,900 0 0 0
HTI
26.8
26.8
25.85 27 25.75 72,300 0 0 0
HTL
23.1
23.1
23 23.10 22.60 5,000 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HTN
7.3
7.3
7.41 7.41 7.27 112,700 0 0 0
HTP
1.3
1.3
1.30 1.40 1.20 77,600 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 1,300 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
5.8
5.8
5.79 5.79 5.79 400 0 0 0
HU4
11
11
11 11 11 1,000 0 0 0
HU6
4.2
4.2
4.40 4.40 4.20 23,900 0 0 0
HUB
14.8
14.8
14.55 14.80 14.50 7,700 0 0 0
HUG
28
28
28 28 28 200 0 0 0
HUT
16
16
16.30 16.40 16 1,738,300 0 0 0
HVA
17.8
17.8
17.80 18.20 17.40 31,600 0 0 0
HVH
12.2
12.2
12.35 12.35 12 72,800 0 0 0
HVN
27.6
27.6
27.60 27.60 27.40 1,149,200 0 0 0
HVT
28.5
28.5
28.60 28.70 28.30 21,200 0 0 0
HVX
2.2
2.2
2.27 2.27 2.22 33,400 0 0 0
HWS
15.2
15.2
15.20 15.20 15.20 1,200 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
35.7
35.7
35.70 35.70 35.70 14,700 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ICG
20.1
20.1
19.50 20.10 19.50 4,500 0 0 0
ICI
10
10
10 10 10 300 0 0 0
ICN
35.7
35.7
35.80 36 35.70 5,400 0 0 0
ICT
18
18
18.20 18.20 18 16,000 0 0 0
IDC
48.4
48.4
48.60 49.70 48.10 2,436,400 0 0 0
IDI
7.2
7.2
7.21 7.39 7.21 821,100 0 0 0
IDJ
4.2
4.2
4.30 4.30 4.20 380,900 0 0 0
IDP
255
255
255 255 255 5,200 0 0 0
IDV
28.1
28.1
28 28.30 27.90 11,300 0 0 0
IFS
17.1
17.1
17.10 17.10 17.10 1,700 0 0 0
IHK
10.5
10.5
10.50 10.50 10.50 0 0 0 0
IJC
10.7
10.7
10.80 10.80 10.60 2,180,100 0 0 0
ILA
5.9
5.9
5.90 5.90 5.90 18,500 0 0 0
ILB
22.9
22.9
22.85 22.95 22.85 6,900 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
30.4
30.4
30.40 30.40 26.90 208,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54
54
53.90 54.20 53.90 44,700 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
41.6
41.6
42.50 42.60 41.60 1,200 0 0 0
IPA
18.2
18.2
18.20 18.30 18 40,700 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
25.5
25.5
25.70 25.70 25.20 600 0 0 0
IST
38
38
38 38 38 600 0 0 0
ITC
11.8
11.8
11.90 11.90 11.65 60,100 0 0 0
ITD
16.9
16.9
17 17.20 16.80 31,100 0 0 0
ITQ
2.9
2.9
3 3 2.90 151,000 0 0 0
ITS
4
4
4 4 4 8,400 0 0 0
IVS
8.1
8.1
8.10 8.20 8 156,900 0 0 0
JOS
1.1
1.1
1 1.10 0.90 16,200 0 0 0
JVC
5.7
5.7
5.72 5.72 5.62 186,400 0 0 0
KBC
35.4
35.4
35.60 36.15 35.15 3,497,400 0 0 0
KCB
14.6
14.6
14.30 15.70 14.30 243,600 0 0 0
KDC
51.3
51.3
52 52 51.30 367,500 0 0 0
KDH
27.3
27.3
28.10 28.25 27.20 4,380,200 0 0 0
KDM
29.8
29.8
30 30.20 29.80 17,500 0 0 0
KGM
5.7
5.7
5.70 5.80 5.70 4,400 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.3
6.3
6.43 6.43 6.29 9,989,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.5
11.5
11.65 11.65 11.50 18,200 0 0 0
KHS
17.5
17.5
17.30 17.50 17.10 12,800 0 0 0
KHW
32
32
32 32 32 0 0 0 0
KIP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
KLB
15.3
15.3
15.20 15.60 14.90 503,000 0 0 0
KMR
2.9
2.9
2.84 2.85 2.84 10,400 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.3
36.3
38.30 38.30 36.30 420,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.7
17.7
17.80 17.90 17.65 984,000 0 0 0
KSD
4.8
4.8
4.10 4.80 4.10 800 0 0 0
KSF
83.7
83.7
83 84.20 82.50 26,700 0 0 0
KSQ
2.5
2.5
2.50 2.50 2.30 106,800 0 0 0
KST
13.4
13.4
13.40 13.40 13.40 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.9
25.9
25.90 25.90 25.90 200 0 0 0
KTS
26
26
26 26 26 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
27.60 27.60 26 3,100 0 0 0
L12
4
4
4 4 4 0 0 0 0
L14
25.7
25.7
26.10 26.10 25.30 83,900 0 0 0
L18
25.6
25.6
25.80 25.90 25.60 14,600 0 0 0
L40
66.9
66.9
71 71 66.90 90,800 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 500 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
20
20
20.05 20.05 19.50 7,200 0 0 0
LAI
13.3
13.3
13 13.50 13 28,200 0 0 0
LAS
17.8
17.8
17.30 17.90 17.20 1,774,800 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
29.4
29.4
29.40 29.40 29.40 500 0 0 0
LBM
34.7
34.7
33 34.90 32.95 55,900 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
10.4
10.4
10.50 10.55 10.30 2,891,600 0 0 0
LCM
0.8
0.8
0.80 0.90 0.80 163,900 0 0 0
LDG
3.8
3.8
3.91 3.91 3.82 1,478,600 0 0 0
LDP
8.9
8.9
8.90 9 8.90 72,100 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
6.5
6.5
5.90 6.50 5.90 200 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
6.1
6.1
6 6.09 6 23,000 0 0 0
LHC
106
106
105.90 108 105.90 10,300 0 0 0
LHG
29.6
29.6
29.75 29.75 29.50 104,400 0 0 0
LIC
27.1
27.1
27.20 27.20 26 2,400 0 0 0
LIG
4
4
4 4.10 4 263,500 0 0 0
LIX
38
38
38 38.45 37.80 9,300 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 100 0 0 0
LLM
22.3
22.3
22 23.10 22 28,900 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.7
12.7
12.70 12.70 12.70 100 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1.3
1.3
1.20 1.30 1.20 347,800 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.40 0.50 0.40 83,600 0 0 0
LPB
43.1
43.1
43.50 44.30 42.75 1,473,700 0 0 0
LPT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
37
37
38 38.50 35.90 54,200 0 0 0
LSS
8.9
8.9
8.92 8.92 8.80 160,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.9
6.9
6.70 6.90 6.70 249,700 0 0 0
M10
23.4
23.4
23.50 23.50 23.40 3,400 0 0 0
MA1
37.8
37.8
37.80 37.80 37.80 100 0 0 0
MAC
12.2
12.2
12.40 12.40 12 7,500 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
28.5
28.5
28.75 28.85 28.50 14,848,500 0 0 0
MBG
3.1
3.1
3.10 3.20 3 178,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.6
27.6
27.70 28 27.10 5,517,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 11,900 0 0 0
MCH
141
141
144.10 144.50 139 325,500 0 0 0
MCM
27.2
27.2
27.50 27.50 27.20 15,100 0 0 0
MCO
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
MCP
28.5
28.5
28 28.50 27.90 23,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10
10
10 10.20 10 2,600 0 0 0
MDF
5.4
5.4
5.30 5.40 5.30 8,000 0 0 0
MDG
42.8
42.8
43.90 43.90 42.80 4,800 0 0 0
MEC
3.6
3.6
3.30 3.60 3.20 1,300 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
7.60 8 7.60 2,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
39
39
39.10 39.30 38.20 45,300 0 0 0
MGC
13.3
13.3
13 13.50 13 20,000 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
31
31
31.70 31.70 31 2,400 0 0 0
MHC
10.5
10.5
9.81 10.45 9.81 153,500 0 0 0
MIC
13
13
13 13 13 300 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MIG
18.4
18.4
18.80 18.85 18.25 351,000 0 0 0
MKP
33.8
33.8
33.80 33.80 33.80 100 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.6
20.6
20.80 20.80 20.60 2,000 0 0 0
MML
36.6
36.6
37.30 37.30 36.40 355,100 0 0 0
MNB
26
26
26 26 26 100 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
19.4
19.4
18.50 19.50 18.10 351,600 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 13,400 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
12.2
12.2
12.20 12.25 12.05 6,703,300 0 0 0
MSH
39.3
39.3
38.70 41 37.60 1,184,200 0 0 0
MSN
79
79
80.50 80.60 79 5,053,900 0 0 0
MSR
44
44
43.30 48.60 42.70 3,967,400 0 0 0
MST
6.7
6.7
6.70 6.80 6.60 2,272,000 0 0 0
MTA
14.7
14.7
14.10 15.20 14.10 39,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
25
25
25 25 25 2,600 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 7,500 0 0 0
MTP
13.8
13.8
13.70 13.80 13.50 300 0 0 0
MTS
9.5
9.5
9.50 9.50 9.50 4,000 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.3
17.3
17.40 17.50 16.90 1,200 0 0 0
MVC
16.5
16.5
16.20 17 16.20 62,300 0 0 0
MVN
67.5
67.5
65.40 68 65.20 40,000 0 0 0
MWG
93.1
93.1
93.70 93.90 92.60 5,224,300 0 0 0
MZG
11.9
11.9
11.90 12 11.50 333,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.3
42.3
42.65 42.80 41.55 939,200 0 0 0
NAG
8.2
8.2
8.20 8.30 8 75,700 0 0 0
NAP
11.2
11.2
10.80 11.20 10.80 3,000 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NAV
16
16
16 16 16 900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.90 17.90 17.35 58,900 0 0 0
NBC
8.9
8.9
8.80 8.90 8.70 47,400 0 0 0
NBE
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 9,900 0 0 0
NBT
17
17
17.50 17.50 17 400 0 0 0
NBW
35
35
35 35 35 100 0 0 0
NCG
11
11
11.20 11.50 10.80 71,100 0 0 0
NCS
40
40
40 40 40 100 0 0 0
NCT
97
97
96.60 97 96.50 14,600 0 0 0
ND2
35.8
35.8
34.50 35.80 34.50 6,700 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
11.1
11.1
11.10 11.10 10.90 141,400 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.4
5.4
5.30 5.40 5.30 300 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 5,000 0 0 0
NED
7
7
6.90 7 6.90 48,900 0 0 0
NET
68
68
67.80 68 67.70 1,400 0 0 0
NFC
66.4
66.4
66 69.70 65.90 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.6
14.6
14.85 14.85 14.55 182,200 0 0 0
NHC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NHH
11
11
10.95 11.05 10.85 55,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.4
10.4
10.40 10.40 10.35 5,000 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
15.8
15.8
16.20 16.25 15.75 6,867,100 0 0 0
NLG
27.9
27.9
28.40 28.40 27.75 2,446,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
55.3
55.3
55.10 55.40 54 48,000 0 0 0
NNT
61
61
60.20 61 60.20 300 0 0 0
NO1
6
6
6.10 6.10 5.90 30,400 0 0 0
NOS
1
1
1 1 1 2,000 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
14.4
14.4
14.40 14.40 14.40 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 855,200 0 0 0
NSC
77.5
77.5
78.90 78.90 77.50 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.50 4.60 4.50 90,100 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
12.5
12.5
12.40 12.50 12.40 200 0 0 0
NT2
27.8
27.8
27.60 28.30 27.50 1,621,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
154
154
155 155 154 11,200 0 0 0
NTF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NTH
57.6
57.6
57.60 57.60 57.60 400 0 0 0
NTL
17
17
17.20 17.25 16.95 800,000 0 0 0
NTP
63.6
63.6
63.50 63.60 63.10 230,900 0 0 0
NTT
9
9
9 9 9 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NVB
12.3
12.3
12.30 12.30 12.10 156,700 0 0 0
NVL
12.3
12.3
12.65 12.65 12.20 6,771,300 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 3,400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4 4 200 0 0 0
OCB
11.7
11.7
11.70 11.75 11.60 1,075,200 0 0 0
OCH
5.9
5.9
5.90 6 5.80 13,100 0 0 0
ODE
46.2
46.2
46.30 46.50 46.20 18,800 0 0 0
OGC
3.5
3.5
3.60 3.60 3.51 330,400 0 0 0
OIL
19.2
19.2
17.50 19.60 17.50 18,746,700 0 0 0
ONE
8.7
8.7
9 9 8.70 6,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.2
22.2
22.15 22.15 22.15 1,300 0 0 0
ORS
14
14
13.90 14.10 13.80 1,700,000 0 0 0
PAC
23.0
23.0
23.40 23.40 22.50 277,600 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
33
33
32.05 33 31.75 1,649,500 0 0 0
PAP
27
27
27 27 27 200 0 0 0
PAS
2.9
2.9
2.90 3 2.80 36,000 0 0 0
PAT
83.1
83.1
82.60 83.70 82.20 50,600 0 0 0
PBC
6
6
6.10 6.20 6 35,800 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 2,800 0 0 0
PBT
17.1
17.1
17.10 17.10 17.10 0 0 0 0
PC1
30.2
30.2
29 30.15 28.70 16,148,900 0 0 0
PCC
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PCE
19.2
19.2
19.40 19.40 19.20 2,200 0 0 0
PCF
5
5
5 5 5 4,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,300 0 0 0
PCH
19.9
19.9
20.10 20.10 19.80 95,800 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 10.70 0 0 0 0
PDB
22.4
22.4
24 24 22.10 79,600 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PDN
116.7
116.7
118.50 118.50 116.70 700 0 0 0
PDR
16.4
16.4
17 17 16.20 16,137,700 0 0 0
PDV
10.0
10.0
9.67 10.10 9.67 231,300 0 0 0
PEG
4.6
4.6
4 4.60 4 13,800 0 0 0
PEN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PEQ
55
55
55 55 55 0 0 0 0
PET
41.2
41.2
40.10 41.20 38.55 2,801,900 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 209,300 0 0 0
PGB
12.8
12.8
12.50 13.50 12.40 33,000 0 0 0
PGC
16.8
16.8
16.75 16.75 16.75 265,500 0 0 0
PGD
24.4
24.4
24.55 24.55 24 14,500 0 0 0
PGI
20
20
20 20 20 100 0 0 0
PGN
6.1
6.1
6.10 6.10 6 16,400 0 0 0
PGS
51.4
51.4
51.40 51.40 51.40 0 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
26.3
26.3
26.20 26.35 25.85 94,100 0 0 0
PHC
4.8
4.8
4.76 4.81 4.76 3,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62
62
62 62 62 300 0 0 0
PHP
38.6
38.6
37.40 38.60 36.70 491,600 0 0 0
PHR
63.1
63.1
63.90 64.80 63.10 454,000 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 200 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
18.4
18.4
17.10 18.40 17.10 1,200 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
7.3
7.3
7.30 7.60 7.30 400 0 0 0
PIV
7.3
7.3
7.60 7.60 6.80 382,000 0 0 0
PJC
29
29
29 29 29 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 0 0 0 0
PLA
4.2
4.2
4.20 4.20 4.20 500 0 0 0
PLC
33.2
33.2
31.80 34 31.80 1,300,900 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.20 3.20 3.10 600 0 0 0
PLP
5.4
5.4
5.44 5.47 5.33 39,900 0 0 0
PLX
57.8
57.8
58.30 61.20 57.50 6,852,500 0 0 0
PMB
10.4
10.4
10.40 10.40 10.40 2,900 0 0 0
PMC
154
154
145.20 156 145.20 900 0 0 0
PMG
7.6
7.6
7.60 7.68 7.15 8,600 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 1,000 0 0 0
PMS
35.3
35.3
35.30 35.30 35.30 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34
34
34 34 34 0 0 0 0
PNC
29.3
29.3
31.50 31.50 29.30 500 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
121.9
121.9
120.90 122.20 119.60 2,033,500 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 1,000 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
18.6
18.6
17.70 18.60 17.70 231,700 0 0 0
POT
21.2
21.2
19.80 21.30 19.60 48,100 0 0 0
POV
7.6
7.6
7.90 8.10 7.60 9,600 0 0 0
POW
14.5
14.5
14.30 14.95 14.30 24,747,100 0 0 0
PPC
10.1
10.1
10.15 10.20 10.10 288,000 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29.8
29.8
29.40 29.80 29.40 42,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
18.50 19 18.50 600 0 0 0
PPS
10
10
10.40 10.40 10 200 0 0 0
PPY
9.2
9.2
9.10 9.20 9.10 2,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.80 600 0 0 0
PRE
22.5
22.5
22.50 22.50 22.50 0 0 0 0
PRO
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PRT
11.6
11.6
10.90 11.60 10.90 10,200 0 0 0
PSB
6.9
6.9
6.80 7.40 6.60 244,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
18
18
17.90 18.50 17.80 119,900 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 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
8.2
8.2
7.90 8.50 7.80 727,100 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 2,400 0 0 0
PSW
7.8
7.8
7.80 7.80 7.70 15,400 0 0 0
PTB
57.9
57.9
56.40 58 55.10 393,300 0 0 0
PTC
7.3
7.3
7.30 7.34 7.28 58,200 0 0 0
PTD
7.7
7.7
7.70 7.70 7.70 100 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
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PTL
2.9
2.9
2.78 2.97 2.78 23,300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTS
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PTV
4.7
4.7
4.10 4.70 4.10 216,200 0 0 0
PV2
2.5
2.5
2.60 2.60 2.40 56,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
37.6
37.6
36 38.60 36 781,800 0 0 0
PVC
17
17
15.70 17.10 15.70 10,959,100 0 0 0
PVD
38.6
38.6
37.55 39.50 37.30 8,039,300 0 0 0
PVE
2.6
2.6
2.30 2.60 2.30 221,500 0 0 0
PVG
7.2
7.2
7 7.40 7 283,400 0 0 0
PVH
0.8
0.8
0.70 0.80 0.70 10,700 0 0 0
PVI
87
87
88 88 86.20 81,000 0 0 0
PVM
19.3
19.3
18.50 19.30 18.30 11,000 0 0 0
PVO
7.1
7.1
6.70 7.30 6.70 136,700 0 0 0
PVR
1.2
1.2
1.30 1.30 1.20 42,500 0 0 0
PVS
47.4
47.4
46.30 49.40 46 9,753,000 0 0 0
PVT
24.1
24.1
23 24.05 22.95 21,985,800 0 0 0
PVV
1.9
1.9
1.80 2 1.80 88,100 0 0 0
PVX
2.4
2.4
2.70 2.80 2.20 4,668,800 0 0 0
PVY
3.4
3.4
3.40 3.40 2.70 111,400 0 0 0
PWA
6.1
6.1
6 6.10 5.50 9,600 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.90 0.90 0.80 19,600 0 0 0
PXI
1.1
1.1
1.10 1.20 1 164,500 0 0 0
PXL
16.1
16.1
16 16.10 15.80 209,800 0 0 0
PXM
0.5
0.5
0.50 0.60 0.50 2,600 0 0 0
PXS
3.2
3.2
3.20 3.40 3.10 117,900 0 0 0
PXT
1.8
1.8
1.80 1.90 1.80 41,900 0 0 0
QCC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QCG
14.2
14.2
14.50 14.50 13.95 635,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 200 0 0 0
QNC
5.5
5.5
5.70 5.70 5.50 1,500 0 0 0
QNP
32.7
32.7
32.80 32.80 32.70 400 0 0 0
QNS
49.5
49.5
49.40 50 49.40 120,000 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 34 900 0 0 0
QSP
25.1
25.1
25.50 25.50 25.10 1,000 0 0 0
QST
28.3
28.3
28.30 28.30 28.30 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.7
12.7
12.70 12.80 12.60 216,000 0 0 0
RAL
92
92
92.30 92.30 91.30 6,700 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 5.50 100 0 0 0
RCC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
RCD
1.5
1.5
1.60 1.70 1.50 22,200 0 0 0
RCL
12
12
12.20 12.20 12 5,100 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
61.8
61.8
62.30 62.30 61.50 267,600 0 0 0
RIC
11.9
11.9
12 12 11.70 1,900 0 0 0
RTB
29.9
29.9
29.70 30.40 29.70 5,000 0 0 0
RYG
10.8
10.8
10.70 11.10 10.60 918,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
34
34
34 34 34 0 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 16.30 300 0 0 0
S99
9
9
8.90 9.10 8.80 153,000 0 0 0
SAB
48.4
48.4
49.10 49.20 48.35 1,197,000 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 5,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
7.0
7.0
6.99 7 6.95 229,700 0 0 0
SAS
38.6
38.6
38.50 38.90 38.20 38,500 0 0 0
SAV
13.6
13.6
13.60 13.60 13.60 200 0 0 0
SB1
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SBA
28.7
28.7
28.60 28.65 28.60 1,700 0 0 0
SBB
16.1
16.1
16.10 16.10 16.10 3,300 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.8
12.8
12.85 12.95 12.70 51,000 0 0 0
SBH
42.8
42.8
42.80 42.80 42.80 100 0 0 0
SBL
6
6
6 6 6 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6
6
6 6.10 5.90 853,200 0 0 0
SBT
24.1
24.1
24.20 24.20 24 365,300 0 0 0
SBV
8
8
7.70 8 7.70 200 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 700 0 0 0
SCC
3
3
2.70 3 2.30 900 0 0 0
SCG
64.4
64.4
64.30 64.60 64.30 21,200 0 0 0
SCI
9.5
9.5
9.50 9.50 9.50 1,600 0 0 0
SCJ
3.1
3.1
3.20 3.20 3.10 1,700 0 0 0
SCL
20.5
20.5
20.70 20.80 20.40 40,100 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 6,000 0 0 0
SCR
6.5
6.5
6.61 6.61 6.45 3,682,000 0 0 0
SCS
57.3
57.3
56.10 57.60 55.90 488,200 0 0 0
SD2
4
4
4 4 4 1,600 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SD5
7.8
7.8
7.80 7.80 7.80 9,000 0 0 0
SD6
2.1
2.1
2.20 2.20 2 22,700 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 11 10.80 41,100 0 0 0
SDA
2.1
2.1
2.20 2.20 2 32,000 0 0 0
SDC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.30 52,800 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SDN
22
22
22.20 22.20 21.40 1,100 0 0 0
SDP
0.9
0.9
0.90 0.90 0.80 10,700 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 100 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 3,900 0 0 0
SEA
45.9
45.9
45.70 45.90 45.70 32,800 0 0 0
SEB
47
47
47 47 47 2,100 0 0 0
SED
19
19
19 19 18.70 11,200 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
18.6
18.6
18.20 18.55 18.20 500 0 0 0
SFG
10.6
10.6
10.50 10.55 10.45 5,600 0 0 0
SFI
28.5
28.5
28.50 28.60 28.50 3,800 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.6
12.6
12.60 12.60 12.30 10,600 0 0 0
SGC
77.9
77.9
77 77.90 76 1,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.70 23.70 23.70 100 0 0 0
SGI
11.7
11.7
11 11.80 11 400 0 0 0
SGN
57.7
57.7
58.10 58.30 57.50 28,800 0 0 0
SGP
27.6
27.6
27.90 27.90 27 173,700 0 0 0
SGR
17.1
17.1
16.90 17.20 16.45 127,900 0 0 0
SGS
12.7
12.7
13.20 13.20 12.70 5,900 0 0 0
SGT
16
16
15.80 16 15.80 39,600 0 0 0
SHA
4
4
4.01 4.01 3.90 5,800 0 0 0
SHB
16.0
16.0
16.15 16.15 15.85 38,821,900 0 0 0
SHC
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
SHE
7
7
6.90 7 6.90 900 0 0 0
SHG
2.1
2.1
2 2.10 2 8,200 0 0 0
SHI
14.1
14.1
14.05 14.05 14 344,300 0 0 0
SHN
3.7
3.7
3.80 3.80 3.70 6,000 0 0 0
SHP
34.5
34.5
34.60 34.60 34.05 8,200 0 0 0
SHS
18.9
18.9
19 19.30 18.80 13,602,600 0 0 0
SID
15.3
15.3
15 15.30 15 200 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
41
41
41 41 41 500 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14 68,400 0 0 0
SJE
17.8
17.8
17.90 17.90 17.60 91,500 0 0 0
SJG
20.5
20.5
23.70 23.70 20.50 2,200 0 0 0
SJM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SJS
51.7
51.7
50.50 51.70 49.70 88,500 0 0 0
SKG
10.2
10.2
10.20 10.25 10.10 78,100 0 0 0
SKH
25
25
25 25 24 500 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 800 0 0 0
SKV
26.1
26.1
26.20 26.50 26.10 8,100 0 0 0
SLS
161.9
161.9
161.60 162 161.60 2,700 0 0 0
SMA
8
8
8 8 8 5,900 0 0 0
SMB
39.3
39.3
39.30 39.30 38.85 33,800 0 0 0
SMC
12.2
12.2
12.70 12.70 12 623,700 0 0 0
SMN
10
10
10.40 10.40 10 9,900 0 0 0
SMT
8.4
8.4
8.30 8.40 7.80 657,500 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
33.4
33.4
33.60 33.60 33 3,600 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
17
17
17 17 17 200 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
9.5
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
2.30 2.30 2.10 283,300 0 0 0
SRB
1.9
1.9
1.90 1.90 1.80 27,000 0 0 0
SRC
48.7
48.7
48.70 48.70 48.70 11,100 0 0 0
SRF
7.9
7.9
7.55 8 7.53 11,600 0 0 0
SSB
16.9
16.9
16.95 17 16.75 1,992,800 0 0 0
SSC
31.1
31.1
30.75 31.10 30.75 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.6
8.6
8.60 8.70 8.60 7,600 0 0 0
SSH
88.6
88.6
88.60 88.60 88.60 0 0 0 0
SSI
32.4
32.4
32.50 32.95 32.10 37,296,900 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
4
4.03 4.09 3.99 77,700 0 0 0
STB
65.5
65.5
66.90 67.20 65.50 7,079,500 0 0 0
STC
16.1
16.1
16.01 16.10 15.92 2,200 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
STH
21.9
21.9
22 22 21.70 93,100 0 0 0
STK
15.5
15.5
15.60 15.60 15.45 30,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.6
8.6
8.60 8.60 8.60 2,600 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 1,000 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20.2
20.2
20.20 20.20 20 9,100 0 0 0
SVD
4.2
4.2
4.01 4.16 4 8,500 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.20 40,900 0 0 0
SVT
11.4
11.4
11.05 11.40 11.05 400 0 0 0
SWC
30.5
30.5
30.50 30.50 30.40 1,700 0 0 0
SZB
39.7
39.7
39.70 39.70 39.70 0 0 0 0
SZC
34.5
34.5
35 35.10 34 1,055,000 0 0 0
SZE
9.7
9.7
9.70 9.80 9.60 18,000 0 0 0
SZG
36.8
36.8
36.90 36.90 36.80 300 0 0 0
SZL
48.9
48.9
48.90 49 48.40 6,400 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 1,800 0 0 0
TA9
12.4
12.4
12.30 12.40 12.10 20,700 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43.6
43.6
46.40 46.40 43.35 1,349,700 0 0 0
TAN
45
45
45 45 45 4,500 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
36.20 36.20 36 900 0 0 0
TBD
117.7
117.7
117.70 117.70 117.70 0 0 0 0
TBR
7
7
6.70 7 6.70 300 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
36.3
36.3
36.05 36.40 35.85 7,958,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.2
15.2
15.90 15.90 15.20 8,753,700 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
35.1
35.1
35 35.20 35 15,100 0 0 0
TCM
26.7
26.7
26.55 26.80 26.30 1,504,900 0 0 0
TCO
10.0
10.0
9.98 10.10 9.98 535,000 0 0 0
TCR
3.0
3.0
2.90 2.98 2.88 1,200 0 0 0
TCT
21.7
21.7
21.40 21.70 21.40 7,100 0 0 0
TCW
32.6
32.6
32.50 32.60 32.50 4,900 0 0 0
TDB
39.9
39.9
39.90 39.90 39.90 0 0 0 0
TDC
11.5
11.5
11.45 11.55 11.30 135,700 0 0 0
TDF
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TDG
2.7
2.7
2.70 2.83 2.70 72,700 0 0 0
TDH
4.0
4.0
4 4 3.91 26,200 0 0 0
TDM
58
58
58 58 58 48,300 0 0 0
TDP
29.1
29.1
29.10 30.80 28.80 1,300 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 900 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 36,000 0 0 0
TDW
43.5
43.5
43.65 44 43 4,600 0 0 0
TED
82
82
82 82 82 100 0 0 0
TEG
6.0
6.0
6.10 6.13 5.95 29,600 0 0 0
TET
40
40
40 40 40 100 0 0 0
TFC
40.5
40.5
41.80 41.80 39.90 22,700 0 0 0
TGP
8.1
8.1
8.50 8.50 8.10 200 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31
31
30.90 31 30.90 700 0 0 0
THG
45.1
45.1
45 45.10 44.80 41,400 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
9
9
8.50 9 8.50 13,500 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
8.5
8.5
8.50 8.70 8.40 15,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19
19
19 19 19 0 0 0 0
TID
22.6
22.6
22.70 22.80 22.50 16,800 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
8.4
8.4
8.40 8.40 8 551,900 0 0 0
TIN
120.1
120.1
106 120.70 105.90 108,900 0 0 0
TIP
19.4
19.4
19.30 19.45 19.20 78,900 0 0 0
TIS
5
5
5.30 5.30 5 72,600 0 0 0
TIX
46.0
46.0
45.95 45.95 45.95 0 0 0 0
TJC
12
12
12 12 12 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.45 8.49 8.43 538,500 0 0 0
TLG
54.5
54.5
54.40 54.60 53.80 284,800 0 0 0
TLH
5.0
5.0
4.94 5.05 4.94 167,500 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53
53
52.90 53.50 52 5,500 0 0 0
TMC
8
8
8 8 8 0 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 60.90 100 0 0 0
TMS
41.3
41.3
41.30 41.30 41.30 0 0 0 0
TMT
12.4
12.4
12.40 13 12.40 58,900 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
16.9
16.9
16.55 16.90 16.35 42,500 0 0 0
TNB
8.9
8.9
8.60 8.90 8.60 1,000 0 0 0
TNC
31
31
29.05 31 29.05 600 0 0 0
TNG
25.5
25.5
24.20 26 23.70 4,704,500 0 0 0
TNH
11.8
11.8
11.85 11.90 11.80 41,000 0 0 0
TNI
4.9
4.9
4.86 4.90 4.66 43,000 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
3.2
3.2
3.10 3.20 3 31,000 0 0 0
TNT
11
11
10.50 11.10 10.45 120,000 0 0 0
TNV
20.9
20.9
22.70 22.70 19.80 20,900 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
179
179
178 180 176.30 24,000 0 0 0
TOT
15.9
15.9
15.90 15.90 15.90 1,100 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
18.4
18.4
18.45 18.70 18.25 17,459,800 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TPS
58.6
58.6
58.60 58.60 58.60 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18
18
18 18 18 0 0 0 0
TRA
70
70
70.90 70.90 70 2,700 0 0 0
TRC
78.5
78.5
77.50 79.20 77.40 123,900 0 0 0
TRS
44.2
44.2
32.80 44.20 32.80 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6 6 100 0 0 0
TSA
15.4
15.4
15.45 15.60 15.35 202,500 0 0 0
TSB
24.5
24.5
24.50 24.50 24.50 600 0 0 0
TSC
2.8
2.8
2.86 2.86 2.81 89,500 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
37.1
37.1
37.10 37.10 37.10 0 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.2
5.2
5.20 5.20 5 1,200 0 0 0
TTA
11.6
11.6
11.50 11.55 11.35 392,300 0 0 0
TTC
10.5
10.5
11 11 10.50 500 0 0 0
TTD
136.1
136.1
136.10 136.10 136.10 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
3.1
3.1
3.08 3.09 3.03 652,700 0 0 0
TTG
13.7
13.7
14 14 11 2,300 0 0 0
TTH
2.7
2.7
2.60 2.70 2.50 708,600 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
16.7
16.7
16.90 16.90 16.60 40,300 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.3
35.3
36 36 35.30 400 0 0 0
TUG
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TV1
32.1
32.1
32 32.80 31.10 125,200 0 0 0
TV2
40.3
40.3
40.85 41.50 40.25 869,300 0 0 0
TV3
17
17
17 17 17 11,100 0 0 0
TV4
16
16
16.20 16.20 16 11,600 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
8
8
7.99 8.06 7.95 29,700 0 0 0
TVC
8.3
8.3
8.40 8.40 8.30 13,400 0 0 0
TVD
10.2
10.2
10.10 10.20 10.10 4,500 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
9.1
9.1
9.30 9.30 8.90 647,500 0 0 0
TVS
15.2
15.2
14.85 15.35 14.80 227,700 0 0 0
TVT
16.3
16.3
16.30 16.30 15.80 3,800 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TXM
4.6
4.6
4.50 4.90 4.40 6,100 0 0 0
TYA
18.8
18.8
18.95 19 18.75 20,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.70 7,200 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.1
60.1
61 61 60.10 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.1
6.1
6.10 6.10 6.10 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
16.60 16.70 16.60 9,400 0 0 0
UXC
1.1
1.1
1.20 1.20 1.10 3,300 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.2
6.2
6.30 6.30 6.20 600 0 0 0
VAB
10.8
10.8
10.85 10.90 10.80 246,900 0 0 0
VAF
19.8
19.8
19.80 20 19.80 1,600 0 0 0
VAV
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VBB
10.5
10.5
10.60 10.60 10.40 28,300 0 0 0
VBC
21
21
21 21 21 100 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VC2
5.4
5.4
5.50 5.50 5.40 211,800 0 0 0
VC3
27.5
27.5
27.30 27.60 27.30 719,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.6
23.6
23.60 23.60 23.60 0 0 0 0
VC7
9.1
9.1
8.30 9.10 8.20 708,200 0 0 0
VC9
3.9
3.9
3.90 3.90 3.80 8,500 0 0 0
VCA
8
8
8.20 8.20 8 3,000 0 0 0
VCB
64.9
64.9
65.50 66.40 64.80 8,831,200 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
309.20 310 309.20 300 0 0 0
VCG
19.2
19.2
19.25 19.25 19.10 4,941,400 0 0 0
VCI
38.5
38.5
37.15 38.80 37.05 22,486,400 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VCP
24.1
24.1
24.50 24.50 24 40,600 0 0 0
VCR
32.9
32.9
32.90 32.90 32.90 2,600 0 0 0
VCS
44.2
44.2
44.40 44.50 44 104,600 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 9.80 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
13.5
13.5
14 14 13.50 2,600 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
49.90 50 49.90 600 0 0 0
VDS
18.7
18.7
18.45 18.75 18.25 1,780,000 0 0 0
VDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 10,100 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.3
2.3
2.30 2.30 2.30 300 0 0 0
VE9
3.9
3.9
3.80 3.90 3.80 500 0 0 0
VEA
35.3
35.3
35.50 35.50 35.10 505,200 0 0 0
VEC
34.6
34.6
35.90 35.90 34.50 1,700 0 0 0
VEF
110
110
113.90 113.90 110 14,700 0 0 0
VES
22.6
22.6
22.50 23 22.50 2,300 0 0 0
VET
18.5
18.5
18 18.50 18 400 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
53.6
53.6
53.60 54 53.60 4,100 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 600 0 0 0
VGC
51.2
51.2
51.70 52.70 50.90 1,288,000 0 0 0
VGG
43
43
43.20 43.50 43 7,500 0 0 0
VGI
110
110
110.90 111.10 107.30 1,341,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27.5
27.5
27.30 27.50 26.80 16,600 0 0 0
VGR
66.3
66.3
66.30 66.30 66.30 0 0 0 0
VGS
27.2
27.2
27.50 27.70 27.10 532,000 0 0 0
VGT
14.6
14.6
14.40 14.90 14.10 5,177,300 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
61.5
61.5
62.50 62.50 61.40 1,207,400 0 0 0
VHD
3.6
3.6
4 4 3.50 9,500 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 38,000 0 0 0
VHF
4.5
4.5
4.50 4.50 4.50 100 0 0 0
VHG
1.9
1.9
1.90 2 1.90 159,500 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 0 0 0 0
VHM
108
108
108 109.50 104.60 4,915,000 0 0 0
VIB
17.3
17.3
17.40 17.45 17.30 2,778,500 0 0 0
VIC
172
172
169.10 178.50 168 3,624,400 0 0 0
VID
5.0
5.0
4.97 5.01 4.97 5,200 0 0 0
VIE
5.8
5.8
5.80 5.80 5.80 200 0 0 0
VIF
17.3
17.3
17.80 17.80 17 3,100 0 0 0
VIG
5.5
5.5
5.50 5.50 5.40 80,500 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
12.6
12.6
12.45 12.75 12.45 666,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.6
24.6
24 24.60 24 200 0 0 0
VIW
13.3
13.3
12.60 13.30 12.30 31,600 0 0 0
VIX
22.5
22.5
22.70 23.10 22.20 31,571,200 0 0 0
VJC
175.8
175.8
177.80 178.50 175.20 1,133,900 0 0 0
VLA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VLB
49.6
49.6
49 50.50 49 22,000 0 0 0
VLC
14.1
14.1
14.20 14.30 14 162,400 0 0 0
VLG
8.3
8.3
8.40 8.40 8.20 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33.4
33.4
33.40 33.40 33.40 200 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VMD
16
16
16 16 16 2,900 0 0 0
VMG
2.7
2.7
2.80 2.80 2.70 1,400 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
16.2
16.2
17.10 17.10 16.20 200 0 0 0
VNB
16
16
15.90 16 15.80 14,600 0 0 0
VNC
37.6
37.6
37.20 37.60 37.20 400 0 0 0
VND
18.7
18.7
18.90 19.20 18.70 9,077,200 0 0 0
VNE
5.3
5.3
5.25 5.40 5.25 437,900 0 0 0
VNF
16.5
16.5
16 16.50 16 21,900 0 0 0
VNG
7.1
7.1
7.30 7.30 7.10 1,600 0 0 0
VNH
1.8
1.8
1.60 1.80 1.50 187,900 0 0 0
VNI
7.6
7.6
8.20 8.20 7.60 1,500 0 0 0
VNL
21.4
21.4
21.45 21.45 21.20 3,700 0 0 0
VNM
68.2
68.2
70.20 70.60 68 13,371,400 0 0 0
VNP
19
19
20 20 18.30 38,900 0 0 0
VNR
21.2
21.2
21.30 21.30 21 13,600 0 0 0
VNS
9.3
9.3
9.30 9.30 9.20 800 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VNZ
350
350
344.50 350 344 900 0 0 0
VOS
15.4
15.4
14.90 15.50 14.80 4,771,900 0 0 0
VPA
2
2
2 2 2 2,900 0 0 0
VPB
29.0
29.0
29.05 29.45 28.75 18,002,900 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.6
25.6
25.20 25.80 25.20 5,000 0 0 0
VPG
5.6
5.6
5.50 5.69 5.43 186,800 0 0 0
VPH
4.1
4.1
4.19 4.19 4.08 17,800 0 0 0
VPI
58.5
58.5
59.80 60 58.40 1,100,200 0 0 0
VPR
8.3
8.3
8.30 8.30 8.30 200 0 0 0
VPS
9.1
9.1
9.10 9.10 9 18,700 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
13.0
13.0
12.95 12.95 12.95 500 0 0 0
VRE
29.1
29.1
29.80 29.80 29.05 3,100,400 0 0 0
VRG
17.9
17.9
17.80 18.10 17.70 12,200 0 0 0
VSA
20.5
20.5
20.80 20.90 20.40 3,400 0 0 0
VSC
25.9
25.9
25.25 26.30 24.95 12,120,400 0 0 0
VSE
8.4
8.4
8.30 8.40 8 9,000 0 0 0
VSF
25.5
25.5
25.80 25.80 25 19,500 0 0 0
VSG
1.4
1.4
1.40 1.50 1.40 4,300 0 0 0
VSH
43.4
43.4
43.50 43.50 43.30 5,800 0 0 0
VSI
25
25
25.20 25.50 25 14,100 0 0 0
VSM
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VSN
17
17
17 17 17 200 0 0 0
VST
3.1
3.1
3.10 3.20 3 125,100 0 0 0
VTA
2.4
2.4
2.30 2.40 2.30 200 0 0 0
VTB
15.4
15.4
15.25 16 15.25 3,500 0 0 0
VTC
14.5
14.5
14.70 14.70 13.70 10,100 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 62,000 0 0 0
VTE
6.3
6.3
6.40 6.40 6.30 300 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 1,200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 500 0 0 0
VTK
55.3
55.3
55.30 55.50 53.20 14,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.3
12.3
12 12.55 12 699,500 0 0 0
VTP
107.2
107.2
106.70 108.60 104.90 627,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12.3
12.3
12.40 12.40 12.10 36,000 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
15.5
15.5
15.30 15.50 15 21,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.10 1,150,800 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
121.9
121.9
126 129.90 121.90 105,000 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VWS
24
24
24 24 24 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
270.2
270.2
270.20 270.20 270.20 0 0 0 0
WSB
56
56
57.40 63.90 55.30 27,800 0 0 0
WSS
6.6
6.6
6.70 6.70 6.50 14,000 0 0 0
WTC
10
10
10 10 10 400 0 0 0
X20
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.9
16.9
16.90 16.90 16.90 0 0 0 0
XHC
16.1
16.1
16.10 16.10 16.10 100 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9.8
9.8
8.60 9.80 8.60 8,700 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 200 0 0 0
XMP
15.6
15.6
15.60 15.60 15.50 500 0 0 0
XPH
14.5
14.5
14.60 14.90 14.30 3,200 0 0 0
YBC
7
7
7 7 7 0 0 0 0
YBM
10.5
10.5
10.55 10.55 10.45 4,600 0 0 0
YEG
12.5
12.5
12.90 12.90 12.50 1,466,600 0 0 0
YTC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
^HASTC
262.8
262.8
262.52 263.69 261.32 91,795,550 0 0 0
^UPCOM
129.8
129.8
129.56 130.02 128.95 0 0 0 0
^VN30
2,061.8
2,061.8
2,071.76 2,077.35 2,047.50 319,899,912 0 0 0
^VNINDEX
1,880.3
1,880.3
1,883.12 1,899.44 1,863.31 857,193,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |