DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/03/2026

NGÀY: [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 16/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.5
34.5
34.50 34.50 34.50 0 0 0 0
AAA
7.3
7.3
7.23 7.35 7.13 1,268,800 0 0 0
AAH
3.3
3.3
3.40 3.40 3.20 540,800 0 0 0
AAM
6.5
6.5
6.30 6.55 6.30 2,100 0 0 0
AAS
8.6
8.6
8.50 8.70 8.40 709,300 0 0 0
AAT
3.1
3.1
3.09 3.09 2.99 39,800 0 0 0
AAV
6.6
6.6
6.40 6.70 6.40 573,400 0 0 0
ABB
13.5
13.5
13.40 13.60 13.40 123,500 0 0 0
ABC
10
10
10.10 10.10 10 12,300 0 0 0
ABI
19.9
19.9
19.90 20 19.70 19,200 0 0 0
ABR
12.3
12.3
12 12.80 12 1,300 0 0 0
ABS
2.7
2.7
2.62 2.73 2.62 158,900 0 0 0
ABT
65.8
65.8
65.70 66.50 65.70 8,100 0 0 0
ABW
10.7
10.7
10.50 10.80 10.50 108,500 0 0 0
ACB
23.5
23.5
23.40 23.45 23.25 9,534,100 0 0 0
ACC
12.5
12.5
12.75 12.75 12 36,700 0 0 0
ACE
40.5
40.5
41.70 41.70 40.50 2,800 0 0 0
ACL
13.8
13.8
13.40 14 13.40 3,300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 200 0 0 0
ACV
48.5
48.5
49 49.30 48.10 560,300 0 0 0
ADC
20.1
20.1
20.40 21 20.10 1,300 0 0 0
ADG
9.2
9.2
9.40 9.40 9.23 500 0 0 0
ADS
8.3
8.3
8.26 8.27 8.23 13,400 0 0 0
AFX
10.4
10.4
10.30 10.45 10.30 80,200 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.3
13.3
13.10 13.30 13 304,300 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
37.9
37.9
37.80 37.90 37.80 400 0 0 0
AGR
14.7
14.7
14.60 14.95 14.55 512,900 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
45.9
45.9
45.60 45.90 45.60 1,000 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.1
7.1
7.10 7.10 7.10 5,500 0 0 0
AMC
13
13
13 13 13 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14
14
14 14 14 4,200 0 0 0
AMS
8.4
8.4
8.60 9 8.10 151,000 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 1,222,400 0 0 0
ANT
36.9
36.9
37.85 37.85 33.50 14,900 0 0 0
ANV
24.2
24.2
24 24.25 23.65 652,200 0 0 0
APF
53.2
53.2
48.20 54 48.10 70,600 0 0 0
APG
6.6
6.6
6.63 6.63 6.63 301,300 0 0 0
APH
5.7
5.7
5.64 5.80 5.64 95,600 0 0 0
API
5.8
5.8
5.70 5.90 5.70 112,300 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5.1
5.1
5 5.20 5 3,800 0 0 0
APS
6.4
6.4
6.30 6.40 6.30 124,800 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 100 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.8
5.8
5.84 5.94 5.82 192,100 0 0 0
ASP
5.1
5.1
4.90 5.05 4.90 93,600 0 0 0
AST
73
73
73 73 72.90 7,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.5
49.5
49.60 49.60 49.50 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.5
10.5
10.60 10.70 10.20 164,300 0 0 0
BAB
11
11
11.10 11.30 11 9,100 0 0 0
BAF
35.2
35.2
35 35.20 34.95 1,311,200 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 100 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 11.80 100 0 0 0
BBT
11.5
11.5
11.50 11.50 11.50 400 0 0 0
BCA
18.1
18.1
18 18.20 17.60 46,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.30 7.50 7.30 43,400 0 0 0
BCE
11
11
11 11.10 10.65 39,900 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.4
53.4
54.30 54.70 53.20 754,900 0 0 0
BCP
8
8
8 8 8 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
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BDT
9.1
9.1
9.20 10.20 9.10 5,600 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
62.5
62.5
66.10 66.10 62.50 86,800 0 0 0
BGE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BGW
16
16
16 16 16 10,500 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 100 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30.4
30.4
30.40 30.80 30.35 4,200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.7
22.7
22.95 22.95 22.45 74,500 0 0 0
BID
40.3
40.3
40.50 41.20 40 5,174,500 0 0 0
BIG
7.6
7.6
7.30 7.80 7.10 532,600 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
22.8
22.8
22.70 22.80 22.10 45,200 0 0 0
BKG
2.5
2.5
2.47 2.54 2.47 63,200 0 0 0
BLI
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
14.2
14.2
14.60 14.60 14.10 22,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 200 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.8
16.8
16.70 16.85 16.60 148,300 0 0 0
BMJ
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 300 0 0 0
BMP
138.4
138.4
138.40 140.50 137.50 98,600 0 0 0
BMS
13.7
13.7
13.10 13.70 13.10 204,300 0 0 0
BMV
4.7
4.7
4.10 4.70 4 900 0 0 0
BNA
6.1
6.1
6 6.20 6 66,000 0 0 0
BNW
17
17
17 17 17 400 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.3
12.3
12.30 12.30 12.25 1,000 0 0 0
BRR
19
19
19.50 19.50 19 300 0 0 0
BRS
35.6
35.6
37.10 37.50 32 3,200 0 0 0
BSA
21.5
21.5
21.40 22.20 21.40 22,800 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
35.1
35.1
35.15 35.80 34.80 207,100 0 0 0
BSL
10.4
10.4
10.40 10.40 10.40 300 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSR
32.8
32.8
35.05 35.05 32.75 18,025,800 0 0 0
BT1
12.5
12.5
11.20 12.60 11.10 11,200 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17.4
17.4
20 20 17.40 400 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.9
22.9
23.50 23.50 22.90 4,800 0 0 0
BTN
3
3
3.10 3.10 3 700 0 0 0
BTP
8.4
8.4
8.43 8.50 8.40 35,600 0 0 0
BTS
5.1
5.1
5.10 5.20 4.90 84,600 0 0 0
BTT
38
38
38 38 38 5,000 0 0 0
BTU
16
16
16 16 16 100 0 0 0
BTV
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
12.2
12.2
12 12.20 12 727,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
72
72
73.40 74.40 71.90 319,900 0 0 0
BVL
17
17
16.80 17 16.80 400 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BVS
26.8
26.8
26.70 27.30 26.50 156,100 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
42.3
42.3
42.70 43 42.25 102,400 0 0 0
BWS
34.5
34.5
34 34.50 34 36,900 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.4
11.4
11.40 11.40 11.40 0 0 0 0
C47
9.7
9.7
9.75 9.75 9.56 11,700 0 0 0
C4G
7.5
7.5
7.10 7.70 7 472,100 0 0 0
C69
16.4
16.4
16.50 16.50 15.60 404,800 0 0 0
C92
4
4
4 4 4 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
7 7 6.60 1,800 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
45.6
45.6
44.40 47.50 44.40 150,700 0 0 0
CAT
15.5
15.5
17 17 15.40 84,100 0 0 0
CBI
14
14
14 14 14 9,600 0 0 0
CBS
25.5
25.5
25.60 25.60 25.50 4,200 0 0 0
CC1
37.5
37.5
34.60 37.50 34.60 600 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 500 0 0 0
CCC
8.9
8.9
8.89 8.89 8.70 1,200 0 0 0
CCI
27
27
27 27 27 0 0 0 0
CCL
5.0
5.0
4.94 5.04 4.94 107,900 0 0 0
CCM
33.2
33.2
33.20 33.20 33.20 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.1
13.1
13.10 13.10 13.10 300 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
22.6
22.6
22.70 22.80 22.40 102,500 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
31.2
31.2
31.50 32 31.20 5,000 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.3
13.3
15 15 13.30 4,900 0 0 0
CDR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.6
15.6
15.20 16.20 15.20 12,285,800 0 0 0
CET
10
10
10 10 10 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
3.20 3.20 3 1,800 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
28.5
28.5
28.50 28.65 28.35 8,100 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CIG
6.1
6.1
5.80 6.25 5.80 26,700 0 0 0
CII
17
17
17.05 17.50 16.65 14,517,200 0 0 0
CIP
2.3
2.3
2.30 2.40 2.30 12,600 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
52.60 52.80 52.10 1,600 0 0 0
CKD
28.5
28.5
27.80 28.50 27.80 5,500 0 0 0
CKG
9.1
9.1
9.29 9.34 9.09 27,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
57
57
54.10 57 54 2,800 0 0 0
CLH
21.7
21.7
22 22 21.70 900 0 0 0
CLL
30.6
30.6
30.30 30.60 30.20 15,400 0 0 0
CLM
78
78
77.70 78 75.50 1,800 0 0 0
CLW
48.2
48.2
48.15 48.15 48.15 100 0 0 0
CLX
15.3
15.3
15.40 15.60 15.20 66,100 0 0 0
CMC
9
9
9 9 9 200 0 0 0
CMD
19.1
19.1
19.10 19.10 19.10 300 0 0 0
CMF
428
428
428 428 428 100 0 0 0
CMG
29.9
29.9
29.10 29.90 29.10 303,400 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.2
19.2
16.60 19.20 16.60 500 0 0 0
CMN
67.2
67.2
68.30 68.30 66 900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.1
7.1
7.50 7.70 7 37,300 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.2
14.2
14.20 14.20 14.20 100 0 0 0
CMX
6.3
6.3
6.27 6.37 6.25 68,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
30 30 30 0 0 0 0
CNG
24.2
24.2
24.60 24.65 24.10 30,600 0 0 0
CNN
57
57
57 57 57 200 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
COM
36.3
36.3
36.25 36.25 36.25 200 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 0 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
31.3
31.3
31.20 31.40 31.20 20,400 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
9
9
9.05 9.15 8.83 1,646,500 0 0 0
CRE
7.2
7.2
7.31 7.31 7 171,300 0 0 0
CSC
15.3
15.3
15.40 15.60 15 11,200 0 0 0
CSI
16
16
16.10 16.10 16 500 0 0 0
CSM
11.9
11.9
12 12.10 11.80 160,600 0 0 0
CSV
27.9
27.9
28.20 29 27.40 1,257,800 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.2
7.2
7.50 7.50 7.20 400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.4
16.4
16.50 16.50 16.40 1,000 0 0 0
CTD
82.8
82.8
80.40 83 80.40 885,600 0 0 0
CTF
19
19
18.75 19 18.60 336,100 0 0 0
CTG
34.2
34.2
34.05 34.50 34 5,159,300 0 0 0
CTI
23.8
23.8
24 24.10 23.40 525,300 0 0 0
CTP
5.3
5.3
5.20 5.40 5 40,600 0 0 0
CTR
81.6
81.6
83 83 81.50 230,000 0 0 0
CTS
27.2
27.2
27.10 27.65 27 502,200 0 0 0
CTT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CTW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.8
27.8
27.80 27.80 27.80 100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11 11 11 0 0 0 0
D2D
36.7
36.7
36.90 36.95 36.70 92,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.80 15.80 15.50 1,700 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3.03 3.06 3.01 38,500 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DAT
8.4
8.4
8.35 8.40 8.35 1,400 0 0 0
DBC
23.3
23.3
23.60 23.65 23.25 2,522,700 0 0 0
DBD
51.5
51.5
51.70 52.90 50.10 46,600 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
10.7
10.7
10.60 10.65 10.50 6,800 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.4
9.4
9.38 9.41 9.25 130,700 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
21.6
21.6
21.60 21.60 21.60 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.8
55.8
55.80 56.50 54.80 387,600 0 0 0
DCM
44.6
44.6
47.20 47.70 44.55 8,205,000 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.1
9.1
9 9.10 9 10,200 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10
10
9.50 10 9.50 12,600 0 0 0
DDV
28.4
28.4
29.20 29.90 27.50 3,194,500 0 0 0
DFC
28
28
28.60 28.60 28 1,600 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
73.9
73.9
76.50 77.70 72.20 9,659,900 0 0 0
DGT
4.1
4.1
4.10 4.10 4 25,700 0 0 0
DGW
43.1
43.1
42.30 43.50 41.90 2,160,900 0 0 0
DHA
52
52
53.20 53.20 51.50 31,400 0 0 0
DHB
12.7
12.7
13.30 13.30 11 335,000 0 0 0
DHC
34.8
34.8
35.85 35.85 34.80 536,200 0 0 0
DHD
38.5
38.5
37 38.50 37 6,600 0 0 0
DHG
101.8
101.8
101.90 102 101.10 11,600 0 0 0
DHM
6.1
6.1
5.98 6.10 5.90 59,000 0 0 0
DHN
22
22
22 22 22 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 3,300 0 0 0
DHT
69
69
69 70.50 67.80 2,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 100 0 0 0
DIG
13.7
13.7
13.70 14 13.60 10,052,000 0 0 0
DIH
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.50 4.50 4.40 263,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.64 2.69 2.59 922,600 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
60
60
58.90 60 58.90 1,100 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DMS
10.6
10.6
10.60 10.60 10.60 7,000 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
57
57
57 57 57 0 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNE
8.2
8.2
8.20 8.30 8.20 400 0 0 0
DNH
44.7
44.7
44.70 44.70 44.70 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
19.5
19.5
19 19.50 18.90 1,400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.90 32.90 32.90 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 0 0 0 0
DP1
30.8
30.8
30.80 30.80 30.60 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.6
62.6
62.50 63.50 62 26,300 0 0 0
DPG
42
42
40.80 42 40.30 584,100 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
30.9
30.9
33.20 33.30 30.90 11,431,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.2
41.2
41.75 41.75 40.60 442,800 0 0 0
DQC
9.9
9.9
9.71 10.10 9.71 16,200 0 0 0
DRC
14.2
14.2
14.30 14.40 14.15 235,100 0 0 0
DRG
8.7
8.7
8.60 8.70 8.50 4,300 0 0 0
DRH
2.7
2.7
2.70 2.72 2.66 399,000 0 0 0
DRI
13.1
13.1
13.50 13.60 13 737,900 0 0 0
DRL
46.1
46.1
45.85 46.10 45.80 4,400 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSD
11.4
11.4
11.40 11.40 11.40 300 0 0 0
DSE
23.4
23.4
23.15 23.70 23.15 354,900 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
40.1
40.1
40.25 40.25 40 1,000 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.10 8.30 8.10 5,100 0 0 0
DTA
3.5
3.5
3.45 3.56 3.45 15,100 0 0 0
DTD
15.7
15.7
15.70 16.10 15.70 197,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2.10 2.20 2.10 32,700 0 0 0
DTK
11.5
11.5
11.80 11.80 11.40 1,900 0 0 0
DTL
11.4
11.4
11.80 11.80 11.40 5,500 0 0 0
DTP
122.5
122.5
122.50 122.50 122.50 100 0 0 0
DTT
16.7
16.7
16.70 16.70 16.70 3,000 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.60 7.20 6.60 1,494,000 0 0 0
DVN
21.3
21.3
21.40 21.50 21.20 22,400 0 0 0
DVP
69.3
69.3
69.60 69.60 69 6,800 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 200 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 400 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14
14
14.15 14.30 13.85 12,701,800 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.6
12.6
12.70 13 12.40 421,000 0 0 0
DXS
6.3
6.3
6.25 6.41 6.25 1,735,700 0 0 0
DXV
3.9
3.9
3.90 3.90 3.89 1,300 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.3
31.3
31.60 31.60 30.80 7,800 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 200 0 0 0
EIB
22.4
22.4
22.55 22.85 22 6,779,800 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 700 0 0 0
EID
22.8
22.8
22.90 22.90 22.80 2,600 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 400 0 0 0
ELC
17.8
17.8
17.75 17.90 17.60 517,000 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
18.6
18.6
18.90 18.90 18.40 2,500 0 0 0
EVE
10
10
10 10.05 10 6,000 0 0 0
EVF
14.1
14.1
15.15 15.15 14.05 21,501,000 0 0 0
EVG
6.3
6.3
6.30 6.45 6.24 398,700 0 0 0
EVS
5.2
5.2
5.20 5.20 5.10 33,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
FCM
3.3
3.3
3.30 3.35 3.29 37,400 0 0 0
FCN
12.6
12.6
12.80 13.15 12.45 1,319,200 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 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
35
35
35 35 35 0 0 0 0
FIC
27
27
28.60 28.60 24.90 61,800 0 0 0
FID
1.6
1.6
1.60 1.60 1.50 158,900 0 0 0
FIR
5.5
5.5
5.52 5.60 5.40 59,400 0 0 0
FIT
4.4
4.4
4.34 4.42 4.34 265,800 0 0 0
FMC
39.6
39.6
39.60 40.25 38.20 89,100 0 0 0
FOC
64.9
64.9
65.50 66 64.90 12,000 0 0 0
FOX
74.3
74.3
73.40 75 72.30 134,400 0 0 0
FPT
78.2
78.2
77.10 79.30 77.10 8,662,000 0 0 0
FRC
25
25
25 25 25 900 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
150.5
150.5
147.50 150.70 147.50 193,300 0 0 0
FSO
7.8
7.8
7.80 7.80 7.80 100 0 0 0
FT1
41
41
41 41 41 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
27.5
27.5
27.40 27.95 27.40 453,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.6
10.6
10.70 10.90 10.50 169,600 0 0 0
GAS
87.9
87.9
91 91.10 85.40 5,461,400 0 0 0
GCB
5.5
5.5
5.50 5.50 5.50 500 0 0 0
GCF
23.5
23.5
24.60 25.20 23.50 42,500 0 0 0
GDA
14
14
13.90 14.40 13.80 34,400 0 0 0
GDT
19.3
19.3
19.05 19.25 19.05 2,300 0 0 0
GDW
42
42
42 42 42 100 0 0 0
GEG
15.8
15.8
17.10 17.10 15.60 3,412,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.3
33.3
34.20 34.30 33 3,278,400 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.3
28.3
28.40 28.40 28.10 7,600 0 0 0
GIC
10.3
10.3
10 10.30 9.90 14,700 0 0 0
GIL
14.2
14.2
14.15 14.40 14.15 76,800 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
29.80 29.80 29.80 0 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 76.20 72.70 1,408,100 0 0 0
GMH
8.5
8.5
8.46 8.46 7.91 4,000 0 0 0
GMX
16.6
16.6
16.50 17 16.50 24,300 0 0 0
GND
28.3
28.3
30 30 25 300 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 8,100 0 0 0
GSM
29
29
29 29 29 0 0 0 0
GSP
11.7
11.7
11.70 12.05 11.60 151,800 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
98.8
98.8
94.80 98.80 94.80 1,100 0 0 0
GTS
9.4
9.4
9.40 9.40 9.40 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.1
33.1
33.30 34.40 32.50 4,862,300 0 0 0
GVT
58.4
58.4
58.40 58.40 58.40 0 0 0 0
H11
16
16
16.30 16.30 12.10 1,200 0 0 0
HAC
9
9
9.10 9.60 9 2,700 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HAG
15.3
15.3
15.15 15.50 15 5,274,900 0 0 0
HAH
56
56
56.70 57.50 55.40 2,108,700 0 0 0
HAM
87
87
87 87 87 100 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.7
7.7
7.68 7.79 7.25 5,300 0 0 0
HAR
3.2
3.2
3.21 3.23 3.16 154,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
10.6
10.6
10.50 10.65 10.50 287,500 0 0 0
HBC
5.5
5.5
5.40 5.60 5.30 1,328,400 0 0 0
HBD
20
20
20 20 20 400 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
28
28
28 28 28 100 0 0 0
HCD
7.9
7.9
7.90 7.96 7.85 15,200 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
21.8
21.8
21.85 22.30 21.60 4,880,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 4,300 0 0 0
HD6
9.4
9.4
9.40 9.50 9.20 5,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.6
6.6
6.30 6.60 6.30 15,700 0 0 0
HDB
25.6
25.6
25.50 25.65 25.20 6,905,100 0 0 0
HDC
18.4
18.4
18.45 18.55 18.05 2,760,500 0 0 0
HDG
28.6
28.6
28.30 29 27.55 2,783,900 0 0 0
HDM
39
39
39.60 39.60 38.10 1,000 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 400 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62
62
62 62 62 100 0 0 0
HEJ
15.5
15.5
14.60 15.50 14.60 200 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 3,600 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
214.7
214.7
223.80 223.80 210.20 19,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
139
139
139 139 139 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.2
13.2
13.10 13.25 13 775,200 0 0 0
HHS
11.2
11.2
11.25 11.50 11 1,505,300 0 0 0
HHV
12.4
12.4
12.80 12.95 12.20 7,330,600 0 0 0
HID
3.9
3.9
3.94 3.96 3.83 298,600 0 0 0
HII
5.5
5.5
5.33 5.57 5.33 840,100 0 0 0
HIO
6.9
6.9
7.30 7.30 6.90 10,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.1
28.1
28.20 28.20 28.10 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.9
20.9
21 21 20.90 15,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
375
375
375 375 375 400 0 0 0
HLC
13.1
13.1
13.50 13.50 12.80 11,200 0 0 0
HLD
16.5
16.5
16.10 16.60 16 36,500 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
11.2
11.2
11.10 11.20 11.10 600 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HMR
10.3
10.3
10.20 10.30 9.90 17,700 0 0 0
HMS
39.9
39.9
37 39.90 37 35,400 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
11.5
11.5
11.60 11.60 11.30 22,800 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
6
6
5.90 6.10 5.90 3,574,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8
8
8 8 7.90 1,014,300 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.10 11,900 0 0 0
HPB
26.2
26.2
27.40 27.40 25.20 2,200 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 7,800 0 0 0
HPG
26.8
26.8
26.65 26.95 26.55 19,880,400 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78.6
78.6
77 78.60 77 1,800 0 0 0
HPT
27.9
27.9
27.90 27.90 27.90 100 0 0 0
HPW
21
21
21 21.50 20.30 17,100 0 0 0
HPX
4.9
4.9
4.92 4.95 4.80 453,900 0 0 0
HQC
2.6
2.6
2.58 2.66 2.58 3,515,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
95
95
93.80 101.20 88 12,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.50 14.70 14.35 1,819,100 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
5.4
5.4
5.15 5.40 5.15 169,900 0 0 0
HSM
7
7
7.90 7.90 7 500 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 18,200 0 0 0
HT1
16.5
16.5
17.25 17.25 16.45 656,500 0 0 0
HTC
37.3
37.3
37.30 37.30 37.30 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTG
42.7
42.7
43 43 42.50 12,100 0 0 0
HTI
24.7
24.7
24.50 24.95 24.50 15,300 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTM
9.5
9.5
9.70 10.30 9.50 1,700 0 0 0
HTN
6.5
6.5
6.66 6.66 6.44 132,500 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
11.1
11.1
10.80 11.10 10.60 3,100 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.5
10.5
10.10 10.50 10.10 1,600 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HUB
14.2
14.2
13.80 14.30 13.80 1,400 0 0 0
HUG
28
28
28 28 28 100 0 0 0
HUT
16.7
16.7
16.30 16.90 16.10 2,476,700 0 0 0
HVA
14.7
14.7
15 15 13.50 13,600 0 0 0
HVH
12
12
11.95 12.05 11.70 55,500 0 0 0
HVN
22.1
22.1
22.80 22.80 22 1,450,800 0 0 0
HVT
28
28
27.90 28 27.50 23,000 0 0 0
HWS
15.1
15.1
15 15.10 14.90 12,400 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
18
18
18 18 17.60 2,200 0 0 0
ICI
10
10
10 10 10 2,000 0 0 0
ICN
32.8
32.8
33.80 33.80 32.70 5,100 0 0 0
ICT
17.8
17.8
17.75 17.90 17.75 4,800 0 0 0
IDC
43.7
43.7
44.20 44.20 42.50 1,758,800 0 0 0
IDI
7.3
7.3
7.40 7.69 7.30 1,172,900 0 0 0
IDJ
4
4
3.90 4.10 3.80 800,800 0 0 0
IDP
271
271
271 271 271 100 0 0 0
IDV
23.8
23.8
23.70 23.90 23.70 1,900 0 0 0
IFS
17.1
17.1
17 17.10 17 1,500 0 0 0
IHK
8
8
8 8 8 0 0 0 0
IJC
10.2
10.2
10.20 10.30 10.05 1,332,700 0 0 0
ILA
5.6
5.6
5.50 5.60 5.50 600 0 0 0
ILB
22
22
22.40 22.40 22 2,600 0 0 0
ILC
6.6
6.6
6.80 6.80 6.60 300 0 0 0
ILS
30.7
30.7
36 37.90 29.60 341,800 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.6
55.6
55.10 56.70 55.10 113,900 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 12.90 100 0 0 0
INN
39.7
39.7
39.80 40.40 39.70 500 0 0 0
IPA
15.8
15.8
15.90 16 15.50 75,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
26.90 26.90 23.50 10,100 0 0 0
IST
39.8
39.8
39.80 39.80 39.80 100 0 0 0
ITC
11.2
11.2
11 11.25 11 108,900 0 0 0
ITD
16.6
16.6
16.50 16.75 16.50 22,500 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 9,000 0 0 0
ITS
4
4
4 4 3.90 13,000 0 0 0
IVS
7.4
7.4
7.40 7.50 7.30 68,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.50 4.66 4.40 301,200 0 0 0
KBC
31.2
31.2
32 32 31 2,755,000 0 0 0
KCB
13.4
13.4
14.20 14.50 12.90 117,000 0 0 0
KDC
50.8
50.8
51.20 51.20 50.40 259,200 0 0 0
KDH
26.2
26.2
26.20 26.75 25.90 3,573,400 0 0 0
KDM
29.7
29.7
29.70 29.70 29.70 7,000 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 21,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.50 5.58 5.49 12,171,500 0 0 0
KHP
11.2
11.2
10.90 11.20 10.90 1,600 0 0 0
KHS
16.8
16.8
17 17.20 16.70 7,900 0 0 0
KHW
33
33
33 33 33 300 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.1
6.1
6 6.10 6 1,500 0 0 0
KLB
14.2
14.2
13.75 14.15 13.55 604,600 0 0 0
KMR
2.7
2.7
2.72 2.73 2.71 5,200 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38
38
37.05 38 37 365,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.1
17.1
17.20 17.55 17 1,045,700 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
77.7
77.7
79.50 79.60 77.70 23,600 0 0 0
KSQ
2.1
2.1
2.10 2.20 2 102,600 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
23.8
23.8
23.80 23.80 23.80 100 0 0 0
KTS
24.2
24.2
24.20 24.20 23.50 1,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 0 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 2,000 0 0 0
L14
23.9
23.9
23 24.30 23 55,300 0 0 0
L18
24.3
24.3
23.50 24.80 23.30 16,900 0 0 0
L40
67.3
67.3
68 68 65.50 185,300 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
19.3
19.3
19.40 19.40 18.60 8,300 0 0 0
LAI
12
12
12.60 12.60 11.60 45,100 0 0 0
LAS
18.4
18.4
20.20 20.20 18.20 3,404,800 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 100 0 0 0
LBE
32.4
32.4
32.40 32.40 32.40 700 0 0 0
LBM
31.1
31.1
31.30 31.80 30.90 10,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
10.20 10.35 10 2,372,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.35 3.53 3.35 1,222,600 0 0 0
LDP
8.3
8.3
8.30 8.40 7.90 32,100 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 700 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 800 0 0 0
LGL
5.3
5.3
5.30 5.50 5.30 28,400 0 0 0
LHC
107.5
107.5
107 107.80 107 300 0 0 0
LHG
28.2
28.2
28.40 28.40 28.05 85,800 0 0 0
LIC
30.8
30.8
28.90 31.90 28.90 36,200 0 0 0
LIG
3.7
3.7
3.90 3.90 3.60 796,600 0 0 0
LIX
35
35
35.10 35.15 34.60 46,500 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 100 0 0 0
LLM
20
20
22.60 22.60 19.60 1,200 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
6.1
6.1
6.10 6.10 6.10 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
42
42
41.60 42 40.90 1,219,100 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
34.30 34.30 33.50 26,900 0 0 0
LSS
8.5
8.5
8.50 8.51 8.46 51,800 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
22.5
22.5
22.50 22.50 22.50 100 0 0 0
MA1
33
33
33 33 33 200 0 0 0
MAC
12.4
12.4
11.70 12.40 11.70 1,300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.1
26.1
26.15 26.50 26.10 12,448,200 0 0 0
MBG
2.9
2.9
2.80 2.90 2.80 85,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.7
24.7
24.50 25.20 24.10 2,860,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.40 7.60 7.40 2,300 0 0 0
MCH
149.8
149.8
149.80 149.80 148.10 1,482,800 0 0 0
MCM
26
26
25.50 26 25.45 9,800 0 0 0
MCO
4.8
4.8
5 5 4.80 4,700 0 0 0
MCP
27.6
27.6
27.60 27.60 27.30 15,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.6
10.6
10.70 10.70 10.40 14,400 0 0 0
MDF
4.9
4.9
5 5 4.90 900 0 0 0
MDG
38.9
38.9
38.40 38.90 37.25 10,800 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
37.90 37.90 34.50 8,100 0 0 0
MGC
13
13
12.90 13.30 12.90 2,900 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
28.2
28.2
28.20 28.20 28.20 0 0 0 0
MHC
10
10
9.77 10.20 9.65 7,200 0 0 0
MIC
12.4
12.4
11.90 12.40 11.90 600 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.2
17.2
17.10 17.40 16.95 188,100 0 0 0
MKP
32
32
32 32 32 0 0 0 0
MKV
23.4
23.4
22 23.40 22 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.6
18.6
18.60 18.60 18.60 500 0 0 0
MML
32.9
32.9
33.10 33.10 32.70 52,000 0 0 0
MNB
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.4
16.4
16.10 16.60 16 42,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.3
11.3
11.25 11.30 11.20 2,802,300 0 0 0
MSH
36
36
36.50 36.95 35.55 213,600 0 0 0
MSN
73.5
73.5
74.70 75.20 73.40 4,578,400 0 0 0
MSR
47.5
47.5
51 52 46 4,473,800 0 0 0
MST
8.3
8.3
7.80 8.30 7.60 5,526,900 0 0 0
MTA
13.1
13.1
13.40 14 13.10 16,400 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 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
10
10
10 10 10 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
17
17
17 17 17 900 0 0 0
MVC
15.8
15.8
16.10 16.10 15.50 38,300 0 0 0
MVN
50.3
50.3
50.10 52.70 50.10 14,100 0 0 0
MWG
80.6
80.6
81.90 82.20 80.40 5,282,300 0 0 0
MZG
12.9
12.9
12.90 13.80 12.70 1,530,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.3
45.3
45.30 45.65 44.90 566,300 0 0 0
NAG
8.4
8.4
8.20 8.40 8.10 227,100 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
33
33
31.50 33 31.50 600 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
16.7
16.7
16.70 16.70 16.70 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.40 17.90 17.40 34,100 0 0 0
NBC
10.9
10.9
11.50 11.50 10.50 168,500 0 0 0
NBE
11.3
11.3
11.10 11.30 11.10 4,400 0 0 0
NBP
7.9
7.9
7.80 7.90 7.70 5,200 0 0 0
NBT
17
17
17 17 17 200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NCG
11
11
11 11 11 500 0 0 0
NCS
39
39
39 39 39 100 0 0 0
NCT
91.8
91.8
92.40 92.40 91.30 13,800 0 0 0
ND2
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NDC
175
175
175 175 175 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.5
10.5
10.60 10.60 10.40 133,200 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 400 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 16,400 0 0 0
NET
66
66
66 67.80 63 3,700 0 0 0
NFC
59
59
64.50 64.50 59 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.8
12.8
12.65 13 12.65 120,600 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.3
10.3
10.30 10.35 10.20 63,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.15 11.15 11.15 1,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NKG
14
14
13.90 14.20 13.90 2,238,900 0 0 0
NLG
28
28
26.80 28.20 26.55 6,066,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.5
52.5
52 53 50.80 61,500 0 0 0
NNT
63.6
63.6
63.60 63.60 63.60 200 0 0 0
NO1
5.6
5.6
5.70 5.70 5.60 26,200 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
NRC
6
6
5.80 6.10 5.80 2,460,900 0 0 0
NSC
74.3
74.3
72.60 74.80 72.60 4,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.20 4.90 114,400 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 0 0 0 0
NT2
26.0
26.0
26.65 26.70 25.70 935,900 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
145.9
145.9
147.90 147.90 145 12,900 0 0 0
NTF
10.4
10.4
10.10 10.60 10.10 1,300 0 0 0
NTH
60.9
60.9
60.90 60.90 60.90 0 0 0 0
NTL
16.1
16.1
16.15 16.40 16 353,100 0 0 0
NTP
57.9
57.9
57.80 58.40 57.50 91,400 0 0 0
NTT
8.9
8.9
9.40 9.40 8.90 10,100 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
11
11
11.10 11.20 10.80 113,200 0 0 0
NVL
13.5
13.5
13.40 13.50 13.10 48,999,700 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.7
7.7
7.65 7.65 7.65 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.6
4.6
4.70 4.70 4.20 1,200 0 0 0
OCB
10.8
10.8
10.70 10.80 10.70 875,800 0 0 0
OCH
5.7
5.7
5.70 5.70 5.60 4,600 0 0 0
ODE
45.9
45.9
46.10 46.10 45.80 19,100 0 0 0
OGC
3.0
3.0
3.02 3.08 3 154,900 0 0 0
OIL
17.7
17.7
22.50 22.50 17 12,763,700 0 0 0
ONE
10.4
10.4
10.20 10.40 10 119,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22.35 22.35 22 6,600 0 0 0
ORS
13.1
13.1
13.25 13.60 12.95 2,133,200 0 0 0
PAC
25.3
25.3
26.20 27.45 25.10 1,201,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
32.5
32.5
32.20 32.85 31.95 620,400 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 300 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 23,700 0 0 0
PAT
85.8
85.8
87.60 87.60 85.20 81,000 0 0 0
PBC
5.7
5.7
5.70 5.80 5.50 33,300 0 0 0
PBP
12.7
12.7
12.10 12.70 12.10 6,000 0 0 0
PBT
12.1
12.1
12.10 12.10 12.10 200 0 0 0
PC1
26.3
26.3
27 27 25.55 6,840,900 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
20.2
20.2
19.70 20.20 19.70 1,100 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 300 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
20.3
20.3
20.30 20.40 20.20 121,700 0 0 0
PCM
14.1
14.1
14.10 14.10 14.10 1,300 0 0 0
PCT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PDB
20.5
20.5
21.80 21.80 20.50 4,200 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
112.3
112.3
112.30 112.30 110 2,600 0 0 0
PDR
15.6
15.6
15.75 15.85 15.40 8,555,800 0 0 0
PDV
9.9
9.9
9.98 9.98 9.65 79,300 0 0 0
PEG
3.7
3.7
4.30 4.30 3.70 1,500 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
49.2
49.2
49.20 49.20 49.20 0 0 0 0
PET
38.9
38.9
38.10 40 37.95 1,139,800 0 0 0
PFL
2.4
2.4
2.50 2.50 2.30 168,000 0 0 0
PGB
12
12
12.30 12.50 12 4,900 0 0 0
PGC
14.1
14.1
14.30 14.30 13.95 130,000 0 0 0
PGD
24.1
24.1
24.50 24.50 23.40 2,600 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 2,400 0 0 0
PGN
5.8
5.8
5.10 5.80 4.90 1,344,800 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.5
6.5
6.20 6.50 6.20 200 0 0 0
PGV
24.5
24.5
25.70 25.70 24.50 26,200 0 0 0
PHC
4.6
4.6
4.60 4.60 4.50 5,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
69
69
69 69 69 100 0 0 0
PHP
33
33
33.50 33.50 32.90 158,100 0 0 0
PHR
62.2
62.2
61 62.50 60.90 515,500 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
17.8
17.8
17.80 17.80 17.80 100 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 7.30 7.20 37,500 0 0 0
PIV
6.1
6.1
5.90 6.10 5.90 132,100 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9
9
9 9 8.80 800 0 0 0
PLA
4.7
4.7
5.10 5.10 4.70 1,500 0 0 0
PLC
25.3
25.3
25.90 26.30 24.50 588,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
5.5
5.5
5.30 5.50 5.28 40,000 0 0 0
PLX
46.7
46.7
48 48.10 45.05 10,155,600 0 0 0
PMB
10.7
10.7
11 11 10.60 14,000 0 0 0
PMC
130
130
136.10 136.10 127.80 900 0 0 0
PMG
7.2
7.2
7.19 7.19 7.17 6,800 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PMS
34
34
34 34 34 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PND
9
9
9 9 9 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
118
118
115.10 118.10 114.20 717,500 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17
17
16.80 17 16.40 29,900 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
8
8
8.80 8.80 7.50 29,900 0 0 0
POW
13.2
13.2
13.30 13.35 12.95 17,592,300 0 0 0
PPC
10.6
10.6
10.90 10.90 10.45 854,500 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
28.5
28.5
28.50 28.50 28.30 5,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
21 21 20.60 3,700 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
11.80 12 11.80 3,300 0 0 0
PRE
22
22
22 22 22 300 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.2
11.2
10.50 11.20 10.20 5,800 0 0 0
PSB
6.2
6.2
6.50 6.50 5.80 122,000 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16
16
16.10 16.10 15.70 88,800 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 6,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
7.30 7.50 7.30 139,400 0 0 0
PSL
12
12
12.10 12.10 12 300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
16.8
16.8
16.30 16.80 16.20 3,200 0 0 0
PSW
8.2
8.2
8.40 8.40 8 86,200 0 0 0
PTB
51.4
51.4
51.10 52 51 96,600 0 0 0
PTC
7.1
7.1
7.10 7.10 7 15,300 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.9
2.9
2.89 2.89 2.88 227,500 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.1
9.1
9.10 9.10 9 2,500 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.8
6.8
7.90 7.90 6.70 160,300 0 0 0
PV2
2.3
2.3
2.30 2.30 2.20 119,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.4
30.4
29.80 30.80 29.50 378,700 0 0 0
PVC
17.4
17.4
18.10 18.50 16.30 3,243,100 0 0 0
PVD
37.2
37.2
40.10 40.10 37.20 9,615,900 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.8
6.8
7.20 7.30 6.70 238,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.7
76.7
77.90 78 76.20 28,000 0 0 0
PVM
18.7
18.7
18.80 19 18.70 12,900 0 0 0
PVO
8.2
8.2
8.50 8.50 7.50 107,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
41.8
41.8
40.30 42.10 38.80 12,102,200 0 0 0
PVT
24.1
24.1
24.95 25.10 22.95 23,183,100 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PWA
8
8
7.50 8 7.20 24,800 0 0 0
PWS
13.1
13.1
13 13.50 13 1,700 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.3
14.3
14.30 14.50 14.10 94,500 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
24.8
24.8
24.80 24.80 24.80 0 0 0 0
QCG
13.2
13.2
12.90 13.20 12.90 263,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 1,100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 6,900 0 0 0
QNP
32.8
32.8
32.75 32.75 32.75 0 0 0 0
QNS
47.5
47.5
47.50 47.80 47.50 44,600 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
33.8
33.8
33.60 33.80 33.60 200 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
37.1
37.1
37.10 37.10 37.10 0 0 0 0
QTC
31.1
31.1
31.10 31.10 31.10 400 0 0 0
QTP
13.2
13.2
13.60 13.80 13.20 581,400 0 0 0
RAL
88
88
88 88 87.50 5,000 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
11.6
11.6
11.40 11.60 11.40 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.4
63.4
64.80 64.80 62 1,020,100 0 0 0
RIC
11.5
11.5
11.70 11.80 11.50 500 0 0 0
RTB
29.3
29.3
29 30 29 10,200 0 0 0
RYG
10.7
10.7
10.65 10.65 10.40 69,200 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 3,300 0 0 0
S55
66.4
66.4
65.70 67 65 1,000 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.4
8.4
8.40 8.50 8.30 78,700 0 0 0
SAB
44.5
44.5
44.20 44.65 44.10 465,900 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 3,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.7
6.7
6.70 6.75 6.68 196,800 0 0 0
SAS
36.7
36.7
35.40 36.80 35.40 55,300 0 0 0
SAV
13.3
13.3
13.30 13.30 13.30 200 0 0 0
SB1
7.1
7.1
6.90 7.10 6.90 10,200 0 0 0
SBA
28.2
28.2
28.20 28.30 28.10 5,500 0 0 0
SBB
15.8
15.8
15.40 15.80 15.40 700 0 0 0
SBD
7.9
7.9
7.50 8 7.50 8,800 0 0 0
SBG
11.8
11.8
11.75 11.80 11.50 18,200 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.20 224,000 0 0 0
SBT
22.3
22.3
22.50 22.50 22.25 506,000 0 0 0
SBV
7.6
7.6
7.35 7.60 7.35 600 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65
65
65.20 65.20 64.80 21,400 0 0 0
SCI
8.1
8.1
8.20 8.30 8.10 30,000 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.70 30,400 0 0 0
SCL
19.9
19.9
20 20.10 19.80 26,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.80 5.92 5.73 1,862,600 0 0 0
SCS
53.6
53.6
53 54 52.40 369,900 0 0 0
SD2
4.2
4.2
5.20 5.20 4.20 5,300 0 0 0
SD3
7.6
7.6
7.60 7.90 7.60 18,600 0 0 0
SD5
7.7
7.7
7.70 7.70 7.70 700 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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 11.10 11 36,400 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
8
8
8 8 8 700 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
32
32
32 32 32 6,000 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43
43
43.90 43.90 43 1,300 0 0 0
SEB
47
47
47 47 47 4,600 0 0 0
SED
19
19
18.80 19.20 18.80 10,200 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
18.6
18.6
18.60 18.60 18.60 400 0 0 0
SFG
11.3
11.3
11.25 11.25 10.65 6,000 0 0 0
SFI
27.9
27.9
29 29 27.85 300 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.3
12.3
12.50 12.50 12.20 50,600 0 0 0
SGC
77.5
77.5
77.50 77.50 77.50 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22
22
22 22 22 300 0 0 0
SGI
10.5
10.5
10.50 10.50 10.50 800 0 0 0
SGN
53
53
53.60 53.80 53 26,100 0 0 0
SGP
24
24
24.20 24.30 23.70 80,700 0 0 0
SGR
15.8
15.8
15.55 16.50 15.55 192,900 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.5
15.5
15.10 15.50 15.10 600 0 0 0
SHA
3.9
3.9
3.90 3.90 3.90 600 0 0 0
SHB
15.2
15.2
14.85 15.30 14.70 84,195,400 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
6.9
6.9
6.80 6.90 6.80 300 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.9
14.9
13.95 14.95 13.95 637,600 0 0 0
SHN
3.7
3.7
3.60 3.70 3.50 31,300 0 0 0
SHP
34.5
34.5
34.35 34.45 34.20 8,100 0 0 0
SHS
16.4
16.4
16.40 16.90 16.20 14,192,600 0 0 0
SID
15
15
15 15 15 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 142,300 0 0 0
SJE
16.8
16.8
16.70 17 16.50 47,000 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49
49
49 49.30 49 19,000 0 0 0
SKG
9.4
9.4
9.47 9.47 9.30 171,400 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SKV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
SLS
159.7
159.7
159.70 159.70 159.60 800 0 0 0
SMA
8.2
8.2
8.39 8.40 7.35 1,900 0 0 0
SMB
38.6
38.6
38.85 38.85 38.50 3,500 0 0 0
SMC
11
11
11.40 11.40 10.90 151,700 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SMT
8.5
8.5
8.60 8.60 8.50 1,400 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31
31
31.90 31.90 30.50 3,400 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 1,200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 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
28.1
28.1
28.10 28.10 28.10 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 10,700 0 0 0
SRC
47.5
47.5
48.10 48.10 47.50 23,200 0 0 0
SRF
7.0
7.0
6.89 6.99 6.81 14,500 0 0 0
SSB
16.6
16.6
16.55 16.55 16.35 2,104,500 0 0 0
SSC
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.7
8.7
8.30 9.10 8.30 7,600 0 0 0
SSH
75.3
75.3
75.30 75.30 75.30 500 0 0 0
SSI
28.4
28.4
28.45 29.25 28.30 26,040,700 0 0 0
SSM
5
5
5 5 5 1,700 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.4
3.4
3.34 3.39 3.33 54,100 0 0 0
STB
66.6
66.6
65.70 68.90 65.60 10,881,400 0 0 0
STC
14.7
14.7
13.70 14.70 13.70 400 0 0 0
STG
37.5
37.5
37.05 37.50 37.05 1,400 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 59,600 0 0 0
STK
14.7
14.7
15 15 14.70 41,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
8.90 9 8.90 1,400 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.3
18.3
19.50 19.50 18.10 8,300 0 0 0
SVD
4
4
4 4 4 100 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.10 1.90 310,500 0 0 0
SVT
11.3
11.3
11.30 11.30 11.30 18,500 0 0 0
SWC
29
29
28.30 29 28.20 6,400 0 0 0
SZB
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SZC
30.0
30.0
29.50 30.30 29.50 281,700 0 0 0
SZE
9.4
9.4
9.40 9.40 9.40 4,900 0 0 0
SZG
32.3
32.3
32.40 32.40 32.30 500 0 0 0
SZL
48.3
48.3
48.15 48.25 48.05 1,800 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12 12.20 12 7,300 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
44
44
43.70 44.50 43.10 247,000 0 0 0
TAN
44
44
44 44 44 3,000 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.8
35.8
35.95 35.95 35.80 200 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
30.2
30.2
30 30.45 30 8,138,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.9
14.9
15.10 15.50 14.75 5,881,100 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
33.9
33.9
34 34 33.80 17,200 0 0 0
TCM
23.5
23.5
23.50 23.70 23.35 896,000 0 0 0
TCO
10.0
10.0
9.97 9.97 9.95 67,900 0 0 0
TCR
2.5
2.5
2.42 2.54 2.41 6,300 0 0 0
TCT
21.1
21.1
21.80 21.90 21.05 14,800 0 0 0
TCW
32.2
32.2
32.60 32.60 32 5,600 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.1
11.1
10.90 11.05 10.90 40,900 0 0 0
TDF
9
9
9 9 9 1,300 0 0 0
TDG
2.7
2.7
2.72 2.72 2.66 52,900 0 0 0
TDH
3.6
3.6
3.56 3.65 3.55 112,200 0 0 0
TDM
56.8
56.8
58 58 56.80 400 0 0 0
TDP
30.2
30.2
31.70 32 29.50 189,300 0 0 0
TDS
8.5
8.5
8.40 8.50 8.40 1,100 0 0 0
TDT
6.8
6.8
6.80 6.80 6.70 53,300 0 0 0
TDW
45.5
45.5
45.80 46 45.50 500 0 0 0
TED
59
59
59 59 59 0 0 0 0
TEG
6.0
6.0
5.88 6.12 5.86 27,500 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
43.5
43.5
42.20 43.50 42.20 4,000 0 0 0
TGP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.6
30.6
30.70 30.70 30.60 1,300 0 0 0
THG
43.6
43.6
43.60 43.70 43.50 6,300 0 0 0
THM
8
8
8 8 8 0 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.3
9.3
9.40 9.40 9.10 70,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.6
16.6
16.60 16.60 16.60 100 0 0 0
TID
22
22
22.50 22.50 22 2,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
6.90 7.10 6.90 661,100 0 0 0
TIN
138
138
139 139 137.90 4,300 0 0 0
TIP
19
19
18.85 19.05 18.75 80,400 0 0 0
TIS
4.8
4.8
4.80 4.80 4.60 6,600 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.0
8.0
7.95 7.99 7.90 222,800 0 0 0
TLG
50
50
49.80 50.30 49.70 116,300 0 0 0
TLH
4.5
4.5
4.57 4.60 4.52 184,400 0 0 0
TLP
7
7
7 7 7 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53
53
53.50 53.50 53 2,800 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
58
58
56 58 52.10 4,300 0 0 0
TMS
41
41
41 41 40.70 1,900 0 0 0
TMT
13
13
13.50 13.50 12.90 14,300 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
16
16
16.10 16.20 16 2,900 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27
27
29.80 29.80 27 500 0 0 0
TNG
24.3
24.3
24.80 25 23.20 2,151,300 0 0 0
TNH
10.7
10.7
10.65 10.90 10.60 55,600 0 0 0
TNI
4.5
4.5
4.66 4.66 4.45 44,700 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.9
8.9
8.66 8.90 8.66 86,600 0 0 0
TNV
20.1
20.1
23.10 23.10 18.90 10,600 0 0 0
TNW
11.5
11.5
11.80 11.80 11.50 1,900 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
168
168
168 168.50 167 11,600 0 0 0
TOT
15.5
15.5
15.70 15.70 15.50 1,700 0 0 0
TOW
35
35
35 35 35 100 0 0 0
TPB
16
16
16.10 16.20 15.95 6,987,300 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 100 0 0 0
TPP
10.4
10.4
11 11 10.40 3,100 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
18
18 18 18 0 0 0 0
TRA
69
69
69 69.90 65.10 90,500 0 0 0
TRC
73
73
73.90 73.90 72.70 49,900 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.6
6.6
6.60 6.60 6.10 28,700 0 0 0
TSA
15.5
15.5
15.55 15.55 15.35 113,300 0 0 0
TSB
24.9
24.9
24.50 24.90 24.50 21,100 0 0 0
TSC
2.5
2.5
2.50 2.50 2.47 83,100 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
35
35
35 35 35 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.9
4.9
4.90 4.90 4.90 8,100 0 0 0
TTA
11.5
11.5
11.20 11.60 11.20 563,800 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125.1
125.1
125.10 125.10 125.10 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.67 2.71 2.63 588,600 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 64,000 0 0 0
TTL
8
8
7.80 8 7.70 1,900 0 0 0
TTN
15.5
15.5
15.50 15.60 15.40 16,400 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TUG
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
35.7
35.7
36.60 36.90 35 93,200 0 0 0
TV2
35.8
35.8
36.50 36.90 35.20 418,200 0 0 0
TV3
17
17
16 17 16 1,500 0 0 0
TV4
15.6
15.6
16 16 15.50 3,400 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.3
7.3
7.62 7.62 7.24 4,900 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 22,100 0 0 0
TVD
11.5
11.5
11.90 12.30 11.20 336,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.5
8.5
8.40 8.70 8.30 576,300 0 0 0
TVS
14
14
14.10 14.10 13.75 49,500 0 0 0
TVT
15.6
15.6
15.60 15.60 15.60 200 0 0 0
TW3
13
13
13 13 13 100 0 0 0
TXM
4.9
4.9
5.10 5.20 4.50 2,100 0 0 0
TYA
17.7
17.7
17.75 17.75 17.50 5,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 100 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
60.4
60.4
60.40 60.40 60.40 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
16.20 16.70 16.10 12,900 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 200 0 0 0
VAB
10
10
10.10 10.10 9.99 213,400 0 0 0
VAF
20.1
20.1
20.10 20.10 20.05 10,200 0 0 0
VAV
34.6
34.6
34.60 34.60 34.60 200 0 0 0
VBB
9.9
9.9
9.90 9.90 9.80 13,700 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
14.5
14.5
14.50 14.50 13.20 400 0 0 0
VC2
4.7
4.7
4.70 4.80 4.60 85,100 0 0 0
VC3
25.2
25.2
24.80 25.20 24.80 650,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.2
25.2
25 26 25 3,900 0 0 0
VC7
7.8
7.8
7.80 7.90 7.70 119,800 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VCA
7.5
7.5
7.56 7.56 7.53 3,500 0 0 0
VCB
58.8
58.8
59.30 59.80 58.60 3,985,900 0 0 0
VCC
13.4
13.4
13.30 13.40 13.30 138,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317.9
317.9
317.90 317.90 317.90 100 0 0 0
VCG
23.6
23.6
24 24.50 22.95 18,812,700 0 0 0
VCI
37.0
37.0
37.10 37.70 36.70 8,928,300 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VCP
23.8
23.8
24.60 24.60 23.80 17,300 0 0 0
VCR
45.9
45.9
45.90 45.90 45.90 100 0 0 0
VCS
41
41
41.40 41.70 41 65,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.1
16.1
15.50 16.10 15.50 200 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
53.8
53.8
53.60 54 53.40 800 0 0 0
VDS
15.3
15.3
15.20 15.45 14.90 932,600 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.5
3.5
3.30 3.50 3.30 300 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.3
3.3
3 3.40 3 16,300 0 0 0
VEA
33.9
33.9
34 34.40 33.80 228,000 0 0 0
VEC
33.6
33.6
34.10 34.10 32 7,200 0 0 0
VEF
95.3
95.3
94.30 96.90 94.30 4,200 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 400 0 0 0
VET
16.2
16.2
16.20 16.20 16.20 4,400 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
51.1
51.1
49.85 51.10 49.85 9,700 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
45.9
45.9
45.10 46.35 45.10 465,300 0 0 0
VGG
42.5
42.5
41 42.50 41 300 0 0 0
VGI
83.7
83.7
83 85.90 82.40 731,400 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25.3
25.3
25 25.30 24.80 15,900 0 0 0
VGR
67
67
67 67.20 67 1,200 0 0 0
VGS
24.5
24.5
24.60 24.80 24.30 199,200 0 0 0
VGT
12.5
12.5
12.70 12.80 12.40 1,336,400 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
60.6
60.6
60.50 60.70 59.50 562,000 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VHE
3
3
3 3 2.90 74,600 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 1.70 176,700 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
100
100
98 102.40 96.90 4,947,300 0 0 0
VIB
17
17
16.90 17 16.75 2,941,300 0 0 0
VIC
144.7
144.7
146.20 147.60 141.40 2,480,300 0 0 0
VID
5.0
5.0
5 5 4.97 300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 1,100 0 0 0
VIG
4.8
4.8
4.80 4.80 4.70 31,500 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.8
11.8
11.90 11.90 11.80 1,100 0 0 0
VIN
16.9
16.9
16.50 16.90 16.50 300 0 0 0
VIP
12
12
11.95 12.05 11.95 303,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VIW
40.9
40.9
40.90 40.90 40.90 42,800 0 0 0
VIX
16.2
16.2
16.65 16.80 16.05 26,092,800 0 0 0
VJC
154
154
156 156 152.60 1,162,100 0 0 0
VLA
10
10
10 10 10 200 0 0 0
VLB
45.8
45.8
46.20 46.20 45.80 11,000 0 0 0
VLC
13.8
13.8
13.80 13.80 13.60 42,100 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
33 33 33 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.8
4.8
4.60 4.80 4.60 11,500 0 0 0
VMD
14.9
14.9
15 15 14.90 11,000 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 7,400 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.9
14.9
14.80 15.60 14.80 4,200 0 0 0
VNB
15.3
15.3
15.10 15.30 14.90 15,100 0 0 0
VNC
35.8
35.8
36 36 35.80 600 0 0 0
VND
16.2
16.2
16.30 16.60 16.05 11,060,000 0 0 0
VNE
4.5
4.5
4.48 4.48 4.35 174,300 0 0 0
VNF
15.4
15.4
15 15.40 14.90 3,800 0 0 0
VNG
6.8
6.8
6.61 6.80 6.61 3,300 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.3
8.3
8.40 8.40 8.30 600 0 0 0
VNL
20.5
20.5
20.50 20.55 20.50 2,500 0 0 0
VNM
61.8
61.8
62.60 62.90 61.70 2,965,000 0 0 0
VNP
21.4
21.4
20.80 21.60 20.30 200,900 0 0 0
VNR
20.9
20.9
20.80 20.90 20.80 9,700 0 0 0
VNS
8.9
8.9
8.99 8.99 8.80 500 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
324
324
321.10 324 321 1,100 0 0 0
VOS
14
14
14.10 14.30 13.75 2,674,800 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.5
25.5
25.70 25.75 25.40 7,467,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.3
24.3
24.25 24.90 24.25 9,500 0 0 0
VPG
4.8
4.8
4.82 4.82 4.71 75,200 0 0 0
VPH
3.8
3.8
3.77 3.77 3.66 8,500 0 0 0
VPI
58.3
58.3
58.60 58.70 57.80 3,048,100 0 0 0
VPR
8
8
8 8 8 0 0 0 0
VPS
8.5
8.5
8.90 8.90 8.50 3,600 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VRE
25.9
25.9
25.25 25.90 25.10 4,825,600 0 0 0
VRG
17.6
17.6
17.60 17.60 17.60 2,100 0 0 0
VSA
20.2
20.2
19.60 20.20 19.60 2,500 0 0 0
VSC
25.3
25.3
24.90 25.95 24.40 8,661,100 0 0 0
VSE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VSF
27.5
27.5
28.10 28.10 27 18,600 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.3
43.3
43 43.45 43 10,000 0 0 0
VSI
28.1
28.1
28.10 28.10 27.30 11,000 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.5
2.5
2.60 2.70 2.50 8,500 0 0 0
VTB
14.1
14.1
14.10 14.10 14.10 1,500 0 0 0
VTC
13.5
13.5
13.30 13.50 13.30 2,400 0 0 0
VTD
6.1
6.1
6.10 6.20 6 56,700 0 0 0
VTE
6.8
6.8
7.90 7.90 6.80 3,800 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 1,700 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
49
49
50 50 48.90 9,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.90 11.95 11.75 377,100 0 0 0
VTP
89
89
89.10 90 88.40 387,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.7
10.7
10.60 10.70 10.40 22,900 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.70 14.90 14.50 23,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,341,800 0 0 0
VUA
14.9
14.9
14.90 14.90 14.90 200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
149.3
149.3
160.90 160.90 149.30 146,200 0 0 0
VW3
11.3
11.3
11.10 11.30 11.10 17,400 0 0 0
VWS
18.1
18.1
18 18.10 18 9,500 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 1,000 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 200 0 0 0
WSB
56
56
55.20 56.90 55.20 8,000 0 0 0
WSS
6.2
6.2
6.20 6.30 6.10 4,700 0 0 0
WTC
10
10
10 10 10 100 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 100 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
21.9
21.9
21.90 21.90 21.90 0 0 0 0
XLV
14
14
14 14 14 0 0 0 0
XMC
8.7
8.7
8.70 8.90 8.60 16,000 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
YBM
10.2
10.2
10.50 10.50 10.20 1,200 0 0 0
YEG
10.9
10.9
10.95 11 10.80 715,000 0 0 0
YTC
23.1
23.1
23.10 23.10 23.10 200 0 0 0
^HASTC
245.7
245.7
0 0 0 94,104,148 0 0 0
^UPCOM
125.0
125.0
0 0 0 41,762,610 0 0 0
^VN30
1,853.0
1,853.0
0 0 0 346,778,683 0 0 0
^VNINDEX
1,693.2
1,693.2
0 0 0 873,491,825 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |