DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/03/2026

NGÀY: [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 04/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.1
34.1
34.10 34.10 34.10 0 0 0 0
AAA
7.6
7.6
7.68 7.73 7.44 2,728,400 0 0 0
AAH
3.8
3.8
4 4 3.60 3,874,100 0 0 0
AAM
6.3
6.3
6.37 6.37 6.25 4,300 0 0 0
AAS
9.5
9.5
9.80 9.90 8.90 3,939,200 0 0 0
AAT
3.1
3.1
3.06 3.18 3 57,600 0 0 0
AAV
6.4
6.4
6.30 6.60 6.20 235,200 0 0 0
ABB
13.7
13.7
13.70 13.80 13.50 3,196,500 0 0 0
ABC
10.7
10.7
11 11 10.60 43,300 0 0 0
ABI
20.4
20.4
20.50 20.50 19.80 125,700 0 0 0
ABR
12.3
12.3
12.25 12.25 12.25 200 0 0 0
ABS
2.8
2.8
2.79 2.83 2.74 132,400 0 0 0
ABT
65.8
65.8
66.30 66.30 64.30 6,000 0 0 0
ABW
11.8
11.8
11.90 11.90 11.30 555,100 0 0 0
ACB
23.2
23.2
23.50 23.60 23.10 21,996,800 0 0 0
ACC
12.5
12.5
12.60 12.65 12.10 569,800 0 0 0
ACE
40.8
40.8
41.30 41.30 40.80 1,600 0 0 0
ACL
13.5
13.5
13.50 13.50 13.50 1,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
50.8
50.8
51.10 51.20 49 2,739,900 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 600 0 0 0
ADG
9.0
9.0
8.37 8.99 8.37 40,100 0 0 0
ADS
8.4
8.4
8.25 8.40 8.20 355,000 0 0 0
AFX
10.8
10.8
10.80 10.80 10.05 109,300 0 0 0
AG1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.9
13.9
13.85 13.90 13.30 757,200 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
39.5
39.5
40.80 40.80 39.50 6,300 0 0 0
AGR
16.8
16.8
16 16.80 15.30 1,708,100 0 0 0
AGX
200
200
200 200 200 100 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 1,100 0 0 0
AIG
46.5
46.5
46.70 46.70 45 31,000 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
ALV
7.3
7.3
7.20 7.70 7 52,300 0 0 0
AMC
13
13
13.40 13.40 13 3,100 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 3,500 0 0 0
AMP
15
15
15 15 15 100 0 0 0
AMS
7.9
7.9
7.80 7.90 7.50 120,600 0 0 0
AMV
2
2
2.10 2.10 1.90 479,300 0 0 0
ANT
38.4
38.4
39.30 39.45 38 88,700 0 0 0
ANV
26.2
26.2
26.10 26.40 25.50 1,929,300 0 0 0
APF
46
46
46 46.50 44.60 11,800 0 0 0
APG
10.3
10.3
10.20 10.30 10 351,800 0 0 0
APH
5.9
5.9
6.12 6.12 5.88 311,200 0 0 0
API
6
6
6 6.10 5.80 172,400 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5.9
5.9
6.20 6.50 5.50 111,900 0 0 0
APS
6.9
6.9
6.90 6.90 6.50 679,300 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
46.7
46.7
46.70 46.70 46.70 0 0 0 0
ASG
16.8
16.8
15.90 16.80 15.85 1,100 0 0 0
ASM
6
6
5.98 6.04 5.89 574,400 0 0 0
ASP
5.3
5.3
5.70 5.73 5.30 358,400 0 0 0
AST
74.4
74.4
74 74.40 74 8,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 100 0 0 0
AVC
51.3
51.3
51.30 51.30 51.30 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.9
10.9
10.60 11.10 10.30 352,800 0 0 0
BAB
11.7
11.7
11.70 11.80 11.70 13,400 0 0 0
BAF
37.2
37.2
36.70 37.15 36 3,570,200 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
35
35
35 35 35 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BBT
11.9
11.9
11.90 11.90 11.50 1,800 0 0 0
BCA
15
15
15 15.70 14.90 53,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.50 293,000 0 0 0
BCE
11.3
11.3
11.05 11.25 10.85 257,600 0 0 0
BCF
40
40
39.60 40 39.60 1,100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
60.1
60.1
62.20 63 58.50 2,212,700 0 0 0
BCP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
38.50 38.50 38 800 0 0 0
BDT
9.4
9.4
9.40 9.40 9.30 43,500 0 0 0
BDW
29.2
29.2
29.20 29.20 29.20 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
76.1
76.1
76.30 77.90 73.40 570,700 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
25.1
25.1
25.10 25.10 25.10 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
31.5
31.5
31.45 31.50 31 1,900 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.8
23.8
23.55 23.75 23.05 156,900 0 0 0
BID
45.6
45.6
43.40 45.60 43.40 10,734,400 0 0 0
BIG
8.3
8.3
8.40 8.70 7.80 663,000 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
24.5
24.5
27 27 24.50 218,400 0 0 0
BKG
2.8
2.8
2.78 2.78 2.59 430,800 0 0 0
BLI
8.8
8.8
8.80 8.80 8.40 1,200 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22
22
23.40 23.40 22 3,000 0 0 0
BMC
15.1
15.1
15.70 15.70 14.80 109,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 200 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17.7
17.7
18.10 18.20 17.50 740,700 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BMK
14.1
14.1
14.20 14.30 14.10 1,000 0 0 0
BMP
151.4
151.4
157.10 157.10 150.30 202,200 0 0 0
BMS
14
14
13.70 14 13.60 260,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.4
6.4
6.70 6.70 6.40 219,600 0 0 0
BNW
17.4
17.4
17.40 17.40 17.40 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.90 3.90 3.60 13,900 0 0 0
BRC
12.8
12.8
12.35 13 12.35 2,800 0 0 0
BRR
20
20
17.60 20 17.60 5,700 0 0 0
BRS
36.5
36.5
39.60 42.20 35 24,800 0 0 0
BSA
23.1
23.1
23.10 23.10 23.10 0 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
38.2
38.2
37.75 38.30 36.45 764,300 0 0 0
BSL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 200 0 0 0
BSQ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSR
37.9
37.9
36.10 37.95 34.10 27,427,500 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
17.1
17.1
17.10 17.10 17.10 3,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.6
24.6
25.10 25.10 24.50 9,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 300 0 0 0
BTP
8.5
8.5
8.63 8.63 8.35 194,100 0 0 0
BTS
5.3
5.3
5.30 5.40 5.10 128,000 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
17
17
15.90 17 15.90 1,200 0 0 0
BTV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
13.1
13.1
13 13.10 12.70 2,647,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
80
80
81.60 82.10 75.90 1,456,800 0 0 0
BVL
16.6
16.6
16.90 16.90 16.60 2,200 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.6
30.6
30.70 30.90 29.20 448,900 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BWE
44.9
44.9
45.20 45.20 44.20 166,800 0 0 0
BWS
33.8
33.8
34 34 28.90 9,100 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
11.7
11.7
11.75 11.80 11 49,300 0 0 0
C47
9.8
9.8
9.80 9.86 9.50 18,600 0 0 0
C4G
7.5
7.5
7.70 7.70 7.30 1,143,700 0 0 0
C69
16.4
16.4
16.30 16.40 15.90 593,200 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 7.60 6.50 4,800 0 0 0
CAN
27.9
27.9
27.90 27.90 27.90 100 0 0 0
CAP
42
42
42.30 42.40 41.70 27,300 0 0 0
CAT
18.4
18.4
19 19 17.70 12,600 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
26.6
26.6
26.40 26.60 26 900 0 0 0
CC1
36
36
39 39 36 2,100 0 0 0
CCA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CCC
9.9
9.9
10.20 10.20 9.59 4,300 0 0 0
CCI
26.2
26.2
26.20 26.20 26.20 2,400 0 0 0
CCL
5.5
5.5
5.45 5.52 5.35 271,300 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
13.6
13.6
13.40 14 13.40 400 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
22.7
22.7
23 23 22.50 72,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
33.40 33.40 32.70 32,900 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.1
13.1
13 14.20 13 20,100 0 0 0
CDR
5.3
5.3
5.60 5.60 5.20 3,500 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
16.2
16.2
16.40 16.90 15.20 15,128,300 0 0 0
CET
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3 3 3 2,400 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.7
28.7
29 29 28.50 25,600 0 0 0
CHS
11.2
11.2
11.30 11.30 11.20 600 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
10
10
10.10 10.10 10 200 0 0 0
CID
10.3
10.3
10.30 10.30 10.30 100 0 0 0
CIG
7.5
7.5
7.54 7.54 7.10 16,000 0 0 0
CII
15.8
15.8
16.20 16.65 15.35 14,919,500 0 0 0
CIP
2.4
2.4
2.30 2.40 2.30 15,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.8
53.8
53.50 53.80 53.30 6,400 0 0 0
CKD
27
27
27 27 27 1,700 0 0 0
CKG
9.1
9.1
9.52 9.52 9 74,200 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.4
54.4
55 56 54 1,300 0 0 0
CLH
22.1
22.1
22.40 22.40 22.10 3,400 0 0 0
CLL
30.4
30.4
30.60 30.60 30.20 17,300 0 0 0
CLM
72.1
72.1
79 79 72.10 800 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
16
16
16 16 15.70 158,200 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 300 0 0 0
CMD
20
20
20.40 20.40 20 10,500 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 0 0 0 0
CMG
31.9
31.9
32 32.10 31 766,700 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.7
19.7
19.70 19.70 19.70 100 0 0 0
CMN
66
66
65 66.90 64.60 4,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
7.60 7.80 7.30 96,900 0 0 0
CMT
12.8
12.8
12.60 12.80 12.50 2,000 0 0 0
CMV
7.7
7.7
8 8 7.70 400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.6
6.6
6.81 6.90 6.39 377,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.90 32.90 30.50 1,500 0 0 0
CNG
27.6
27.6
28.70 29.50 27 146,100 0 0 0
CNN
75
75
75 75 75 0 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 200 0 0 0
CPA
7.2
7.2
7.50 8 7.20 2,100 0 0 0
CPC
17.4
17.4
17.30 17.40 17.20 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
31.7
31.7
36.30 36.30 31 30,400 0 0 0
CQT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CRC
9.3
9.3
9.06 9.37 8.82 1,463,600 0 0 0
CRE
6.8
6.8
7.10 7.10 6.79 133,500 0 0 0
CSC
16.3
16.3
16.40 16.40 15.10 35,400 0 0 0
CSI
18
18
18 18 18 1,100 0 0 0
CSM
12.8
12.8
13.55 13.60 12.50 1,179,100 0 0 0
CSV
32.5
32.5
34.50 34.50 31.85 3,349,000 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8
8
8 8 8 4,300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.9
17.9
17 17.90 16.80 2,500 0 0 0
CTD
83.8
83.8
85 85.10 80.60 1,845,400 0 0 0
CTF
18.6
18.6
18.60 18.60 18.30 252,900 0 0 0
CTG
36.4
36.4
35.75 36.70 35.45 19,451,000 0 0 0
CTI
25.7
25.7
25.35 25.85 24.85 2,007,700 0 0 0
CTP
5.9
5.9
6 6.10 5.30 36,500 0 0 0
CTR
86.8
86.8
87 88.80 84 1,041,500 0 0 0
CTS
31.2
31.2
30.65 31.40 29.20 1,449,600 0 0 0
CTT
18
18
18 18 18 100 0 0 0
CTW
24.9
24.9
25 25 24.90 300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.8
27.8
28.75 28.75 27.80 400 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
9.9
9.9
10.80 10.80 9.90 4,100 0 0 0
D2D
36.8
36.8
37.50 37.50 36.20 65,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 1,200 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.3
3.3
3.30 3.41 3.13 71,100 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
8.7
8.7
8.68 8.68 8.42 9,300 0 0 0
DBC
25.0
25.0
25.25 25.50 23.95 13,217,700 0 0 0
DBD
53.9
53.9
53.80 54.40 52.60 25,800 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.5
10.5
10.50 10.50 10.50 200 0 0 0
DC1
8.1
8.1
6.40 8.10 6.40 1,900 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.6
9.6
9.70 9.73 9.40 381,800 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
22.8
22.8
22.80 22.80 22.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
54.8
54.8
52.60 54.80 51.90 348,800 0 0 0
DCM
50
50
49 50.70 46.45 10,768,000 0 0 0
DCR
4.8
4.8
4.10 4.80 4.10 700 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.1
9.1
9.20 9.70 9 65,300 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.7
9.7
9.50 9.70 9.30 18,000 0 0 0
DDV
32.4
32.4
34.30 34.90 30.70 4,554,100 0 0 0
DFC
29.2
29.2
29.20 29.20 29.20 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
70.9
70.9
73.50 73.90 70.10 6,232,900 0 0 0
DGT
4.4
4.4
4.40 4.40 4.20 73,000 0 0 0
DGW
46
46
44.50 46.30 43.20 6,535,900 0 0 0
DHA
54.9
54.9
54.20 56.40 54.10 225,500 0 0 0
DHB
9.3
9.3
9.50 9.90 9 52,400 0 0 0
DHC
37.6
37.6
38.25 39.50 36.90 1,287,800 0 0 0
DHD
36.1
36.1
36 36.10 36 1,100 0 0 0
DHG
103
103
104.40 104.40 102.50 14,400 0 0 0
DHM
5.9
5.9
5.93 5.93 5.80 3,000 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
69
69.90 69.90 68 12,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.80 3.80 3.60 1,700 0 0 0
DIG
14.1
14.1
14.05 14.25 13.25 13,361,000 0 0 0
DIH
10
10
10 10 10 3,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.9
4.9
4.80 5 4.70 937,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.75 2.80 2.66 3,044,600 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
61.1
61.1
59.80 61.10 59.80 1,200 0 0 0
DMN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DMS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DNC
54
54
54 54 54 900 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
8
8
8.50 8.50 8 7,500 0 0 0
DNH
54
54
54 54 54 200 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
19.2
19.2
18.20 19.20 18 3,200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DP1
30.1
30.1
30.10 30.40 29.40 5,900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.3
62.3
62.10 62.30 61.30 19,000 0 0 0
DPG
45.8
45.8
43.15 45.95 42.85 1,277,400 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
30.6
30.6
32.50 32.50 29.35 27,509,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
45.8
45.8
48.50 48.50 44.50 2,405,300 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.0
10.0
9.93 9.95 9.74 23,100 0 0 0
DRC
16
16
16.15 16.40 15.35 1,642,200 0 0 0
DRG
9.3
9.3
9.80 10.50 9.20 53,000 0 0 0
DRH
2.9
2.9
2.88 3.03 2.75 1,384,700 0 0 0
DRI
14.9
14.9
16 16.60 13.90 3,855,900 0 0 0
DRL
45.9
45.9
46.30 46.30 45.60 5,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.50 5,100 0 0 0
DSD
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DSE
24
24
23.20 24 23.05 344,400 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.0
41.0
41.05 41.05 40.70 11,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.1
10.1
10.70 10.80 9.70 905,500 0 0 0
DTA
3.7
3.7
3.84 3.84 3.68 46,200 0 0 0
DTD
16.8
16.8
17.20 17.30 16.30 718,000 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 13,000 0 0 0
DTK
11.6
11.6
11.80 11.80 11.50 30,500 0 0 0
DTL
11.2
11.2
11.75 11.75 11.20 9,200 0 0 0
DTP
120.5
120.5
120.50 120.60 119 1,000 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.5
6.5
6.30 6.50 6.10 868,300 0 0 0
DVN
22
22
22.40 22.40 21.80 77,900 0 0 0
DVP
71.7
71.7
72.20 72.20 70.60 16,000 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14.6
14.6
14.55 14.70 13.55 28,366,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13
13
13.80 13.80 12.60 1,574,400 0 0 0
DXS
6.4
6.4
6.62 6.74 6.22 3,456,500 0 0 0
DXV
3.8
3.8
3.71 4.06 3.71 3,800 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.3
11.3
10.50 11.30 10.50 600 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.2
31.2
31.50 31.70 30.80 11,600 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 11,000 0 0 0
EIB
22.5
22.5
22.80 23.25 21.85 14,089,400 0 0 0
EIC
23.4
23.4
24.70 24.70 22.30 1,100 0 0 0
EID
22.9
22.9
22.80 23 22.80 5,000 0 0 0
EIN
2.5
2.5
2.60 2.70 2.50 13,700 0 0 0
ELC
19.3
19.3
18.25 19.50 18.25 1,808,500 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
20.3
20.3
20.30 20.30 20.30 200 0 0 0
EVE
10.2
10.2
10.55 10.55 9.94 55,000 0 0 0
EVF
13.3
13.3
13.75 13.85 12.90 21,285,000 0 0 0
EVG
6.7
6.7
6.73 6.89 6.39 998,000 0 0 0
EVS
5.3
5.3
5.20 5.30 5.10 159,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 0 0 0 0
FCM
3.5
3.5
3.47 3.52 3.42 47,000 0 0 0
FCN
12.5
12.5
12.75 12.80 12.05 1,469,800 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 1,600 0 0 0
FDC
17.3
17.3
17.30 17.30 17.30 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
17.5
17.5
17.50 17.50 17.50 7,000 0 0 0
FID
1.7
1.7
1.60 1.70 1.60 20,700 0 0 0
FIR
5.0
5.0
5.01 5.18 5.01 1,747,600 0 0 0
FIT
4.6
4.6
4.55 4.60 4.41 1,184,300 0 0 0
FMC
40.9
40.9
42.50 42.50 40 250,100 0 0 0
FOC
64.6
64.6
65.10 65.10 63.50 33,800 0 0 0
FOX
72.8
72.8
75 75 70.30 752,500 0 0 0
FPT
85.1
85.1
86.90 87 84.20 23,755,700 0 0 0
FRC
25
25
25 25 25 2,200 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
163.8
163.8
162.70 163.80 155 899,600 0 0 0
FSO
5.8
5.8
5.80 5.80 5.10 3,900 0 0 0
FT1
41
41
41 41 41 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.7
31.7
31.90 31.90 29.95 2,005,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.8
11.8
12.20 12.20 11.30 663,000 0 0 0
GAS
128.7
128.7
124 131.50 121.80 4,554,900 0 0 0
GCB
5.5
5.5
5.80 5.80 5.50 200 0 0 0
GCF
25.2
25.2
26 26 24.90 95,600 0 0 0
GDA
14.9
14.9
15.10 15.10 14.70 70,300 0 0 0
GDT
19.9
19.9
19.95 20 19.85 74,600 0 0 0
GDW
37.5
37.5
37.50 37.50 37.50 0 0 0 0
GEG
15.7
15.7
16 16.10 14.90 2,057,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.1
35.1
37.90 37.90 34.90 12,743,900 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.5
28.5
28.90 28.90 28.20 7,600 0 0 0
GIC
12
12
12.40 12.40 12 1,900 0 0 0
GIL
14.9
14.9
15.60 15.70 14.55 594,400 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
29.4
29.4
29.40 29.40 29.40 100 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
79
79
82 82 76.10 3,968,900 0 0 0
GMH
8.2
8.2
7.88 8.18 7.88 3,200 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
26.5
26.5
26.50 26.50 26.50 100 0 0 0
GPC
2.2
2.2
2.10 2.20 2.10 78,300 0 0 0
GSM
29.9
29.9
29.40 29.90 29.40 200 0 0 0
GSP
12.9
12.9
12.70 13.10 12.15 888,100 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
108.9
108.9
95 108.90 95 400 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
43.6
43.6
46 46.50 42.80 8,585,300 0 0 0
GVT
81.5
81.5
81.40 81.50 81.40 800 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
8.8
8.8
9.60 9.60 8.80 800 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HAG
15.9
15.9
15.80 15.95 15.05 11,288,400 0 0 0
HAH
67
67
71 71.50 66.10 9,160,200 0 0 0
HAM
52
52
52 52 52 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 300 0 0 0
HAP
7.6
7.6
7.28 7.70 7.28 23,600 0 0 0
HAR
3.4
3.4
3.39 3.40 3.28 344,700 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 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
10.9
10.9
11.05 11.15 10.70 914,300 0 0 0
HBC
5.8
5.8
5.90 5.90 5.70 2,088,700 0 0 0
HBD
21.3
21.3
21.30 21.30 21.30 100 0 0 0
HBH
6.1
6.1
6.10 6.10 6.10 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 1,100 0 0 0
HCC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HCD
8.3
8.3
8.25 8.30 8.05 92,700 0 0 0
HCI
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HCM
24.6
24.6
23.90 24.80 23.30 22,574,400 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13.1
13.1
13.30 13.30 13.10 300 0 0 0
HD6
9.6
9.6
9.60 9.60 9.50 7,900 0 0 0
HD8
6.8
6.8
6.90 6.90 6.70 1,500 0 0 0
HDA
6.4
6.4
6.50 6.60 6.40 66,000 0 0 0
HDB
26.4
26.4
26.40 26.60 25.70 17,900,500 0 0 0
HDC
18.5
18.5
19 19.30 18 5,114,500 0 0 0
HDG
28.7
28.7
27.35 28.75 27.35 6,994,000 0 0 0
HDM
40
40
39.60 40 39.40 2,000 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 500 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62.2
62.2
62.20 62.20 62.20 0 0 0 0
HEJ
13
13
13.30 13.30 13 200 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
199.2
199.2
200.10 200.50 190 4,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.9
13.9
13.30 13.90 12.90 1,080,900 0 0 0
HHS
11.1
11.1
11.30 11.50 10.80 2,274,000 0 0 0
HHV
11.9
11.9
12.10 12.15 11.50 8,448,000 0 0 0
HID
4.1
4.1
4.16 4.41 4.12 1,476,500 0 0 0
HII
5.2
5.2
5.19 5.25 5.04 408,100 0 0 0
HIO
7.2
7.2
7.30 7.30 7.10 3,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27
27
27 27 27 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20
20
19.20 20 19.20 64,400 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
14.7
14.7
13.70 14.70 13.70 186,400 0 0 0
HLD
17.7
17.7
18 18 17 6,800 0 0 0
HLO
20.2
20.2
17.80 20.20 17.80 2,000 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
11.4
11.4
11.40 11.45 11.35 10,800 0 0 0
HMD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
21.4
21.4
19.50 21.40 19.50 1,500 0 0 0
HMR
11
11
10.70 11 10.70 1,200 0 0 0
HMS
35.6
35.6
35.50 36.20 35.50 3,400 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.4
11.4
11.60 11.80 11.20 47,200 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HNG
6.3
6.3
6.40 6.40 6.10 3,319,100 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 7.80 367,500 0 0 0
HNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.40 4.40 4 127,500 0 0 0
HPB
30.8
30.8
32.10 32.10 30.80 9,100 0 0 0
HPD
16.4
16.4
17 17 16.40 39,000 0 0 0
HPG
27.7
27.7
27.60 27.85 26.80 68,275,500 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 0 0 0 0
HPP
78
78
78 78 78 2,000 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 200 0 0 0
HPW
21
21
21 21 21 600 0 0 0
HPX
5.4
5.4
5.14 5.40 4.88 2,942,400 0 0 0
HQC
2.6
2.6
2.62 2.65 2.50 6,403,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
59.2
59.2
59.20 59.20 59.20 2,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.2
15.2
15.50 15.60 14.50 7,433,400 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.7
6.7
6.79 6.79 6.40 374,600 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HSP
14
14
14.10 14.10 14 5,000 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 69,100 0 0 0
HT1
17.5
17.5
18 18.10 17 1,648,000 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.30 8,400 0 0 0
HTG
45.4
45.4
45.40 45.90 44.50 70,700 0 0 0
HTI
25.7
25.7
26.20 26.30 25.30 65,600 0 0 0
HTL
23.0
23.0
23 23 22.50 2,000 0 0 0
HTM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
HTN
6.8
6.8
7 7.03 6.68 284,800 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HU1
5.9
5.9
6.30 6.34 5.91 300 0 0 0
HU4
10.7
10.7
10.80 10.80 10.70 2,900 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 900 0 0 0
HUB
14.3
14.3
14.40 14.50 14 21,200 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 300 0 0 0
HUT
15.6
15.6
15.70 15.80 14.90 3,024,800 0 0 0
HVA
17.1
17.1
17.40 17.40 16 55,100 0 0 0
HVH
11.8
11.8
11.90 11.90 11.60 94,100 0 0 0
HVN
24.8
24.8
25.50 25.80 24.50 3,959,400 0 0 0
HVT
28.1
28.1
28.90 29 27.80 63,400 0 0 0
HWS
15.1
15.1
15.10 15.20 15 8,000 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
32.5
32.5
35 35 32.50 300 0 0 0
ICF
2.9
2.9
3 3.30 2.90 11,600 0 0 0
ICG
19.7
19.7
20 20 19.30 5,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.8
34.8
35.80 35.80 34.60 15,500 0 0 0
ICT
17.5
17.5
17.90 17.90 17.30 71,900 0 0 0
IDC
46.1
46.1
48.40 48.40 43.60 8,012,100 0 0 0
IDI
7.1
7.1
7.09 7.20 6.97 1,264,300 0 0 0
IDJ
4.1
4.1
4 4.20 3.90 1,061,100 0 0 0
IDP
255.4
255.4
255.40 255.40 255.40 0 0 0 0
IDV
27.3
27.3
27.50 27.50 27 19,100 0 0 0
IFS
17
17
17.10 17.10 17 1,200 0 0 0
IHK
8.2
8.2
8.20 8.20 8.20 500 0 0 0
IJC
10.2
10.2
10.25 10.30 9.98 9,155,200 0 0 0
ILA
5.2
5.2
5.30 5.30 5.20 900 0 0 0
ILB
22.6
22.6
22.80 22.85 22.55 6,200 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 200 0 0 0
ILS
32.9
32.9
33 33 31.80 22,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.2
54.2
54 54.20 53.60 179,600 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
41
41
41.50 41.80 40 10,700 0 0 0
IPA
17.5
17.5
17.90 17.90 16.50 116,700 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
26.2
26.2
26.30 26.70 24.60 2,400 0 0 0
IST
38
38
38 38 38 200 0 0 0
ITC
11.4
11.4
11.50 11.50 11 1,410,700 0 0 0
ITD
16.5
16.5
16 16.50 16 22,600 0 0 0
ITQ
3
3
2.90 3 2.80 214,900 0 0 0
ITS
4.7
4.7
4.50 5 4.50 101,000 0 0 0
IVS
7.9
7.9
8 8 7.50 146,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.3
5.3
5.54 5.54 5.15 271,900 0 0 0
KBC
32.8
32.8
33.80 34 31.60 8,703,500 0 0 0
KCB
14
14
16.20 16.20 13.90 240,600 0 0 0
KDC
50.6
50.6
50.30 50.60 49.70 314,200 0 0 0
KDH
26.3
26.3
27.10 27.20 25.50 6,483,800 0 0 0
KDM
30.3
30.3
29.50 30.30 29.30 35,200 0 0 0
KGM
6
6
5.70 6.40 5.70 87,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.0
6.0
5.98 5.99 5.67 10,498,300 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.4
11.4
11.35 11.95 11.20 20,000 0 0 0
KHS
16.6
16.6
16.80 17 16.40 29,300 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
14.1
14.1
14.50 14.60 13.90 557,500 0 0 0
KMR
2.8
2.8
2.85 2.85 2.83 10,800 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.4
36.4
36.35 36.35 36.05 392,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17
17
17 17.10 16.15 2,406,700 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
78.5
78.5
78.90 78.90 71.90 27,700 0 0 0
KSQ
2.3
2.3
2.40 2.40 2.30 120,800 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
23.4
23.4
22.50 23.40 22.10 3,100 0 0 0
KTS
24.5
24.5
23.60 25.50 23.30 56,900 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 3.90 200 0 0 0
L14
23.7
23.7
24 24.50 23 181,300 0 0 0
L18
24.2
24.2
24.80 24.80 23.30 105,800 0 0 0
L40
67
67
68 68.50 66.10 63,200 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.5
19.5
19.65 19.65 19.15 9,500 0 0 0
LAI
12.9
12.9
13.40 13.40 12.80 36,100 0 0 0
LAS
19.7
19.7
18.30 20.70 18.30 3,305,300 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
29.2
29.2
29.20 29.20 29.20 500 0 0 0
LBM
33
33
33.35 33.95 32.90 28,600 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
10.15 10.20 9.51 5,329,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.60 3.63 3.37 2,080,300 0 0 0
LDP
9
9
8.60 9 8.40 48,200 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 400 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 100 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
5.9
5.9
5.89 5.89 5.48 16,000 0 0 0
LHC
106
106
107 107.40 104.50 3,500 0 0 0
LHG
29.2
29.2
29 29.20 28.45 153,800 0 0 0
LIC
26
26
25.20 26.10 25.20 1,100 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 468,000 0 0 0
LIX
37.5
37.5
38.10 38.10 36.75 19,700 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 0 0 0 0
LLM
20.3
20.3
21 21.60 20.10 26,100 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
43.1
43.1
42.40 43.10 41.50 2,091,600 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
36
36
35.60 36.40 34 57,700 0 0 0
LSS
8.7
8.7
8.58 8.74 8.50 203,900 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
22.9
22.9
23 23 22.50 6,600 0 0 0
MA1
33
33
31.70 33 31.70 1,000 0 0 0
MAC
12.2
12.2
12.10 12.20 12 900 0 0 0
MAS
35.8
35.8
35.80 35.80 35.80 100 0 0 0
MBB
27.0
27.0
27.10 27.40 26.35 42,105,200 0 0 0
MBG
3
3
3 3.10 2.90 254,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27.9
27.9
27 27.90 25.90 9,364,300 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 500 0 0 0
MCH
160
160
152 160 151.10 808,500 0 0 0
MCM
26.5
26.5
26.80 26.80 26.40 34,400 0 0 0
MCO
5.1
5.1
4.90 5.10 4.90 3,900 0 0 0
MCP
27.3
27.3
27.70 27.70 27.20 11,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
12.3
12.3
11.30 12.40 11.30 143,900 0 0 0
MDF
5.5
5.5
5.40 5.50 5.40 69,500 0 0 0
MDG
44.0
44.0
45.40 45.40 39.60 2,800 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
8.4
8.4
8.40 8.70 8.40 2,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
36.90 36.90 35.90 61,600 0 0 0
MGC
15.1
15.1
15 15.80 14.60 109,400 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
29.20 29.20 29 1,100 0 0 0
MHC
10.4
10.4
10.65 10.75 10.35 233,000 0 0 0
MIC
12.5
12.5
12.60 13.30 11.70 13,900 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
18.3
18.3
18.55 18.60 17.85 291,100 0 0 0
MKP
33
33
33.50 33.50 33 2,900 0 0 0
MKV
23.8
23.8
23.80 23.80 23.80 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.1
20.1
20.20 20.20 20.10 200 0 0 0
MML
35.3
35.3
36 36 33.90 376,800 0 0 0
MNB
25.6
25.6
25.60 25.60 25.60 400 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.9
17.9
17.60 17.90 16.80 295,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.7
11.7
11.65 11.70 11.35 12,381,700 0 0 0
MSH
39.3
39.3
38.50 39.95 37 1,511,800 0 0 0
MSN
76
76
77.10 77.60 74 11,189,700 0 0 0
MSR
46.8
46.8
51 51 44.40 5,861,800 0 0 0
MST
7
7
6.90 7.10 6.70 5,144,100 0 0 0
MTA
15
15
15.70 16.30 14 45,200 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 1,000 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
13.9
13.9
13.80 13.90 13.70 300 0 0 0
MTS
11
11
10.10 11 10 8,900 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.1
18.1
17.80 18.10 17.80 11,300 0 0 0
MVC
16.8
16.8
16.70 17.30 16.50 132,100 0 0 0
MVN
69.3
69.3
72.90 73.50 64.10 52,100 0 0 0
MWG
88.8
88.8
87.10 88.80 83.80 13,414,100 0 0 0
MZG
11.7
11.7
11.50 11.70 11.10 628,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.1
44.1
43.25 44.35 42.80 1,376,000 0 0 0
NAG
7.9
7.9
8.10 8.10 7.80 90,000 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
34.9
34.9
34.90 34.90 34.90 500 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.9
15.9
16.10 16.10 15.90 1,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.6
17.6
16.85 17.55 16.20 200,900 0 0 0
NBC
11.4
11.4
10.60 11.40 10.60 868,800 0 0 0
NBE
11.3
11.3
11.40 11.40 11.30 600 0 0 0
NBP
8
8
8 8.10 8 7,100 0 0 0
NBT
17
17
17 17 17 400 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NCG
11.2
11.2
11.10 11.20 11 83,000 0 0 0
NCS
37
37
37 37 35.50 11,600 0 0 0
NCT
94.7
94.7
96.10 96.10 94.40 18,200 0 0 0
ND2
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NDC
160
160
160 160 160 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.9
10.9
10.90 10.90 10.50 281,700 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 2,700 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
5.70 6.10 5.70 10,500 0 0 0
NED
7
7
7 7 6.90 106,600 0 0 0
NET
67.1
67.1
67.60 67.60 67 9,000 0 0 0
NFC
59
59
68.10 68.10 59 1,400 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.1
13.1
13.45 13.70 12.80 207,100 0 0 0
NHC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NHH
10.7
10.7
10.65 10.90 10.40 54,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.80 10.80 10.40 1,300 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
15
15.25 15.50 14.40 12,060,100 0 0 0
NLG
25.7
25.7
25.95 26.30 24.50 6,702,900 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.8
52.8
54 54 51.30 106,200 0 0 0
NNT
63
63
63 63 63 100 0 0 0
NO1
5.8
5.8
5.85 5.86 5.70 17,400 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.60 540,700 0 0 0
NSC
71.9
71.9
75.10 75.10 71.90 12,600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 5 4.60 266,000 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.1
12.1
12.10 12.20 12 14,000 0 0 0
NT2
28
28
28.70 29.30 26.90 3,783,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
148
148
151.60 151.60 147 35,100 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
57.6
57.6
57.60 57.60 57.60 0 0 0 0
NTL
16.8
16.8
16.95 17.10 16.35 835,800 0 0 0
NTP
63.1
63.1
63.90 63.90 62 410,100 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 1,700 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.6
11.6
11.90 11.90 11.30 286,100 0 0 0
NVL
11.1
11.1
11.55 11.75 10.90 14,106,300 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 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
OCB
11.2
11.2
11.30 11.45 10.95 4,125,200 0 0 0
OCH
5.9
5.9
5.80 5.90 5.70 61,300 0 0 0
ODE
45.8
45.8
45.90 46.10 45.70 20,300 0 0 0
OGC
3.2
3.2
3.39 3.41 3.22 507,700 0 0 0
OIL
23.6
23.6
25 25.60 22 22,859,900 0 0 0
ONE
8.8
8.8
8.80 8.80 8 2,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22.20 22.20 22.10 2,200 0 0 0
ORS
13.8
13.8
13.50 13.80 12.95 2,390,000 0 0 0
PAC
25.6
25.6
27.05 27.05 25 1,820,900 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
34.3
34.3
33.50 35 32.50 3,189,000 0 0 0
PAP
26.7
26.7
27.40 27.40 24.40 5,300 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 6,000 0 0 0
PAT
82.2
82.2
83 83 81.10 46,100 0 0 0
PBC
5.9
5.9
5.90 6 5.80 12,000 0 0 0
PBP
12.7
12.7
12.80 13 12.60 31,900 0 0 0
PBT
14
14
14 14 13.90 1,800 0 0 0
PC1
29.2
29.2
31.20 31.20 29.20 14,651,000 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.2
19.2
20.70 21 19.20 6,600 0 0 0
PCF
5
5
4.80 5 4.70 500 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.3
20.3
20 20.40 20 161,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.9
10.9
10.90 11 10.40 13,400 0 0 0
PDB
21
21
22 22 20.10 37,100 0 0 0
PDC
5.3
5.3
5.50 5.50 5.30 1,400 0 0 0
PDN
116.5
116.5
117.20 117.20 116.50 900 0 0 0
PDR
15.6
15.6
15.45 15.60 14.60 15,752,100 0 0 0
PDV
11.2
11.2
11.30 11.55 10.50 418,800 0 0 0
PEG
4.2
4.2
4.70 4.70 4 4,900 0 0 0
PEN
10
10
10 10 10 2,100 0 0 0
PEQ
60
60
58.30 60 53.50 1,300 0 0 0
PET
39.2
39.2
40.80 42 38.70 4,094,300 0 0 0
PFL
2.8
2.8
3 3 2.60 423,100 0 0 0
PGB
12.3
12.3
12.40 12.70 12.30 15,300 0 0 0
PGC
16.6
16.6
17.95 18 16.60 619,800 0 0 0
PGD
27.3
27.3
28 28.60 26 37,500 0 0 0
PGI
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PGN
5.9
5.9
6 6 5.80 25,000 0 0 0
PGS
54.7
54.7
49.20 55 49.10 800 0 0 0
PGT
6.6
6.6
6.90 6.90 6.60 1,800 0 0 0
PGV
27
27
27.30 28 25.65 85,000 0 0 0
PHC
4.8
4.8
4.71 4.80 4.70 30,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.1
63.1
63.10 63.10 63.10 300 0 0 0
PHP
38.4
38.4
40.90 41.40 37.20 781,300 0 0 0
PHR
65.9
65.9
68.90 69.90 64.20 1,395,900 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
17.9
17.9
17.80 17.90 17.80 2,700 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
8.7
8.7
8.67 8.67 8.67 32,000 0 0 0
PIV
7.4
7.4
7.10 7.50 6.90 485,200 0 0 0
PJC
30.9
30.9
31 31 30.90 300 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.7
9.7
10.20 10.35 9.70 36,000 0 0 0
PLA
6.3
6.3
6.30 6.30 6.30 28,000 0 0 0
PLC
34.6
34.6
37 37.50 33.30 1,931,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.1
3.1
3.40 3.60 3.10 4,500 0 0 0
PLP
5.3
5.3
5.40 5.40 5.15 129,000 0 0 0
PLX
69.5
69.5
68 70.40 66 11,579,000 0 0 0
PMB
11
11
11.30 11.30 10.60 10,700 0 0 0
PMC
143.5
143.5
159 159 143.50 1,000 0 0 0
PMG
9.2
9.2
9.24 9.25 8.80 77,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PMS
37
37
37 37 37 600 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34
34
34 34 34 0 0 0 0
PNC
26.3
26.3
29.90 29.90 26.30 3,900 0 0 0
PND
8.5
8.5
9.40 9.40 8.50 9,100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
120.9
120.9
118.90 120.90 114.90 3,158,200 0 0 0
PNP
20.2
20.2
20.10 20.20 20.10 10,100 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
19.5
19.5
21.30 21.70 19 204,000 0 0 0
POT
21.6
21.6
22.40 22.40 19.80 25,900 0 0 0
POV
11.8
11.8
11.80 11.80 11.60 165,300 0 0 0
POW
15.5
15.5
16.80 16.85 15.40 73,310,900 0 0 0
PPC
10.4
10.4
10.80 10.85 10.25 935,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 600 0 0 0
PPH
29.1
29.1
29.50 29.70 28.80 43,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
19.50 20.20 19.50 400 0 0 0
PPS
10.6
10.6
11 11 10.60 1,000 0 0 0
PPY
9.5
9.5
9.80 9.80 9 4,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.70 1,700 0 0 0
PRE
22.3
22.3
22.30 22.30 22.30 1,100 0 0 0
PRO
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PRT
11.4
11.4
11.30 11.40 10.80 2,200 0 0 0
PSB
7.6
7.6
10 10 7.60 650,600 0 0 0
PSC
12
12
12 12 12 3,800 0 0 0
PSD
17.4
17.4
19 19 17.20 505,900 0 0 0
PSE
11.2
11.2
11.40 11.50 10.80 18,000 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
8.3
8.3
8.50 8.50 7.90 703,600 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
20
20
17.50 20 17.50 9,400 0 0 0
PSW
8.2
8.2
8.60 8.70 7.90 159,800 0 0 0
PTB
55
55
53.90 55 50.50 352,300 0 0 0
PTC
7.1
7.1
7.30 7.30 7 24,400 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 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
30.9
30.9
30.90 30.90 30.90 0 0 0 0
PTL
2.8
2.8
2.94 2.94 2.84 8,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTS
9.5
9.5
9.70 9.80 9.20 12,600 0 0 0
PTT
10
10
10 10 10 300 0 0 0
PTV
6.5
6.5
6.50 6.50 6.50 122,400 0 0 0
PV2
2.4
2.4
2.40 2.50 2.40 141,500 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
39.8
39.8
43 43 37.90 1,118,400 0 0 0
PVC
21.8
21.8
22 22.30 19.60 9,701,300 0 0 0
PVD
45
45
45 45.50 41.65 15,683,700 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
9.3
9.3
9.30 9.40 8.60 1,233,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
83
83
84.60 85 82 98,600 0 0 0
PVM
19.1
19.1
19.10 19.20 18.50 14,000 0 0 0
PVO
10.4
10.4
10 10.40 9.50 492,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
52
52
54.70 56 50.60 14,433,900 0 0 0
PVT
29.4
29.4
28.20 29.35 27.30 29,040,300 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
6
6
6 6 6 1,600 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
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16
16
16.80 16.80 15.30 469,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QCG
13.7
13.7
13.95 13.95 13.35 800,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 1,400 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
QNP
32.9
32.9
32 32.85 32 1,500 0 0 0
QNS
48.9
48.9
48.90 49 48.30 424,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
33.5
33.5
33.80 33.80 33.50 4,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
31
31
31 31 31 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
13.3
13.3
13.70 14 12.90 1,493,000 0 0 0
RAL
87
87
90 90.20 85 20,200 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 300 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
RCC
14.1
14.1
17 17 14.10 500 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
11.7
11.7
11.90 11.90 11.70 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.5
64.5
64.50 66.60 63 2,125,500 0 0 0
RIC
12
12
11.20 12 11.20 700 0 0 0
RTB
29.8
29.8
30.20 31 29.50 12,800 0 0 0
RYG
11.5
11.5
11.40 11.80 10.95 355,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.2
33.2
33.15 33.15 33.15 0 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 500 0 0 0
S99
8.9
8.9
8.90 8.90 8.60 53,800 0 0 0
SAB
46
46
46.05 46.50 45.20 1,327,100 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 3,500 0 0 0
SAF
57
57
57 57 57 7,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.6
6.6
6.80 6.80 6.50 300,500 0 0 0
SAS
37.2
37.2
38.10 38.70 36 113,600 0 0 0
SAV
13.3
13.3
12.90 13.30 12.90 10,800 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
28.5
28.5
28.15 28.50 28.05 20,500 0 0 0
SBB
15.9
15.9
16.90 16.90 15.90 4,200 0 0 0
SBD
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SBG
12.5
12.5
12.45 12.55 12.35 17,400 0 0 0
SBH
42
42
42.20 42.70 42 1,400 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 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
5.8
5.8
5.60 5.80 5.50 703,500 0 0 0
SBT
23.9
23.9
24.10 24.10 23.60 579,300 0 0 0
SBV
7.9
7.9
7.57 7.90 7.57 300 0 0 0
SC5
15.4
15.4
15.10 15.40 15.10 6,800 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
63.8
63.8
63.80 64 63.60 23,700 0 0 0
SCI
9.3
9.3
9.10 9.30 9 7,300 0 0 0
SCJ
3.2
3.2
3.20 3.20 3.10 11,200 0 0 0
SCL
20
20
20.50 20.50 19.80 128,100 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.1
6.1
6.09 6.15 5.87 5,206,000 0 0 0
SCS
56
56
56.30 56.50 54.40 617,900 0 0 0
SD2
4.5
4.5
4.50 4.50 4 3,500 0 0 0
SD3
7.9
7.9
8.40 8.40 7.90 600 0 0 0
SD5
7.5
7.5
7.60 7.70 7.50 36,600 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.90 10.90 10.80 18,700 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
17
17
17 17 17 1,500 0 0 0
SDN
22
22
22 22 22 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
44.3
44.3
47.30 47.30 43.80 7,300 0 0 0
SEB
46.9
46.9
46.90 46.90 46.90 0 0 0 0
SED
18.5
18.5
18.70 18.80 18.50 10,300 0 0 0
SEP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SFC
18.1
18.1
19 19.15 18.05 1,700 0 0 0
SFG
11.8
11.8
12.70 12.70 11.25 33,900 0 0 0
SFI
28
28
28 28 28 1,500 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.3
12.3
12.30 12.30 12 17,300 0 0 0
SGC
77.9
77.9
75.60 77.90 75.50 4,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SGI
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
SGN
57
57
56.80 57.50 56.80 20,900 0 0 0
SGP
27.6
27.6
28.60 29.40 26.10 534,600 0 0 0
SGR
16.5
16.5
16.55 16.55 15.75 230,600 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
15.9
15.9
15.60 15.85 15.30 66,100 0 0 0
SHA
4
4
4.04 4.04 3.90 6,800 0 0 0
SHB
15.5
15.5
15.45 15.55 15 87,559,100 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SHE
6.6
6.6
6.70 6.70 6.60 1,200 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.1
14.1
14.10 14.10 13.90 811,900 0 0 0
SHN
3.4
3.4
3.60 3.60 3.20 52,500 0 0 0
SHP
34.1
34.1
34.80 34.80 34 9,500 0 0 0
SHS
18.8
18.8
18.20 18.80 17.70 23,964,400 0 0 0
SID
15.1
15.1
14 15.40 14 1,100 0 0 0
SIG
5
5
5 5 5 0 0 0 0
SIV
40.5
40.5
40 40.50 38.60 2,400 0 0 0
SJ1
11.9
11.9
11.90 11.90 11.90 100 0 0 0
SJD
14
14
14.05 14.05 13.90 105,800 0 0 0
SJE
17.2
17.2
17.50 17.50 16.90 162,100 0 0 0
SJG
19.9
19.9
19.40 19.90 19.40 1,200 0 0 0
SJM
9
9
9 9 9 900 0 0 0
SJS
51.8
51.8
50.50 51.80 50 78,400 0 0 0
SKG
10
10
10 10 9.94 116,700 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
26
26
25.90 26 25.90 1,700 0 0 0
SLS
159.3
159.3
162 162 158.10 13,700 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 500 0 0 0
SMB
38.9
38.9
38.90 39.15 38.70 32,000 0 0 0
SMC
11.6
11.6
11.60 11.90 11.45 196,600 0 0 0
SMN
10.1
10.1
10 10.30 10 1,100 0 0 0
SMT
8.2
8.2
8.10 8.50 8.10 400 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
33
33
33 33.50 31.80 9,500 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 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 9.50 500 0 0 0
SPV
21.1
21.1
21.10 21.10 21.10 100 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.9
1.9
1.90 2 1.90 17,100 0 0 0
SRC
48.6
48.6
48.55 48.55 48.50 3,600 0 0 0
SRF
7.3
7.3
7.60 7.74 7.28 2,700 0 0 0
SSB
16.8
16.8
16.55 16.80 16.40 2,359,000 0 0 0
SSC
30.1
30.1
30.10 30.10 30.10 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.4
8.4
9.10 9.10 8.40 7,000 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 100 0 0 0
SSI
33.7
33.7
32.55 33.70 31.50 92,511,300 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
3.9
3.9
3.99 3.99 3.88 83,300 0 0 0
STB
66.7
66.7
67.60 68.10 65.30 15,992,100 0 0 0
STC
15
15
15.70 15.90 15 2,500 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21
21
21.30 21.30 20.50 73,800 0 0 0
STK
15.1
15.1
15.25 15.35 14.95 18,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20
20
20.50 20.50 20 35,800 0 0 0
SVD
4.2
4.2
4.23 4.23 3.90 5,600 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.20 2 611,200 0 0 0
SVT
11.1
11.1
11.35 11.35 11.05 2,600 0 0 0
SWC
29.8
29.8
30 30.10 29.70 11,600 0 0 0
SZB
39
39
39.20 39.20 39 200 0 0 0
SZC
32.2
32.2
33 33.40 31.20 2,117,800 0 0 0
SZE
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SZG
32.1
32.1
32.10 32.10 32.10 100 0 0 0
SZL
48.7
48.7
47.50 49 47 8,500 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.1
12.1
12 12.20 11.90 46,800 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42
42
41.80 43.45 41.65 445,100 0 0 0
TAN
44
44
44 44 44 4,600 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 0 0 0 0
TBD
100.1
100.1
117.90 117.90 100.10 600 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.5
32.5
33.50 33.70 31.80 30,866,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.0
14.0
14.30 14.50 13.45 9,873,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
35
35
35.10 35.20 34.60 96,300 0 0 0
TCM
26.2
26.2
26.10 26.25 25.20 1,780,200 0 0 0
TCO
10.0
10.0
9.89 10.05 9.82 369,800 0 0 0
TCR
2.5
2.5
2.66 2.66 2.52 12,500 0 0 0
TCT
20.8
20.8
20.70 20.80 20.20 7,500 0 0 0
TCW
32.1
32.1
32.40 33.30 32.10 6,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
11.4
11.4
11.25 11.35 10.65 1,297,200 0 0 0
TDF
8.4
8.4
8 9.10 8 13,100 0 0 0
TDG
3.0
3.0
3.22 3.22 2.98 506,100 0 0 0
TDH
3.8
3.8
3.75 3.90 3.70 166,800 0 0 0
TDM
57.9
57.9
58 58 57.90 400 0 0 0
TDP
29.5
29.5
28.40 29.50 27.95 471,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 45,200 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 37,200 0 0 0
TDW
43.1
43.1
42.80 43.10 42.75 3,000 0 0 0
TED
69.7
69.7
69.70 69.70 69.70 500 0 0 0
TEG
6.0
6.0
6.10 6.10 6 8,800 0 0 0
TET
36
36
36 36 36 0 0 0 0
TFC
41.4
41.4
40.80 42 40.70 133,500 0 0 0
TGP
6.2
6.2
6.20 6.20 6.20 200 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.8
30.8
31.20 31.20 30.50 3,900 0 0 0
THG
44.6
44.6
45.20 45.20 44.50 40,400 0 0 0
THM
7.9
7.9
7.80 7.90 7.80 200 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
10.5
10.5
9.70 10.50 9.70 545,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19
19
19 19 19 100 0 0 0
TID
22
22
22.20 22.20 22 8,800 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.8
7.8
7.80 7.90 7.50 394,900 0 0 0
TIN
122
122
119.60 122 117.10 54,400 0 0 0
TIP
18.8
18.8
19.05 19.05 18.70 202,600 0 0 0
TIS
4.9
4.9
5 5.10 4.80 77,600 0 0 0
TIX
46.0
46.0
45.95 45.95 45.95 0 0 0 0
TJC
13.3
13.3
13.30 13.30 13.30 2,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.4
8.4
8.45 8.45 8.35 93,200 0 0 0
TLG
53.4
53.4
54 54 52.40 323,900 0 0 0
TLH
4.7
4.7
4.81 4.84 4.61 257,400 0 0 0
TLP
8.4
8.4
8.10 8.60 8 20,600 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
60.6
60.6
56 60.80 56 72,000 0 0 0
TMC
8.5
8.5
8.30 8.50 8.30 14,200 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
58
58
58.10 58.10 58 3,000 0 0 0
TMS
41
41
41 41 41 300 0 0 0
TMT
12.0
12.0
11.40 11.95 11.15 3,400 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
16.1
16.1
16.80 16.80 16.10 6,500 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
26.8
26.8
26 26.80 23.80 6,023,200 0 0 0
TNH
11.4
11.4
11.60 11.60 11.40 145,400 0 0 0
TNI
4.7
4.7
4.43 4.70 4.43 3,000 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
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TNT
10.8
10.8
10.80 11 10.35 158,800 0 0 0
TNV
17.7
17.7
17.40 17.70 17 4,200 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
177
177
179 180 172.30 45,200 0 0 0
TOT
15.7
15.7
15.80 15.80 15.40 3,100 0 0 0
TOW
35
35
35.10 35.10 35 900 0 0 0
TPB
17.3
17.3
17.55 17.80 16.60 30,118,900 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 2,900 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
70.5
70.5
71 71 69 5,500 0 0 0
TRC
78
78
80.50 81.70 76.60 170,300 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 400 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,200 0 0 0
TSA
15.6
15.6
15.35 15.70 15.10 255,100 0 0 0
TSB
24.2
24.2
24.50 24.80 24 6,900 0 0 0
TSC
2.6
2.6
2.56 2.63 2.55 230,700 0 0 0
TSD
4.6
4.6
5 5 4.60 3,800 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5
5
5 5 4.90 4,000 0 0 0
TTA
11.2
11.2
11.20 11.50 10.80 545,500 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
121.1
121.1
121.10 121.10 121.10 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.81 2.89 2.72 1,549,800 0 0 0
TTG
15
15
15.90 17.20 13.90 400 0 0 0
TTH
2.5
2.5
2.50 2.60 2.40 63,600 0 0 0
TTL
8
8
8 8 8 1,100 0 0 0
TTN
15.8
15.8
16 16 15.50 249,800 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.2
35.2
35.20 35.20 35.20 0 0 0 0
TUG
20.7
20.7
21.90 21.90 20.70 200 0 0 0
TV1
31.1
31.1
32.80 32.80 30 179,800 0 0 0
TV2
39.9
39.9
43.05 43.05 39.85 2,542,000 0 0 0
TV3
18
18
17 18 17 45,800 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 53,700 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.8
7.8
8.03 8.03 7.65 47,300 0 0 0
TVC
7.9
7.9
8.20 8.20 7.90 110,500 0 0 0
TVD
12.7
12.7
11.80 12.70 11.70 1,370,100 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
9.9
9.9
9.60 10.30 9.40 2,348,500 0 0 0
TVS
14.7
14.7
14.60 14.65 14.20 117,400 0 0 0
TVT
15.7
15.7
15.70 15.80 15.65 10,100 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 3,400 0 0 0
TYA
18.5
18.5
18.50 18.50 18.20 15,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.80 6.80 6.50 6,500 0 0 0
UDL
17
17
17 17 17 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61
61
59.80 61 59.80 3,000 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 8.40 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 200 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.5
16.5
16.70 16.70 16.50 3,100 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6
6
6.10 6.10 6 5,400 0 0 0
VAB
10.4
10.4
10.40 10.50 10.25 892,300 0 0 0
VAF
19.9
19.9
21.10 21.10 19.90 2,100 0 0 0
VAV
33.8
33.8
34 34 33.50 700 0 0 0
VBB
10.2
10.2
10.20 10.30 10.10 54,400 0 0 0
VBC
20
20
20 20 20 100 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.8
4.8
4.90 5 4.70 369,900 0 0 0
VC3
26.6
26.6
27.10 27.20 26.20 1,213,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.8
23.8
23 23.80 23 4,900 0 0 0
VC7
8.5
8.5
8.50 8.50 8.20 238,400 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 6,900 0 0 0
VCA
7.6
7.6
7.62 7.62 7.60 10,200 0 0 0
VCB
63
63
61.80 63.20 61.70 10,259,500 0 0 0
VCC
9.5
9.5
9.80 9.80 9.50 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
302
302
301 302 301 200 0 0 0
VCG
19.2
19.2
18.95 19.20 18.60 9,238,000 0 0 0
VCI
40.9
40.9
38.20 40.85 37.95 33,928,700 0 0 0
VCM
8.5
8.5
8.30 8.50 8.20 1,400 0 0 0
VCP
24.4
24.4
25 25 24 13,800 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
43
43
43.60 43.60 42.50 75,700 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
15
15
14 15 14 2,600 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
49
49
50 50 49 7,600 0 0 0
VDS
18.0
18.0
17.20 17.95 16.60 2,857,600 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.10 700 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
VEA
34.1
34.1
34.30 34.30 33.60 1,046,100 0 0 0
VEC
32.7
32.7
35.80 35.80 30.90 2,200 0 0 0
VEF
103.6
103.6
106.10 106.10 102.60 25,800 0 0 0
VES
23
23
25 25 23 3,600 0 0 0
VET
16.5
16.5
16 18 16 6,300 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
52.5
52.5
53.40 53.40 52.20 19,700 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
47.1
47.1
48.30 49.85 46.50 2,323,900 0 0 0
VGG
42.3
42.3
42.30 42.30 42.30 1,200 0 0 0
VGI
97
97
101 101.50 92.70 1,843,600 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.6
26.6
27 27 26.60 8,900 0 0 0
VGR
66.5
66.5
66.50 66.50 66.50 200 0 0 0
VGS
26.2
26.2
26.20 26.80 25.20 1,004,800 0 0 0
VGT
15.7
15.7
16.20 16.60 14.80 7,317,500 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
62
62
62.40 62.60 59.90 2,546,100 0 0 0
VHD
3.8
3.8
3.50 3.80 3.50 4,200 0 0 0
VHE
3
3
3.10 3.10 2.90 257,500 0 0 0
VHF
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 107,200 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 1,900 0 0 0
VHM
93.5
93.5
91.40 94.90 87 12,722,700 0 0 0
VIB
16.9
16.9
16.70 16.85 16.45 6,618,900 0 0 0
VIC
155.6
155.6
150.60 161 150.60 4,387,500 0 0 0
VID
5.0
5.0
5 5 4.96 23,000 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.1
16.1
16.20 16.20 16 13,700 0 0 0
VIG
5.2
5.2
5.40 5.40 5 230,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11
11
11 11 11 1,100 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
13.4
13.4
13.85 14 12.65 1,468,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VIW
14.2
14.2
13.90 14.50 13.90 23,500 0 0 0
VIX
21.1
21.1
21.65 22.10 20.50 51,144,500 0 0 0
VJC
163.2
163.2
163.60 166 155.80 1,467,800 0 0 0
VLA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VLB
49.3
49.3
49.90 50 48.50 17,100 0 0 0
VLC
13.9
13.9
13.80 14 13.60 218,400 0 0 0
VLG
8.6
8.6
8.40 8.60 8.20 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.1
5.1
5 5.10 5 200 0 0 0
VMD
15.7
15.7
15.80 15.80 15.60 12,600 0 0 0
VMG
3.7
3.7
3.70 3.80 3.50 71,400 0 0 0
VMK
39
39
39 39 39 0 0 0 0
VMS
63
63
63 63 63 200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.5
17.5
18.20 18.80 17 9,300 0 0 0
VNB
15.6
15.6
15.70 16 15.50 41,200 0 0 0
VNC
37.3
37.3
37.50 37.50 37.30 1,600 0 0 0
VND
18.8
18.8
18.45 18.80 17.50 19,568,400 0 0 0
VNE
5.1
5.1
5.18 5.25 5 160,600 0 0 0
VNF
15.9
15.9
15.70 15.90 15.60 4,600 0 0 0
VNG
7
7
6.81 7 6.80 6,200 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 200 0 0 0
VNL
21.4
21.4
21.65 22.05 21 84,900 0 0 0
VNM
64.9
64.9
63.40 64.90 62 13,382,500 0 0 0
VNP
18.5
18.5
18.60 18.70 18.10 14,000 0 0 0
VNR
21
21
20.90 21 20.40 50,700 0 0 0
VNS
9.1
9.1
9.05 9.07 8.85 17,900 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
321.2
321.2
322.10 322.10 321.20 200 0 0 0
VOS
18.5
18.5
18.75 18.75 16.90 11,190,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.2
27.2
27.35 27.65 26.50 26,580,500 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.4
25.4
25.70 25.70 25.40 6,500 0 0 0
VPG
5
5
4.97 5.16 4.90 184,100 0 0 0
VPH
4.0
4.0
4.04 4.04 3.78 57,100 0 0 0
VPI
57.2
57.2
56.90 57.20 55.30 1,385,300 0 0 0
VPR
7.3
7.3
7.30 7.30 7.30 500 0 0 0
VPS
8.8
8.8
8.90 8.90 8.67 11,300 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 17.70 400 0 0 0
VRC
13
13
13.20 13.20 13 300 0 0 0
VRE
28
28
26.30 28 25.35 9,389,800 0 0 0
VRG
17.5
17.5
17.80 17.80 17.50 18,300 0 0 0
VSA
20.8
20.8
20.60 20.80 20.10 5,100 0 0 0
VSC
25.6
25.6
26.90 27.35 25.60 21,334,200 0 0 0
VSE
8
8
8 8 8 1,500 0 0 0
VSF
33.5
33.5
30.30 33.50 30.30 21,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.1
43.1
43.50 43.50 43.05 43,100 0 0 0
VSI
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VSM
14
14
14.80 15 14 1,200 0 0 0
VSN
17
17
17 17.10 17 2,800 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.10 2.30 2.10 900 0 0 0
VTB
14.9
14.9
15.05 15.20 14.75 54,800 0 0 0
VTC
14.4
14.4
15.90 16 13.90 7,200 0 0 0
VTD
6
6
6.10 6.10 5.90 53,700 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 900 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.60 8.60 8.40 600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VTK
53
53
52.70 56.50 52 30,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.6
13.6
13.85 14 12.70 3,213,300 0 0 0
VTP
100.5
100.5
100.40 102.20 97 794,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.7
11.7
12 12 11.30 105,400 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.9
14.9
14.80 15 14.70 73,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,222,400 0 0 0
VUA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
121.5
121.5
124.30 126 120.50 183,600 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
20.4
20.4
20.40 20.40 20.40 1,000 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 46 200 0 0 0
WCS
264.1
264.1
261.50 264.10 261.50 200 0 0 0
WSB
55.8
55.8
56 56 55.80 1,300 0 0 0
WSS
6.4
6.4
6.60 6.60 6.30 15,600 0 0 0
WTC
9.9
9.9
10 10 9.90 1,500 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 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
17
17
17 17 17 0 0 0 0
XHC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9
9
9.30 9.30 9 2,200 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 400 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
14.1
14.1
14.20 14.40 13.10 17,900 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
10.4
10.4
10.60 10.60 10.25 5,700 0 0 0
YEG
12.0
12.0
12 12.15 11.55 3,016,000 0 0 0
YTC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
^HASTC
252.4
252.4
259.92 260.96 252.41 87,940,260 0 0 0
^UPCOM
127.1
127.1
129.26 129.71 126.89 0 0 0 0
^VN30
1,909.9
1,909.9
1,947.63 1,971.38 1,908.49 406,846,026 0 0 0
^VNINDEX
1,767.5
1,767.5
1,803.54 1,833.33 1,766.86 1,476,926,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |