DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/03/2026

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 05/03/2026

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
7.60 7.67 7.55 1,116,800 0 0 0
AAH
3.5
3.5
3.80 3.80 3.30 2,300,300 0 0 0
AAM
6.3
6.3
6.25 6.40 6.25 5,800 0 0 0
AAS
9.8
9.8
9.50 10.10 9.50 2,565,700 0 0 0
AAT
3.1
3.1
3.08 3.10 3.06 19,300 0 0 0
AAV
6.6
6.6
6.40 6.70 6.40 229,400 0 0 0
ABB
13.7
13.7
13.70 13.90 13.60 662,800 0 0 0
ABC
10.8
10.8
10.70 10.90 10.70 14,000 0 0 0
ABI
20.2
20.2
20.40 20.40 20.20 31,300 0 0 0
ABR
12.9
12.9
13 13 12.90 300 0 0 0
ABS
2.8
2.8
2.80 2.83 2.77 81,400 0 0 0
ABT
65.8
65.8
65.80 66.50 65.80 3,700 0 0 0
ABW
11.9
11.9
11.80 12.40 11.80 744,500 0 0 0
ACB
23.6
23.6
23.50 23.55 23.20 9,923,300 0 0 0
ACC
12.5
12.5
11.90 12.55 11.90 10,600 0 0 0
ACE
41.8
41.8
43.50 43.50 40.60 4,400 0 0 0
ACL
13.6
13.6
13.90 13.90 13.40 4,800 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
51.6
51.6
49.10 52.10 49.10 1,141,800 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
ADG
9.5
9.5
8.99 9.59 8.99 73,000 0 0 0
ADS
8.4
8.4
8.58 8.60 8.42 227,800 0 0 0
AFX
10.8
10.8
10.70 10.80 10.60 87,500 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
13.6
13.6
13.90 14.10 13.60 179,800 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
40
40
40.40 40.40 39.50 2,300 0 0 0
AGR
16.9
16.9
17.05 17.80 16.90 2,942,500 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 100 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
47.3
47.3
45.50 47.30 45.50 16,800 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.2
7.2
7.30 7.30 7.10 22,400 0 0 0
AMC
12.5
12.5
13.40 13.40 12.50 200 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,900 0 0 0
AMS
8
8
7.90 8.20 7.60 56,300 0 0 0
AMV
2
2
2 2 1.90 831,900 0 0 0
ANT
38.6
38.6
38.35 38.60 38.05 75,300 0 0 0
ANV
25.6
25.6
26.35 26.40 25.55 1,592,500 0 0 0
APF
45.6
45.6
45.20 46 45.10 3,500 0 0 0
APG
10.2
10.2
10.30 10.30 10.05 215,600 0 0 0
APH
5.9
5.9
5.93 6.06 5.91 147,800 0 0 0
API
6
6
6 6.20 6 220,000 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5.4
5.4
5.50 5.80 5.40 17,000 0 0 0
APS
7
7
6.90 7.40 6.90 1,373,900 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
46.7
46.7
46.70 46.70 46.70 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 2,300 0 0 0
ASM
6.0
6.0
6 6.10 5.94 486,000 0 0 0
ASP
5.0
5.0
5.30 5.30 5 162,200 0 0 0
AST
75
75
73.10 75.50 73.10 27,800 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 0 0 0 0
AVC
51.3
51.3
51.30 51.30 51.30 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.6
10.6
10.90 10.90 10.30 215,600 0 0 0
BAB
11.7
11.7
11.70 11.80 11.50 8,200 0 0 0
BAF
37.1
37.1
37.20 37.30 36.75 1,174,400 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
11.7
11.7
11.90 11.90 11.70 1,100 0 0 0
BCA
15.2
15.2
16.20 16.40 15.20 36,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.70 7.80 7.50 178,500 0 0 0
BCE
11.3
11.3
10.90 11.25 10.90 21,900 0 0 0
BCF
40
40
40 40 40 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
59
59
61.20 61.40 59 1,006,100 0 0 0
BCP
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.4
39.4
39.40 39.40 39.40 100 0 0 0
BDT
9.5
9.5
9.50 9.50 9.40 2,300 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
75.1
75.1
76.80 76.80 70.80 243,200 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
22.60 23.30 22.50 9,400 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 9.20 300 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
31.5
31.5
30.35 31.55 30.35 2,000 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24
24
23.75 24.15 23.75 86,900 0 0 0
BID
44.4
44.4
46.10 46.10 44.40 6,063,200 0 0 0
BIG
7.5
7.5
8.50 8.50 7.40 560,000 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
24
24
24.70 25.80 23.50 94,200 0 0 0
BKG
2.7
2.7
2.76 2.79 2.60 195,600 0 0 0
BLI
8.8
8.8
8.80 8.80 8.60 1,100 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
23
23
23 23 23 100 0 0 0
BMC
15.1
15.1
15.25 15.35 15.10 28,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
BMI
17.7
17.7
17.85 18 17.60 219,100 0 0 0
BMJ
9.7
9.7
9.80 9.80 9.60 2,300 0 0 0
BMK
14.1
14.1
14.10 14.10 14.10 500 0 0 0
BMP
152
152
155.90 156 151.50 193,000 0 0 0
BMS
13.8
13.8
14 14.20 13.80 266,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.6
6.6
6.60 6.70 6.50 51,600 0 0 0
BNW
17.4
17.4
17.40 17.40 17.40 0 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
3.8
3.8
3.80 3.80 3.80 100 0 0 0
BRC
12.7
12.7
12.80 12.80 12.70 400 0 0 0
BRR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BRS
36.5
36.5
36.50 37.80 36 16,600 0 0 0
BSA
23
23
23 23 23 7,000 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
39.2
39.2
38.90 40.40 38.55 1,175,800 0 0 0
BSL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSQ
17
17
17 17 17 1,300 0 0 0
BSR
35.6
35.6
37.85 38.45 35.60 27,388,400 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BTD
18
18
18 18 18 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
24.8
24.8
25.20 25.30 24.80 2,500 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.5
8.5
8.48 8.50 8.45 32,400 0 0 0
BTS
5.3
5.3
5.30 5.30 5 38,000 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
16.9
16.9
16.90 16.90 16.90 0 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
12.9
12.9
13.20 13.30 12.90 1,190,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
76
76
80.10 81.50 76 668,100 0 0 0
BVL
16.4
16.4
16.70 16.70 16.40 9,400 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
31.1
31.1
30.60 32.40 30.60 837,000 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
45.3
45.3
44.85 45.50 44.85 134,000 0 0 0
BWS
33.8
33.8
34 34 33.80 700 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 18.30 200 0 0 0
C32
11.7
11.7
11.70 11.70 11.60 1,200 0 0 0
C47
9.6
9.6
9.79 9.80 9.60 14,100 0 0 0
C4G
7.7
7.7
7.50 7.70 7.50 364,300 0 0 0
C69
16.3
16.3
16.50 16.80 16.20 290,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 300 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 6.60 6.50 700 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 100 0 0 0
CAP
42.5
42.5
41.60 43.60 41.60 32,100 0 0 0
CAT
18
18
18.20 18.30 18 2,200 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
26.5
26.5
26.50 26.50 26.50 800 0 0 0
CC1
36
36
36.30 36.30 36 200 0 0 0
CCA
16
16
13.10 16 13.10 21,500 0 0 0
CCC
9.9
9.9
10.10 10.20 9.41 4,100 0 0 0
CCI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
CCL
5.4
5.4
5.45 5.46 5.37 141,600 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
14.1
14.1
14 14.10 14 5,200 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
23
23
22.80 23 22.70 101,100 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.1
33.1
33.10 33.30 33.10 12,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
15.2
15.2
13.50 15.20 13 154,600 0 0 0
CDR
5.1
5.1
5.30 5.30 5.10 5,400 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
16
16
16.20 16.80 15.60 8,898,400 0 0 0
CET
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.8
28.8
28.90 28.90 28.35 36,500 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
10
10
10 10 10 200 0 0 0
CID
10
10
10 10 10 100 0 0 0
CIG
7
7
7.50 7.50 7 46,400 0 0 0
CII
16.2
16.2
16.05 16.65 16 12,282,500 0 0 0
CIP
2.4
2.4
2.40 2.50 2.40 12,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55.1
55.1
53.80 56 53.80 1,200 0 0 0
CKD
27
27
27 27 27 0 0 0 0
CKG
9.4
9.4
9.59 9.60 9.30 40,900 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.6
55.6
54 55.60 54 2,500 0 0 0
CLH
22.3
22.3
22.30 22.30 22.30 100 0 0 0
CLL
30.5
30.5
30.40 30.65 30.40 2,700 0 0 0
CLM
74.6
74.6
75 75 74.60 400 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
16
16
16 16.10 15.90 49,100 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMD
19.8
19.8
20 20 19.80 2,000 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 0 0 0 0
CMG
31.9
31.9
32.30 32.70 31.80 350,900 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 0 0 0 0
CMN
67.4
67.4
67.40 67.40 65.50 2,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.60 7.90 7.60 33,900 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
CMV
8
8
8 8 8 300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.64 6.83 6.40 174,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
33.50 33.50 30 1,100 0 0 0
CNG
26.5
26.5
26.55 27.20 26.50 49,600 0 0 0
CNN
63.8
63.8
63.80 63.80 63.80 1,600 0 0 0
CNT
7.6
7.6
8 8 7.60 3,200 0 0 0
COM
36.8
36.8
36.90 36.90 36.80 400 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
31.5
31.5
31.40 31.50 31.10 18,500 0 0 0
CQT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CRC
9
9
9.28 9.34 8.97 1,281,600 0 0 0
CRE
7
7
6.99 7.27 6.90 676,000 0 0 0
CSC
16.2
16.2
16 16.30 15.90 21,300 0 0 0
CSI
18.3
18.3
18 18.30 18 2,900 0 0 0
CSM
12.4
12.4
12.75 13.10 12.25 615,600 0 0 0
CSV
31.5
31.5
32.50 32.50 31.15 1,610,600 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9
9
9.20 9.20 9 600 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17.1
17.1
17.10 17.10 17.10 800 0 0 0
CTD
80.6
80.6
84.80 85 80.50 1,139,400 0 0 0
CTF
18.8
18.8
18.55 18.75 18.35 286,300 0 0 0
CTG
36.2
36.2
37 37.10 36.20 8,015,700 0 0 0
CTI
25.2
25.2
25.95 26.40 25 1,205,400 0 0 0
CTP
6
6
5.90 6 5.50 32,000 0 0 0
CTR
87
87
87.60 89 86.90 465,000 0 0 0
CTS
32.1
32.1
32 33.25 31.50 2,217,300 0 0 0
CTT
18
18
18 18 18 0 0 0 0
CTW
24.9
24.9
24.90 24.90 24.90 100 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
27.5
27.5
28.05 28.05 25.90 700 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.3
10.3
10.30 10.30 10.30 400 0 0 0
D2D
36.9
36.9
36.80 37 36.65 74,100 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 15.90 200 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 3.38 3.25 28,800 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
8.45 8.72 8.45 2,200 0 0 0
DBC
25.1
25.1
25.20 25.55 25 4,272,900 0 0 0
DBD
53.3
53.3
53.20 54.30 53.10 12,100 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.4
10.4
10.40 10.40 10.40 100 0 0 0
DC1
7.6
7.6
8 8 7.60 1,100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.6
9.6
9.71 9.80 9.62 237,700 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
54.1
54.1
54.80 54.80 52.90 329,800 0 0 0
DCM
47.7
47.7
47.50 49.95 47.50 7,129,000 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.6
9.6
9 9.70 9 75,800 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 6.30 300 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.7
9.7
9.70 9.80 8.30 9,200 0 0 0
DDV
30.8
30.8
32.40 32.90 30.30 3,687,900 0 0 0
DFC
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
71
71
72.30 73.10 71 2,672,600 0 0 0
DGT
4.3
4.3
4.30 4.40 4.10 129,300 0 0 0
DGW
46
46
46.60 47.40 46 3,600,000 0 0 0
DHA
55.1
55.1
54.90 56.50 54.90 206,500 0 0 0
DHB
9.2
9.2
9.30 9.40 8.60 4,200 0 0 0
DHC
36.4
36.4
38.20 38.20 36.35 935,400 0 0 0
DHD
35.9
35.9
35.90 35.90 35.90 300 0 0 0
DHG
102.8
102.8
103.80 103.80 102.80 4,900 0 0 0
DHM
5.8
5.8
6.05 6.05 5.75 7,400 0 0 0
DHN
19
19
19 19 19 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
DHT
69.2
69.2
69 71 68 28,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
4.20 4.20 3.70 700 0 0 0
DIG
13.8
13.8
14.25 14.35 13.75 12,327,500 0 0 0
DIH
10.1
10.1
10.10 10.10 10.10 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.9
4.9
4.90 5 4.90 320,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.79 2.79 2.68 1,604,900 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
61.4
61.4
62 62 61.40 400 0 0 0
DMN
8.7
8.7
8.70 8.70 8.70 500 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
53.5
53.5
53.50 53.50 53.50 900 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
8
8
8.10 8.50 8 4,500 0 0 0
DNH
54
54
54 54 54 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
19.4
19.4
19.40 19.40 19.40 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.6
33.6
33.80 33.80 33.60 300 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 14.40 300 0 0 0
DP1
30.4
30.4
29.80 30.40 29.70 5,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63
63
62.90 63 62.50 22,300 0 0 0
DPG
45.5
45.5
46.10 47.45 45.50 889,400 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
30.5
30.5
30.95 31.60 29.60 19,382,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
43.4
43.4
45.95 45.95 43.40 1,342,800 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
9.8
9.8
9.99 9.99 9.82 2,000 0 0 0
DRC
15.7
15.7
16.10 16.20 15.60 685,200 0 0 0
DRG
9
9
9.60 9.60 9 5,100 0 0 0
DRH
2.9
2.9
3.03 3.03 2.81 660,800 0 0 0
DRI
14
14
14.90 15 14 2,248,800 0 0 0
DRL
46
46
46 46.40 45.90 4,700 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSD
10.9
10.9
12.50 12.50 10.90 200 0 0 0
DSE
24.4
24.4
24.05 25.10 24.05 803,000 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41
41
40.95 41 40.95 4,000 0 0 0
DSP
12
12
12 12 12 1,400 0 0 0
DST
9.5
9.5
10 10.10 9.10 255,200 0 0 0
DTA
3.7
3.7
3.64 3.78 3.43 4,700 0 0 0
DTD
17.1
17.1
16.90 17.20 16.90 410,100 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 2.10 12,900 0 0 0
DTK
11.6
11.6
11.60 11.80 11.50 10,300 0 0 0
DTL
11.3
11.3
11.30 11.30 11.30 2,000 0 0 0
DTP
119.8
119.8
119.80 119.80 119.80 0 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 200 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.5
6.5
6.50 6.60 6.40 430,300 0 0 0
DVN
22.1
22.1
22.10 22.40 22.10 58,100 0 0 0
DVP
71.3
71.3
70.90 71.90 70.90 7,000 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
14.1
14.1
14.70 14.70 13.85 22,331,900 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13
13
13.10 13.60 12.90 835,300 0 0 0
DXS
6.5
6.5
6.44 6.59 6.44 2,072,000 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 8,900 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
10.60 11.30 10.60 500 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.7
31.7
32 32.30 31.30 14,100 0 0 0
EFI
2
2
1.90 2 1.70 2,600 0 0 0
EIB
22.4
22.4
22.60 23.30 22.35 11,494,400 0 0 0
EIC
22.9
22.9
22.80 22.90 22.80 900 0 0 0
EID
22.9
22.9
22.90 22.90 22.80 5,500 0 0 0
EIN
2.5
2.5
2.70 2.70 2.50 3,300 0 0 0
ELC
19
19
19.45 19.70 18.95 1,207,500 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
21.2
21.2
20 21.40 20 500 0 0 0
EVE
10
10
10.20 10.35 10 7,000 0 0 0
EVF
13.4
13.4
13.60 13.90 13.40 8,487,100 0 0 0
EVG
6.7
6.7
6.71 6.82 6.63 479,200 0 0 0
EVS
5.4
5.4
5.30 5.60 5.30 198,900 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
3.4
3.4
3.48 3.50 3.44 35,100 0 0 0
FCN
12.6
12.6
12.70 13 12.45 1,518,100 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 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
18.4
18.4
18.60 18.60 18.40 600 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 110,100 0 0 0
FIR
5.3
5.3
5.24 5.29 5.02 1,275,800 0 0 0
FIT
4.6
4.6
4.65 4.67 4.55 404,400 0 0 0
FMC
40.6
40.6
41.10 41.90 40.10 160,600 0 0 0
FOC
65
65
66 66 64.20 10,700 0 0 0
FOX
73
73
71 74.80 71 289,000 0 0 0
FPT
84.4
84.4
86.50 86.80 84.40 15,906,800 0 0 0
FRC
25
25
25 25 25 700 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
159
159
163.80 164 157.90 500,800 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 100 0 0 0
FT1
41
41
41 41 41 300 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
32.0
32.0
32 33.15 31.95 2,313,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12
12
11.80 12.50 11.70 458,500 0 0 0
GAS
119.7
119.7
126 126.90 119.70 5,317,800 0 0 0
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
25.9
25.9
25.30 26.10 25.30 125,200 0 0 0
GDA
15
15
15.10 15.30 14.50 101,800 0 0 0
GDT
19.8
19.8
19.85 19.90 19.75 16,400 0 0 0
GDW
37.5
37.5
37.50 37.50 37.50 0 0 0 0
GEG
15.2
15.2
15.95 15.95 15.15 1,217,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36.0
36.0
35.90 37.50 35.80 10,949,500 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
28.6
28.6
28.20 28.60 28.20 4,600 0 0 0
GIC
11.5
11.5
12 12 11 13,600 0 0 0
GIL
15.4
15.4
15.05 15.90 15.05 748,300 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
29
29 29 28.50 1,100 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
77.3
77.3
79.30 80.30 77.10 2,754,000 0 0 0
GMH
8.5
8.5
8.21 8.58 8.21 10,100 0 0 0
GMX
16
16
16.30 16.50 16 4,300 0 0 0
GND
30
30
30 30 30 100 0 0 0
GPC
2.2
2.2
2.20 2.20 2.10 77,700 0 0 0
GSM
29.4
29.4
29.40 29.40 29.40 1,500 0 0 0
GSP
12.9
12.9
12.95 13.20 12.55 582,400 0 0 0
GTA
9.4
9.4
8.80 9.38 8.56 6,000 0 0 0
GTD
90
90
107.80 107.80 90 700 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
40.6
40.6
42.60 42.90 40.55 7,891,200 0 0 0
GVT
80
80
80 80 80 500 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.5
10.5
10.50 10.50 10.50 100 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
16 16.10 15.65 3,548,600 0 0 0
HAH
63.6
63.6
67.20 67.20 63.60 5,920,400 0 0 0
HAM
52
52
52 52 52 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HAP
7.3
7.3
7.57 7.57 7.06 51,500 0 0 0
HAR
3.4
3.4
3.37 3.43 3.37 197,300 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.0
11.0
10.95 11.10 10.90 551,500 0 0 0
HBC
5.9
5.9
5.80 6 5.80 712,000 0 0 0
HBD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HBH
5.9
5.9
5.20 5.90 5.20 200 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
26.9
26.9
26.40 26.90 26.40 1,400 0 0 0
HCD
8.2
8.2
8.29 8.29 8.17 41,300 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HCM
24.5
24.5
25 25.75 24.50 24,647,000 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13 13 12 600 0 0 0
HD6
9.7
9.7
9.60 9.80 9.50 6,400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.7
6.7
6.70 6.70 6.70 18,400 0 0 0
HDB
26.0
26.0
26.50 26.60 25.95 18,266,100 0 0 0
HDC
18.6
18.6
18.90 19.15 18.50 2,235,700 0 0 0
HDG
28.3
28.3
28.80 28.85 28 2,272,000 0 0 0
HDM
39.5
39.5
39.50 39.50 39.50 0 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 600 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 4,000 0 0 0
HEJ
13.5
13.5
13.50 13.50 13.50 100 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 1,100 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 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
201
201
202 206.50 200 8,700 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
13.80 14.35 13.45 1,237,200 0 0 0
HHS
11
11
11.30 11.40 11 1,304,600 0 0 0
HHV
12
12
12 12.40 12 4,754,200 0 0 0
HID
4.2
4.2
4.17 4.22 4.12 312,700 0 0 0
HII
5.2
5.2
5.15 5.24 5.07 267,600 0 0 0
HIO
7.2
7.2
7.10 7.30 7.10 7,500 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
29.3
29.3
29.30 29.30 29.30 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.4
21.4
19.90 21.50 19.90 127,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
370
370
370 370 370 500 0 0 0
HLC
13.4
13.4
15.90 15.90 13.30 81,900 0 0 0
HLD
17.7
17.7
17.80 17.80 17 11,800 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
11.3
11.3
11.35 11.35 11.25 6,500 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
21.40 21.40 21.40 0 0 0 0
HMR
11.1
11.1
10.70 11.10 10.50 5,400 0 0 0
HMS
35
35
35.70 35.70 35 2,000 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.1
11.1
11.40 11.40 11 15,800 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HNG
6.3
6.3
6.30 6.50 6.20 5,080,700 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 300,100 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
4.4
4.4
4.30 4.40 4.30 13,600 0 0 0
HPB
28.8
28.8
28.80 29.10 28.50 14,900 0 0 0
HPD
16.8
16.8
16.50 17 16.50 1,100 0 0 0
HPG
27.3
27.3
27.95 28.15 27.10 47,998,900 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 79 78 4,100 0 0 0
HPT
26
26
25.10 26 25.10 200 0 0 0
HPW
21
21
21.50 21.50 21 6,900 0 0 0
HPX
5.3
5.3
5.35 5.36 5.10 1,154,100 0 0 0
HQC
2.6
2.6
2.60 2.64 2.58 3,801,000 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
63.3
63.3
63.30 63.30 63.30 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15
15
15.50 15.60 15 3,569,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.7
6.7
6.68 6.70 6.49 497,500 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 400 0 0 0
HSP
16
16
16 16 16 100 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 184,700 0 0 0
HT1
17.5
17.5
17.50 17.65 17.20 485,100 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 500 0 0 0
HTG
44.6
44.6
45.35 45.50 44.60 14,500 0 0 0
HTI
25.7
25.7
26 26 25.50 22,300 0 0 0
HTL
22.7
22.7
22.95 22.95 22.70 700 0 0 0
HTM
10.1
10.1
9.40 10.10 9.40 200 0 0 0
HTN
6.9
6.9
6.82 7.03 6.80 194,200 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
11.4
11.4
11.50 11.50 11.35 9,300 0 0 0
HU1
6.3
6.3
6.31 6.31 6.25 1,100 0 0 0
HU4
10.7
10.7
10.80 10.80 10.70 13,700 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 2,300 0 0 0
HUB
14.3
14.3
14.45 14.45 14.20 2,100 0 0 0
HUG
28
28
28 28 28 700 0 0 0
HUT
15.9
15.9
15.60 16 15.50 1,560,500 0 0 0
HVA
16.9
16.9
16.30 17.40 16 36,800 0 0 0
HVH
12
12
11.80 12.10 11.75 120,700 0 0 0
HVN
24.8
24.8
25.40 25.65 24.75 1,942,900 0 0 0
HVT
28
28
28.30 28.30 28 18,000 0 0 0
HWS
15.1
15.1
15.10 15.10 14.60 3,600 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
ICF
3
3
3 3 3 300 0 0 0
ICG
19.7
19.7
19.60 19.70 19.20 3,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
35
35
35.80 35.80 34.80 3,500 0 0 0
ICT
17.5
17.5
18 18 17.20 3,100 0 0 0
IDC
44.8
44.8
46.30 46.80 44 3,574,000 0 0 0
IDI
7.1
7.1
7.17 7.17 7.08 441,500 0 0 0
IDJ
4.2
4.2
4.10 4.30 4.10 634,700 0 0 0
IDP
255.4
255.4
255.40 255.40 255.40 11,200 0 0 0
IDV
27.6
27.6
27.50 27.60 27.50 1,800 0 0 0
IFS
17
17
17 17 17 2,000 0 0 0
IHK
8.2
8.2
8.20 8.20 8.20 0 0 0 0
IJC
10.2
10.2
10.30 10.40 10.20 1,787,700 0 0 0
ILA
5.2
5.2
5.20 5.30 5.20 9,700 0 0 0
ILB
22.8
22.8
22.60 22.80 22.60 9,500 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
33
33
32.80 33.50 32.80 99,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.3
54.3
54.30 54.30 54.10 28,000 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
41.90 42.70 41 900 0 0 0
IPA
18
18
17.80 18.20 17.70 113,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.5
25.5
26.20 26.20 25.40 2,300 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
11.4
11.4
11.40 11.55 11.30 110,600 0 0 0
ITD
16.7
16.7
16.50 16.65 16.30 12,900 0 0 0
ITQ
2.8
2.8
3 3 2.80 394,300 0 0 0
ITS
4.7
4.7
5 5 4.60 18,300 0 0 0
IVS
7.8
7.8
7.90 8.10 7.80 104,200 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.1
5.1
5.59 5.59 5.10 220,900 0 0 0
KBC
33.1
33.1
33.15 33.30 33 3,961,800 0 0 0
KCB
14
14
14.50 14.80 13.90 65,600 0 0 0
KDC
50.4
50.4
50.80 50.80 50 262,400 0 0 0
KDH
26.8
26.8
26.70 27.45 26.50 9,013,400 0 0 0
KDM
29.5
29.5
30 31 29.50 36,500 0 0 0
KGM
5.9
5.9
6.20 6.20 5.80 8,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.0
6.0
5.99 6.07 5.85 11,376,500 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.4
11.4
11.15 11.85 11.15 26,000 0 0 0
KHS
16.8
16.8
16.90 17 16.50 17,400 0 0 0
KHW
32
32
32 32 32 0 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
14.2
14.2
14.30 14.50 14.10 117,700 0 0 0
KMR
2.8
2.8
2.84 2.85 2.80 5,300 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 36.40 36.35 308,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.3
17.3
17 17.25 16.70 1,510,900 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 100 0 0 0
KSF
78
78
77.80 78.50 73.10 40,000 0 0 0
KSQ
2.3
2.3
2.30 2.40 2.30 47,700 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
23.40 23.40 23.40 100 0 0 0
KTS
25.6
25.6
25 25.60 24.90 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 3,800 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
L14
24
24
22.50 24.50 22.50 60,900 0 0 0
L18
24.3
24.3
23 25 23 51,200 0 0 0
L40
68
68
68 68.50 67 109,700 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 3,000 0 0 0
LAF
19.5
19.5
19.50 19.50 19.50 600 0 0 0
LAI
13
13
13.20 13.20 13 2,400 0 0 0
LAS
18.9
18.9
19.70 20.10 18.90 1,107,200 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
29.5
29.5
29.50 29.50 29.50 500 0 0 0
LBM
33.1
33.1
33.05 33.45 33 19,000 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
10.0
10.0
9.99 10.25 9.95 2,395,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.53 3.65 3.52 687,700 0 0 0
LDP
8.7
8.7
8.70 8.80 8.50 44,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
5.8
5.8
5.60 5.87 5.55 76,500 0 0 0
LHC
105.8
105.8
106 106 103.10 7,800 0 0 0
LHG
29.2
29.2
29.15 29.30 29.15 24,000 0 0 0
LIC
26
26
26 26.80 26 3,900 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 473,200 0 0 0
LIX
37.2
37.2
37.70 37.70 37.20 6,600 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 0 0 0 0
LLM
21.5
21.5
20.70 21.50 20.60 21,800 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
42.9
42.9
43.50 43.50 42 1,933,300 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
35.4
35.4
36 37.90 34.70 64,200 0 0 0
LSS
8.7
8.7
8.55 8.71 8.54 44,700 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
22.6
22.6
23.40 23.40 22.60 2,400 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
12.5
12.5
12.50 12.50 12.50 600 0 0 0
MAS
36
36
36 36 36 100 0 0 0
MBB
27.1
27.1
27.45 27.55 27 17,308,700 0 0 0
MBG
3
3
3 3.10 2.90 178,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
28.5
28.5
29 30.10 28.10 21,764,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 1,500 0 0 0
MCH
150.1
150.1
165 166 150 322,900 0 0 0
MCM
26.5
26.5
27.35 27.35 26.50 14,100 0 0 0
MCO
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MCP
27.4
27.4
27.30 27.35 27.20 19,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
11.2
11.2
13.40 13.40 11.10 31,700 0 0 0
MDF
5.6
5.6
5.60 6.10 5.60 17,800 0 0 0
MDG
44.4
44.4
44.40 44.40 44.40 100 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 1,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
36.60 38.20 36.50 16,100 0 0 0
MGC
14
14
15.30 15.30 14 40,600 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
29.9
29.9
29.50 29.90 29.50 7,000 0 0 0
MHC
10.4
10.4
10.85 10.85 10.20 15,600 0 0 0
MIC
12.6
12.6
12.30 12.70 12 4,800 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
18
18
18.45 18.45 17.90 440,100 0 0 0
MKP
32
32
33 33 32 2,900 0 0 0
MKV
24.8
24.8
23 24.80 23 2,600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.2
20.2
20 20.20 20 1,000 0 0 0
MML
35.2
35.2
35.80 35.90 35 96,200 0 0 0
MNB
25.8
25.8
25.80 25.80 25.80 100 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.8
17.8
17.40 17.80 17 95,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
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
11.6
11.6
11.70 11.75 11.60 3,865,000 0 0 0
MSH
37.6
37.6
39.45 39.50 37.25 1,086,100 0 0 0
MSN
75.3
75.3
76.80 77.50 75.30 6,074,200 0 0 0
MSR
43.5
43.5
46.90 48.30 42.70 3,042,200 0 0 0
MST
7.4
7.4
7.20 7.70 6.90 4,456,000 0 0 0
MTA
14.7
14.7
15.10 15.90 14.30 39,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
MTP
13.9
13.9
14 14 13.80 300 0 0 0
MTS
10.5
10.5
11.10 11.10 10.50 300 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
18.3
18.3
18.60 18.60 17.90 11,800 0 0 0
MVC
16.9
16.9
16.40 16.90 16.40 19,100 0 0 0
MVN
63.1
63.1
68.80 68.80 63.10 37,300 0 0 0
MWG
85.2
85.2
88.90 89 85.20 11,270,500 0 0 0
MZG
11.6
11.6
11.60 11.80 11.50 186,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.1
44.1
44.10 44.75 43.45 941,200 0 0 0
NAG
8
8
7.90 8 7.90 37,200 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
35
35
34.90 35 34.90 3,900 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.6
15.6
15.60 15.60 15.60 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17 17.45 16.75 87,500 0 0 0
NBC
10.5
10.5
11.80 12.40 10.50 714,500 0 0 0
NBE
12
12
11.90 12 11.90 200 0 0 0
NBP
8
8
8 8 8 4,200 0 0 0
NBT
17
17
17 17 17 600 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NCG
11
11
11.20 11.20 10.90 27,100 0 0 0
NCS
39
39
38 40 38 10,800 0 0 0
NCT
95.8
95.8
95.10 97.50 95 31,300 0 0 0
ND2
35.4
35.4
35.40 35.40 35.40 100 0 0 0
NDC
175
175
175 175 175 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
10.90 11 10.80 148,300 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 2,000 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
5.80 6.10 5.70 22,100 0 0 0
NED
7.1
7.1
7 7.10 7 26,800 0 0 0
NET
67.5
67.5
67.20 67.50 67.20 200 0 0 0
NFC
62.2
62.2
62 62.20 62 3,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.1
13.1
13.05 13.60 13.05 81,500 0 0 0
NHC
22.3
22.3
22.30 22.30 22.30 100 0 0 0
NHH
10.8
10.8
10.80 10.85 10.70 19,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.2
10.2
10.20 10.20 10.20 4,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
NKG
14.7
14.7
15.10 15.30 14.70 6,088,900 0 0 0
NLG
25.6
25.6
26.15 26.80 25.50 3,415,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.5
52.5
53 53 51.20 116,500 0 0 0
NNT
63
63
63 63 63 200 0 0 0
NO1
5.9
5.9
5.80 5.88 5.80 4,100 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
13.7
13.7
14 14 13.70 2,300 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 245,400 0 0 0
NSC
71.9
71.9
71.90 71.90 71.90 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
4.90 5.20 4.90 559,500 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.6
12.6
12.10 12.60 12.10 400 0 0 0
NT2
28.2
28.2
28.45 28.45 27.40 1,296,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
151
151
152 158.20 150 9,900 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NTH
57.6
57.6
57.60 57.60 57.60 0 0 0 0
NTL
16.7
16.7
17 17 16.60 414,700 0 0 0
NTP
62.6
62.6
63.50 63.50 62.60 136,400 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 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.5
11.5
11.70 11.70 11.40 224,700 0 0 0
NVL
11.2
11.2
11.45 11.60 11.10 7,449,900 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 900 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 0 0 0 0
OCB
11.2
11.2
11.40 11.40 11.20 1,150,300 0 0 0
OCH
5.8
5.8
5.80 5.90 5.80 22,000 0 0 0
ODE
46
46
45.80 46 45.80 19,200 0 0 0
OGC
3.2
3.2
3.26 3.31 3.20 416,900 0 0 0
OIL
21.9
21.9
23.60 24 21.70 14,509,800 0 0 0
ONE
8.2
8.2
8.10 8.20 8.10 700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.20 22.50 22.20 2,500 0 0 0
ORS
14.8
14.8
14.10 14.75 13.90 13,714,300 0 0 0
PAC
24.1
24.1
26.40 26.40 24 826,400 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
33.7
33.7
34.95 34.95 33.60 1,568,900 0 0 0
PAP
26.7
26.7
26.70 26.70 26.70 400 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 8,800 0 0 0
PAT
82.7
82.7
82.80 83.40 82.20 15,500 0 0 0
PBC
6
6
5.90 6 5.90 17,500 0 0 0
PBP
12.7
12.7
12.70 12.80 12.60 4,500 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
29
29
29.35 30.30 28.55 14,899,900 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.5
19.5
19.50 19.50 19.50 200 0 0 0
PCF
5
5
4.90 5 4.90 2,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.6
20.6
20.30 20.60 20.30 99,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.8
10.8
10.90 10.90 10.80 1,200 0 0 0
PDB
20.6
20.6
21.10 22.10 20.30 16,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
PDN
116.6
116.6
117 118.70 116.30 7,900 0 0 0
PDR
15.7
15.7
15.65 15.80 15.30 12,684,400 0 0 0
PDV
11.1
11.1
11.20 11.40 10.65 443,000 0 0 0
PEG
4.4
4.4
4.20 4.40 4.10 4,700 0 0 0
PEN
10
10
10 10 10 0 0 0 0
PEQ
50
50
60 60 50 3,300 0 0 0
PET
39.5
39.5
40.45 41.35 39.45 1,780,900 0 0 0
PFL
2.6
2.6
2.80 2.80 2.60 157,500 0 0 0
PGB
12.3
12.3
12.30 12.70 12 10,800 0 0 0
PGC
15.7
15.7
16 16.65 15.70 567,500 0 0 0
PGD
25.5
25.5
26.25 26.25 25.40 19,300 0 0 0
PGI
19.5
19.5
19.30 19.50 19.20 1,500 0 0 0
PGN
6
6
6 6 6 900 0 0 0
PGS
49.4
49.4
54.50 54.50 49.30 2,800 0 0 0
PGT
6.6
6.6
6.60 6.60 6.10 1,400 0 0 0
PGV
26.8
26.8
27.45 27.45 26.80 54,800 0 0 0
PHC
4.8
4.8
4.79 4.79 4.70 41,500 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 0 0 0 0
PHP
36.9
36.9
38.70 38.70 36.80 407,500 0 0 0
PHR
62
62
65.90 65.90 62 800,100 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
17.90 17.90 17.90 0 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
9.3
9.3
9.27 9.27 9.27 23,400 0 0 0
PIV
7.3
7.3
7.40 7.40 7 282,400 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 1,200 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 10.20 9.60 6,700 0 0 0
PLA
7.2
7.2
6.30 7.20 6.30 62,800 0 0 0
PLC
32.4
32.4
34.60 35 31.50 1,247,300 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.9
3.9
3.50 3.90 3.20 3,300 0 0 0
PLP
5.6
5.6
5.01 5.63 5.01 58,500 0 0 0
PLX
64.7
64.7
69.40 69.50 64.70 10,215,500 0 0 0
PMB
10.7
10.7
10.70 10.70 10.50 13,700 0 0 0
PMC
155
155
143 155 130.50 400 0 0 0
PMG
8.9
8.9
9.30 9.50 8.80 21,800 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
36.5
36.5
36.50 36.50 36.50 100 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35
35
34.20 35 34.20 1,600 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 100 0 0 0
PND
10.6
10.6
9.30 10.60 9.30 23,300 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
116
116
119.80 119.80 113 2,272,900 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
19
19
19.20 20 19 183,900 0 0 0
POT
19.7
19.7
22.40 22.40 19.70 300 0 0 0
POV
13
13
12.50 13.50 12 166,100 0 0 0
POW
15.2
15.2
15.65 15.90 15 36,127,200 0 0 0
PPC
10.3
10.3
10.40 10.45 10.25 306,900 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
29.1
29.1
29 29.50 28.80 8,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.5
19.5
19.50 19.50 19.50 1,100 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPY
9.1
9.1
9.10 9.40 9 3,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.50 11.90 11.50 500 0 0 0
PRE
22.3
22.3
22.30 22.30 22.30 800 0 0 0
PRO
19.3
19.3
24.60 24.60 19.30 600 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 300 0 0 0
PSB
7
7
8 8 7 933,700 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.6
17.6
17.70 18.10 17.50 86,400 0 0 0
PSE
11.2
11.2
11 11.20 11 2,600 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
8.5
8.5
8.30 8.90 8.30 767,900 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
18.8
18.8
18.80 18.80 18.80 200 0 0 0
PSW
8.3
8.3
8.30 8.30 8.10 33,600 0 0 0
PTB
53
53
54.10 55.10 53 98,100 0 0 0
PTC
7.1
7.1
7 7.10 6.63 600 0 0 0
PTD
8.1
8.1
8.10 8.10 8 2,600 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
28.20 30 28.20 1,500 0 0 0
PTL
2.8
2.8
2.84 2.84 2.78 12,300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
10
10
10 10 10 100 0 0 0
PTS
9.5
9.5
9.50 9.60 9.50 1,500 0 0 0
PTT
10.4
10.4
10 10.40 10 200 0 0 0
PTV
7.4
7.4
7.40 7.40 6.50 440,200 0 0 0
PV2
2.4
2.4
2.50 2.50 2.40 17,200 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
37
37
39.80 41 37 791,700 0 0 0
PVC
20
20
23 23 20 6,178,300 0 0 0
PVD
42.3
42.3
44.30 44.80 42 15,787,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
8.6
8.6
9.40 9.60 8.50 471,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
83.4
83.4
83 84 83 33,300 0 0 0
PVM
18.6
18.6
19.40 19.40 18.60 3,200 0 0 0
PVO
10.9
10.9
10.40 11.80 10.40 435,100 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
51
51
52.20 55 47 24,138,100 0 0 0
PVT
28.7
28.7
29.75 31.40 27.85 25,968,800 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 5.10 102,100 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
15.8
15.8
16 16.30 15.80 209,000 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
13.6
13.6
13.95 14 13.60 246,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.3
5.3
6.20 6.20 5.30 600 0 0 0
QNP
32.9
32.9
32.90 32.90 32.90 1,900 0 0 0
QNS
48.8
48.8
48.70 49.20 48.50 56,800 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 17.50 100 0 0 0
QPH
33.7
33.7
33.80 33.80 33.70 1,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 100 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
13
13.30 13.60 13 606,300 0 0 0
RAL
89
89
90.90 90.90 88.50 3,000 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 900 0 0 0
RCC
15.3
15.3
15.30 15.30 15.30 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.5
63.5
64.80 65.40 63.50 717,300 0 0 0
RIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
RTB
29
29
29.80 29.90 29 17,800 0 0 0
RYG
11.4
11.4
11.20 11.70 11.20 75,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.5
33.5
33.40 33.50 33.40 2,600 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 2,500 0 0 0
S99
8.8
8.8
8.80 8.90 8.70 34,100 0 0 0
SAB
45.7
45.7
46.15 46.45 45.65 768,200 0 0 0
SAC
12.9
12.9
12.30 12.90 12.30 1,100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 4,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.6
6.6
6.64 6.69 6.58 244,100 0 0 0
SAS
37.4
37.4
37.10 37.60 37 37,400 0 0 0
SAV
13.5
13.5
13.30 13.55 13.30 13,900 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBA
28.5
28.5
28.35 28.50 28.30 1,200 0 0 0
SBB
16.8
16.8
16 16.80 16 10,100 0 0 0
SBD
8
8
7.50 8 7.50 800 0 0 0
SBG
12.5
12.5
12.45 12.55 12.35 26,500 0 0 0
SBH
42.9
42.9
43 43 42 400 0 0 0
SBL
6.7
6.7
7.10 7.10 6.70 300 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.9
5.9
5.70 6.10 5.70 2,278,800 0 0 0
SBT
23.9
23.9
23.50 23.90 23.50 707,800 0 0 0
SBV
7.8
7.8
7.56 7.84 7.37 40,700 0 0 0
SC5
16.0
16.0
15.40 16.25 15.40 500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.1
64.1
63.90 64.20 63.90 19,900 0 0 0
SCI
9.3
9.3
9.30 9.40 9.10 2,500 0 0 0
SCJ
3
3
3.10 3.10 3 15,100 0 0 0
SCL
20
20
20 20.20 20 119,200 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.1
6.1
6.14 6.27 6.06 1,856,600 0 0 0
SCS
56.2
56.2
56 57 56 322,300 0 0 0
SD2
4
4
4.60 4.60 4 8,500 0 0 0
SD3
8.2
8.2
8.10 8.20 8.10 200 0 0 0
SD5
7.6
7.6
7.60 7.60 7.50 14,700 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
11 11 10.90 42,700 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 8.50 300 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
17.5
17.5
16.80 17.50 16.80 5,900 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 100 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
43.2
43.2
44 44 43.20 19,200 0 0 0
SEB
46.9
46.9
46.90 46.90 46.90 0 0 0 0
SED
18.7
18.7
18.60 19.20 18.50 1,900 0 0 0
SEP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SFC
17.5
17.5
18.10 18.20 17.50 9,100 0 0 0
SFG
12
12
11.70 12 11.30 7,600 0 0 0
SFI
29
29
29.95 29.95 29 7,200 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.4
12.4
12.20 12.50 12.20 4,800 0 0 0
SGC
78
78
77.90 78 77.90 700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
24.8
24.8
29.80 29.80 24.80 1,200 0 0 0
SGI
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SGN
57.2
57.2
56.90 57.30 56.90 10,900 0 0 0
SGP
26.7
26.7
27.60 28 26.60 107,200 0 0 0
SGR
16.5
16.5
16.45 16.80 16.20 73,700 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
15.8
15.8
15.50 15.80 15.45 22,700 0 0 0
SHA
3.9
3.9
3.90 3.99 3.90 9,100 0 0 0
SHB
15.3
15.3
15.65 15.70 15.15 67,258,100 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 500 0 0 0
SHE
6.6
6.6
7 7 6.50 400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.1
14.1
14.45 14.45 13.85 794,400 0 0 0
SHN
3.5
3.5
3.40 3.70 3.30 53,300 0 0 0
SHP
34.8
34.8
34.90 34.90 34 33,100 0 0 0
SHS
19.7
19.7
18.80 20.60 18.80 46,292,500 0 0 0
SID
14.7
14.7
14.60 14.70 13.40 3,500 0 0 0
SIG
5
5
5.40 5.40 5 200 0 0 0
SIV
39.6
39.6
39.60 39.60 39.60 100 0 0 0
SJ1
12.9
12.9
12.50 12.90 12.50 300 0 0 0
SJD
14
14
14.10 14.10 13.90 23,000 0 0 0
SJE
17.2
17.2
17.50 17.50 17.20 41,300 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SJM
8
8
7.90 8 7.90 5,500 0 0 0
SJS
51.7
51.7
51.80 51.80 50.80 37,600 0 0 0
SKG
10.0
10.0
9.91 10.15 9.91 120,900 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 100 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
26.2
26.2
26.20 26.20 26.20 1,000 0 0 0
SLS
160.1
160.1
158 162 158 2,500 0 0 0
SMA
8
8
8 8 8 1,000 0 0 0
SMB
39
39
39 39 38.75 4,900 0 0 0
SMC
11.5
11.5
11.95 12.10 11.50 304,700 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 200 0 0 0
SMT
8.4
8.4
8.20 8.50 8.20 300 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
32.4
32.4
32.40 32.50 31.60 4,200 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 0 0 0 0
SPV
24.2
24.2
24.20 24.20 24.20 200 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 5,100 0 0 0
SRC
48.6
48.6
48.55 48.60 48.55 2,100 0 0 0
SRF
7.4
7.4
7.19 7.46 6.82 95,300 0 0 0
SSB
17
17
16.60 17 16.50 2,783,600 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
8.2
8.2
8.50 8.50 8 29,200 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 0 0 0 0
SSI
33.5
33.5
34.30 35 33.50 83,987,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.9
3.9
3.94 3.94 3.87 54,400 0 0 0
STB
64.9
64.9
67.60 68.70 64.90 11,705,000 0 0 0
STC
14.2
14.2
14.10 14.20 14.10 2,600 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
STH
20.9
20.9
20.90 21.30 20.90 54,700 0 0 0
STK
14.8
14.8
15.10 15.15 14.80 8,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.30 8.50 8.30 1,100 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
19.8
19.8
19.80 20.35 19.80 3,800 0 0 0
SVD
4.0
4.0
3.90 4 3.90 3,600 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.10 2.10 1.90 205,600 0 0 0
SVT
11.4
11.4
11.35 11.40 11.35 4,500 0 0 0
SWC
29.5
29.5
29.90 29.90 29.50 18,200 0 0 0
SZB
39
39
39.20 39.50 39 1,100 0 0 0
SZC
31.5
31.5
32.40 32.70 31.50 915,600 0 0 0
SZE
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 2,000 0 0 0
SZL
48.5
48.5
48.10 48.45 47.50 23,800 0 0 0
TA6
5.8
5.8
4.40 5.80 4.40 200 0 0 0
TA9
12.2
12.2
12.20 12.20 11.90 3,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42.5
42.5
42.55 43 42.05 155,200 0 0 0
TAN
44
44
44 44 44 2,200 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
36.1
36.1
36 36.10 36 2,000 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 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
32.2
32.2
33 33.10 32.20 15,754,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.0
14.0
14.20 14.40 13.90 4,846,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
35
35
35.20 35.20 34.75 59,000 0 0 0
TCM
26.1
26.1
26.30 26.30 25.70 1,351,600 0 0 0
TCO
10.0
10.0
9.97 10 9.89 184,300 0 0 0
TCR
2.7
2.7
2.66 2.69 2.60 11,100 0 0 0
TCT
20.3
20.3
20.50 20.50 20.30 200 0 0 0
TCW
32.5
32.5
32.10 32.90 32.10 35,400 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
11.3
11.3
11.05 11.35 10.65 262,400 0 0 0
TDF
8.2
8.2
8.80 8.80 8.20 3,000 0 0 0
TDG
2.9
2.9
3.03 3.05 2.90 119,900 0 0 0
TDH
3.8
3.8
3.74 3.89 3.74 60,000 0 0 0
TDM
57.7
57.7
57.80 57.80 57.70 200 0 0 0
TDP
29.5
29.5
28.25 30 28.05 563,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 30,900 0 0 0
TDT
6.7
6.7
6.50 6.70 6.50 55,800 0 0 0
TDW
43.3
43.3
43.30 43.30 43.30 100 0 0 0
TED
69
69
60.50 69 60.50 600 0 0 0
TEG
6.1
6.1
6.02 6.05 6.02 4,400 0 0 0
TET
32.4
32.4
32.40 32.40 32.40 300 0 0 0
TFC
42
42
41.40 43.80 41.40 58,200 0 0 0
TGP
5.6
5.6
5.60 5.60 5.60 100 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
30.8
30.8
30.80 30.80 30.70 2,100 0 0 0
THG
45.0
45.0
44.80 45.15 44.80 4,500 0 0 0
THM
8.1
8.1
7.90 8.10 7.90 14,000 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9.10 9 7,900 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.7
9.7
10.80 10.80 9.50 175,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19
19
19 19 19 100 0 0 0
TID
22.1
22.1
22.10 22.10 22.10 2,100 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.6
7.6
7.80 7.80 7.60 246,900 0 0 0
TIN
137.3
137.3
127.90 137.30 127.70 46,000 0 0 0
TIP
18.7
18.7
18.80 19 18.50 99,800 0 0 0
TIS
5
5
5 5 5 600 0 0 0
TIX
46.0
46.0
45.95 45.95 45.95 0 0 0 0
TJC
13.2
13.2
13.20 13.20 13.20 6,000 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
8.40 8.45 8.40 110,200 0 0 0
TLG
54
54
54 54.40 53.60 156,900 0 0 0
TLH
4.8
4.8
4.74 4.88 4.74 200,700 0 0 0
TLP
8.3
8.3
8.20 8.50 7.30 25,900 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
59.4
59.4
65 65 57.50 10,300 0 0 0
TMC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 2,000 0 0 0
TMP
58
58
58 58 58 0 0 0 0
TMS
41
41
41 41 41 100 0 0 0
TMT
12.2
12.2
12.45 12.45 12.10 300 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
16.5
16.5
16.95 16.95 16.50 1,200 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
28.9
28.9
28.90 28.90 28.90 100 0 0 0
TNG
25.4
25.4
26.80 27 25.10 2,531,800 0 0 0
TNH
11.4
11.4
11.55 11.65 11.20 96,000 0 0 0
TNI
4.8
4.8
4.70 4.83 4.65 9,600 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
10.90 10.90 10.20 165,700 0 0 0
TNV
17.1
17.1
16.80 17.20 16.50 7,400 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
175
175
175.40 180 170.30 17,600 0 0 0
TOT
15.8
15.8
15.70 15.80 15.40 700 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
17.1
17.1
17.50 17.70 17.05 18,616,900 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 600 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
TPS
58.6
58.6
58.60 58.60 58.60 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18
18
18 18 18 0 0 0 0
TRA
71.5
71.5
70.50 71.90 70.50 23,000 0 0 0
TRC
76
76
78.20 78.60 76 92,500 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
5.9
5.9
5.90 5.90 5.90 1,900 0 0 0
TSA
15.5
15.5
15.55 15.60 15.40 132,500 0 0 0
TSB
23.7
23.7
23.70 23.70 23.50 4,000 0 0 0
TSC
2.6
2.6
2.61 2.65 2.58 119,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 1,000 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
4.9
4.9
5 5 4.90 1,600 0 0 0
TTA
11.3
11.3
11.25 11.40 11.20 224,100 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
103.2
103.2
103.20 103.20 103.20 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.88 2.88 2.81 607,000 0 0 0
TTG
13.5
13.5
14.20 14.20 13.50 2,300 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 130,000 0 0 0
TTL
8.3
8.3
8.10 8.30 8 1,200 0 0 0
TTN
15.9
15.9
16 16 15.70 92,300 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
33.3
33.3
31.50 33.70 31.10 134,900 0 0 0
TV2
39
39
40.20 40.85 38.70 1,180,400 0 0 0
TV3
17.9
17.9
17.80 17.90 17.80 1,400 0 0 0
TV4
15.5
15.5
15.50 15.60 15.50 1,600 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.9
7.9
7.75 8.01 7.75 39,200 0 0 0
TVC
8
8
8 8.20 7.90 39,400 0 0 0
TVD
11.6
11.6
12.70 13.60 11.60 694,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
9.5
9.5
9.90 10.30 9.40 1,409,400 0 0 0
TVS
14.7
14.7
14.65 15.10 14.65 75,800 0 0 0
TVT
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.40 10,600 0 0 0
TYA
18.3
18.3
18.35 18.50 18.30 8,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.70 6.70 6.60 2,200 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.5
60.5
58.60 60.50 58.50 4,200 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 100 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 6.10 6 6,200 0 0 0
VAB
10.4
10.4
10.45 10.50 10.35 379,400 0 0 0
VAF
20
20
20 20 20 1,700 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
10.3
10.3
10.30 10.30 10.20 36,000 0 0 0
VBC
20
20
20 20 20 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
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
5
5
4.90 5.10 4.90 151,700 0 0 0
VC3
26.8
26.8
26.60 26.80 26.50 1,010,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23
23
23.90 23.90 23 6,100 0 0 0
VC7
8.5
8.5
8.50 8.60 8.40 204,100 0 0 0
VC9
3.7
3.7
3.90 3.90 3.70 200 0 0 0
VCA
7.6
7.6
8.02 8.02 7.60 400 0 0 0
VCB
62.5
62.5
63.70 63.70 62.50 6,037,000 0 0 0
VCC
9.8
9.8
9.30 9.80 9.30 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
312
312
312 312 312 100 0 0 0
VCG
19.7
19.7
19.30 20.40 19.25 13,433,300 0 0 0
VCI
40.5
40.5
41.95 42.40 40.50 20,145,700 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VCP
24.1
24.1
24.50 24.50 24 5,400 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
43.1
43.1
43 43.50 43 54,500 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
15.9
15.9
14.10 15.90 14.10 300 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
31.5
31.5
31.50 31.50 31.50 100 0 0 0
VDP
50
50
50 50 50 2,500 0 0 0
VDS
18.2
18.2
18.15 19 18 2,854,500 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 200 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 3.60 1,600 0 0 0
VEA
34.3
34.3
34.10 34.90 34.10 419,200 0 0 0
VEC
33
33
33.60 34.40 33 1,300 0 0 0
VEF
104.6
104.6
104.40 109.50 104.40 10,000 0 0 0
VES
25
25
21.60 25.40 21.60 2,100 0 0 0
VET
16.2
16.2
16.20 16.20 16.20 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
53.3
53.3
52.50 53.80 52.50 1,600 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
47.3
47.3
48 48.95 47.30 985,400 0 0 0
VGG
42.9
42.9
42 43.30 42 600 0 0 0
VGI
97.4
97.4
96.50 104.20 96.50 810,000 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.5
26.5
26.60 26.60 26.30 16,600 0 0 0
VGR
71
71
66.50 71 66.50 8,500 0 0 0
VGS
26.2
26.2
26.40 27 26.20 599,300 0 0 0
VGT
14.5
14.5
15.80 16 14.40 4,952,900 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
60.7
60.7
62.20 62.60 59.30 2,286,200 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 1,300 0 0 0
VHE
3
3
3 3.10 2.90 146,100 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHG
1.8
1.8
1.80 1.90 1.80 83,900 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 0 0 0 0
VHM
95
95
95.40 99 93.30 8,978,700 0 0 0
VIB
16.9
16.9
17 17.05 16.80 4,074,200 0 0 0
VIC
164.8
164.8
159 166.40 157.20 5,615,500 0 0 0
VID
4.8
4.8
4.90 5 4.83 23,400 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 300 0 0 0
VIF
16.2
16.2
16 16.20 16 1,900 0 0 0
VIG
5.4
5.4
5.30 5.50 5.20 294,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12.5
12.5
11.90 12.50 11.90 1,500 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
13.1
13.1
13.40 13.45 12.90 624,900 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
15.6
15.6
14.10 16.20 14.10 105,100 0 0 0
VIX
20.5
20.5
21.50 22.10 20.50 88,908,600 0 0 0
VJC
156.4
156.4
163.30 163.70 156 1,566,900 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 400 0 0 0
VLB
48.5
48.5
49.60 49.60 48.30 40,000 0 0 0
VLC
13.9
13.9
14 14 13.90 27,000 0 0 0
VLG
8.5
8.5
8.60 8.60 8.50 200 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
5.10 5.10 5 300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.65 1,200 0 0 0
VMG
3.7
3.7
3.70 3.80 3.40 46,800 0 0 0
VMK
39
39
39 39 39 0 0 0 0
VMS
63
63
63 63 63 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.9
16.9
18.10 18.10 16.90 7,200 0 0 0
VNB
15.6
15.6
15.60 15.70 15.60 14,000 0 0 0
VNC
37.3
37.3
37.50 37.50 37.30 2,500 0 0 0
VND
18.9
18.9
19.05 19.90 18.90 31,279,500 0 0 0
VNE
5.0
5.0
5.07 5.15 5.02 125,000 0 0 0
VNF
15.8
15.8
15.60 15.80 15.60 1,100 0 0 0
VNG
7
7
6.71 7 6.71 9,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
21.3
21.3
21.30 21.45 20.85 35,900 0 0 0
VNM
63.2
63.2
65 65.20 63 8,165,700 0 0 0
VNP
18.3
18.3
18.50 18.50 17.60 13,200 0 0 0
VNR
21.4
21.4
21 21.40 20.40 29,100 0 0 0
VNS
9.0
9.0
9 9.05 9 14,900 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
321.7
321.7
321.70 321.70 321.70 0 0 0 0
VOS
17.3
17.3
18.50 18.50 17.25 5,157,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27
27
27.45 28.10 26.95 21,450,200 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.2
25.2
25.30 25.50 25.20 11,400 0 0 0
VPG
4.9
4.9
5 5.09 4.86 97,700 0 0 0
VPH
4.0
4.0
3.98 3.98 3.95 18,400 0 0 0
VPI
57.8
57.8
57.10 58 56.80 1,786,200 0 0 0
VPR
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VPS
8.9
8.9
8.80 8.85 8.80 9,400 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 17.70 900 0 0 0
VRC
12.9
12.9
13 13 12.35 2,300 0 0 0
VRE
27
27
27.80 28.60 27 6,995,600 0 0 0
VRG
17.6
17.6
17.90 17.90 17.60 6,200 0 0 0
VSA
20.8
20.8
20.80 20.80 20.80 1,100 0 0 0
VSC
25.7
25.7
25.60 26.10 24.60 9,097,000 0 0 0
VSE
8.2
8.2
8.10 8.30 8 1,100 0 0 0
VSF
29.6
29.6
33.50 34 29 10,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.5
43.5
43.10 43.60 42.85 19,300 0 0 0
VSI
26
26
25.50 26 25.50 1,700 0 0 0
VSM
14.1
14.1
15.40 15.40 14.10 700 0 0 0
VSN
17
17
17 17 17 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VTB
15.4
15.4
15.85 15.85 14.55 6,900 0 0 0
VTC
14.2
14.2
15 15 13.50 10,100 0 0 0
VTD
6.4
6.4
6 6.70 6 343,300 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.40 8.40 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 0 0 0 0
VTK
53.7
53.7
54.70 54.70 53 11,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.0
13.0
13.30 13.55 12.70 1,396,200 0 0 0
VTP
100.6
100.6
102.90 104 100.60 281,400 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.7
11.7
11.80 11.80 11.50 15,700 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.7
14.7
15 15 14.70 125,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.30 20.60 20.20 1,542,300 0 0 0
VUA
12.7
12.7
12.70 12.70 12.70 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
130
130
122.90 130 122.90 142,500 0 0 0
VW3
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VWS
17.4
17.4
17.40 17.40 17.40 300 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
272.5
272.5
242.30 285 242.30 300 0 0 0
WSB
55.7
55.7
55.80 55.80 55.70 1,000 0 0 0
WSS
6.5
6.5
6.50 6.60 6.50 14,500 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
X20
12.3
12.3
12 12.30 11.90 3,200 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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9
9
9 9 8.10 6,400 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
XMP
16.5
16.5
16.50 16.50 16.50 100 0 0 0
XPH
14.3
14.3
14.30 14.30 14.20 12,000 0 0 0
YBC
7
7
7 7 7 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.20 11,900 0 0 0
YEG
12.1
12.1
12.05 12.25 11.90 1,155,300 0 0 0
YTC
24
24
23.80 24 23.80 400 0 0 0
^HASTC
257.6
257.6
258.90 260.12 255.96 149,552,829 0 0 0
^UPCOM
127.5
127.5
127.35 128.64 127.28 0 0 0 0
^VN30
1,942.8
1,942.8
1,977.28 1,984.08 1,937.52 434,121,468 0 0 0
^VNINDEX
1,808.5
1,808.5
1,837.40 1,849.01 1,806.37 1,095,861,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |