DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/03/2026

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 09/03/2026

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
6.9
6.9
6.92 6.99 6.92 4,710,800 0 0 0
AAH
3.2
3.2
3.40 3.50 3.10 2,393,700 0 0 0
AAM
6.3
6.3
6.50 6.50 6.15 19,600 0 0 0
AAS
8.1
8.1
9.10 9.10 8.10 4,825,000 0 0 0
AAT
2.9
2.9
2.92 3 2.86 141,900 0 0 0
AAV
5.7
5.7
6.30 6.30 5.70 530,900 0 0 0
ABB
13.1
13.1
13.70 13.70 12.70 7,227,800 0 0 0
ABC
9.8
9.8
10.50 10.50 9.20 43,200 0 0 0
ABI
18.5
18.5
20 20 18.40 190,500 0 0 0
ABR
12.0
12.0
12.25 12.25 11.95 2,900 0 0 0
ABS
2.6
2.6
2.70 2.70 2.57 527,300 0 0 0
ABT
61.1
61.1
64.60 64.60 61.10 25,200 0 0 0
ABW
10.3
10.3
11 11 9.90 1,167,300 0 0 0
ACB
21.7
21.7
22.10 22.65 21.70 35,451,400 0 0 0
ACC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ACE
40
40
41 41 40 5,700 0 0 0
ACL
13.2
13.2
13.20 13.20 13.15 1,800 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 500 0 0 0
ACV
44.8
44.8
50 50 44.20 4,117,000 0 0 0
ADC
21
21
21 21 21 0 0 0 0
ADG
9.4
9.4
9.93 9.93 9.38 8,800 0 0 0
ADS
7.9
7.9
8 8.11 7.85 361,300 0 0 0
AFX
10.2
10.2
10.70 10.70 10.10 101,600 0 0 0
AG1
11.8
11.8
11.90 11.90 11.80 20,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.6
12.6
12.65 12.90 12.55 766,300 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
38.9
38.9
38.90 39 38.90 1,000 0 0 0
AGR
14.7
14.7
14.65 15.30 14.65 1,338,400 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 100 0 0 0
AIC
9
9
9 9 9 300 0 0 0
AIG
44.8
44.8
45.60 46.20 44 41,900 0 0 0
ALT
11.7
11.7
11.70 11.70 11.70 600 0 0 0
ALV
6.5
6.5
7.10 7.10 6.30 60,500 0 0 0
AMC
12.2
12.2
13.50 13.50 12.20 2,200 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 0 0 0 0
AMS
8.1
8.1
8.20 8.60 7.40 272,900 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 1,777,400 0 0 0
ANT
35.0
35.0
34.95 37 34.95 91,600 0 0 0
ANV
23.0
23.0
23 23.30 22.95 1,056,300 0 0 0
APF
44.1
44.1
45.50 45.80 43.50 25,900 0 0 0
APG
9.5
9.5
9.60 9.60 9.49 91,100 0 0 0
APH
5.5
5.5
5.80 5.80 5.45 600,700 0 0 0
API
5.4
5.4
5.90 5.90 5.40 475,600 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5.4
5.4
5.70 5.90 5.20 24,800 0 0 0
APS
6.2
6.2
6.70 6.70 6.20 1,454,500 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 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 0 0 0 0
ASM
5.5
5.5
5.65 5.67 5.49 668,300 0 0 0
ASP
4.9
4.9
5.23 5.24 4.78 563,400 0 0 0
AST
69.7
69.7
71 71.10 69.70 144,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.5
49.5
49.50 49.50 49 4,600 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10.40 10.60 9.90 398,200 0 0 0
BAB
10.8
10.8
11.70 11.70 10.80 21,800 0 0 0
BAF
34.6
34.6
35.65 35.65 34.55 1,475,800 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BAX
35.1
35.1
35.10 35.10 35.10 100 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BBT
11.5
11.5
11.90 11.90 11.50 900 0 0 0
BCA
14.3
14.3
14.80 15.20 14.10 69,400 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
6.8
6.8
7.50 7.50 6.80 427,800 0 0 0
BCE
11.1
11.1
11 11.30 10.55 208,300 0 0 0
BCF
40
40
39 40 39 2,400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.5
54.5
54.60 55.30 54.50 739,100 0 0 0
BCP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BCR
1.4
1.4
1.40 1.40 1.40 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 1,800 0 0 0
BDT
9
9
9.50 9.50 9 3,300 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
67.9
67.9
69.90 72.50 65.30 492,100 0 0 0
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.8
21.8
22.50 22.50 21.80 4,500 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
29.8
29.8
31.65 31.65 29.75 13,800 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
21.90 22.95 21.90 633,000 0 0 0
BID
40.6
40.6
40.55 41 40.55 6,134,800 0 0 0
BIG
6.5
6.5
7.40 7.60 6.50 839,600 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
21.4
21.4
23.80 23.80 21.40 159,400 0 0 0
BKG
2.5
2.5
2.45 2.68 2.45 449,900 0 0 0
BLI
8.4
8.4
8.20 8.40 8 8,700 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
20
20
22 22 19.30 3,300 0 0 0
BMC
13.9
13.9
14.55 14.55 13.85 112,400 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.4
16.4
17.10 17.10 16.40 1,198,800 0 0 0
BMJ
9
9
9 9 9 1,600 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
140.5
140.5
142 148.10 140.50 351,100 0 0 0
BMS
12.4
12.4
13.30 13.40 12 244,600 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BNA
6
6
6.50 6.50 6 322,100 0 0 0
BNW
17
17
17 17 17 300 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 0 0 0 0
BRC
11.9
11.9
12 12.10 11.85 12,800 0 0 0
BRR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BRS
36.5
36.5
38.20 40 36.50 24,100 0 0 0
BSA
22.5
22.5
22.70 22.70 22.50 5,000 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 400 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
35.2
35.2
35.20 36.50 35.20 331,500 0 0 0
BSL
10.1
10.1
10.20 10.20 10.10 3,900 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSQ
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
BSR
36.1
36.1
39.60 39.60 36.10 35,545,500 0 0 0
BT1
11.5
11.5
11 11.50 10.90 9,700 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
16
16
16 16 16 2,900 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
24.50 24.50 23 15,000 0 0 0
BTN
2.7
2.7
2.80 2.80 2.70 13,600 0 0 0
BTP
8.0
8.0
8.30 8.30 7.96 109,900 0 0 0
BTS
5
5
5.10 5.10 4.70 32,400 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
14
14
16.80 16.80 14 1,200 0 0 0
BTV
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BTW
63
63
63 63 63 100 0 0 0
BVB
11.2
11.2
12.70 12.70 11 4,875,000 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
71.3
71.3
71.40 73.90 71.30 500,700 0 0 0
BVL
15
15
16.80 16.80 14.50 8,400 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
27.1
27.1
29.70 29.80 27.10 468,400 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
42.3
42.3
44.85 44.85 42.30 348,500 0 0 0
BWS
32.5
32.5
33.80 33.80 32.50 900 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 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
10.9
10.9
10.90 11.70 10.90 3,700 0 0 0
C47
8.9
8.9
9.35 9.35 8.93 36,800 0 0 0
C4G
6.4
6.4
7.50 7.50 6.40 2,050,300 0 0 0
C69
15.8
15.8
16.10 16.10 14.70 377,200 0 0 0
C92
3.5
3.5
3.60 3.60 3.50 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.40 6.50 6.20 21,900 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
40.7
40.7
41 42 40 40,600 0 0 0
CAT
17.3
17.3
18 18 16.90 10,300 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
25.2
25.2
26 26 25.20 4,400 0 0 0
CC1
32
32
36.40 36.40 32 4,700 0 0 0
CCA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCC
9.3
9.3
9.55 9.55 9.30 5,000 0 0 0
CCI
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CCL
5.0
5.0
5.10 5.10 4.96 227,400 0 0 0
CCM
38.9
38.9
38.90 38.90 38.90 500 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.1
13.1
14 14 13.10 1,800 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
22.2
22.2
23 23 21.55 19,200 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
30.3
30.3
32 32.30 29.70 41,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.8
13.8
13 16 12.80 2,110,600 0 0 0
CDR
4.8
4.8
5.20 5.20 4.70 4,600 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.5
14.5
15.50 15.60 14.50 9,567,600 0 0 0
CET
9.8
9.8
9.80 9.80 9.80 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 1,000 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
28
28.50 28.50 27.40 114,600 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
8.90 9.60 8.90 1,100 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
6.1
6.1
6.10 6.55 6.10 145,700 0 0 0
CII
15.2
15.2
15.15 15.60 15.15 6,110,600 0 0 0
CIP
2.3
2.3
2.30 2.30 2.30 33,900 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
51
51
52.50 52.50 51 19,800 0 0 0
CKD
26
26
26.80 26.80 26 3,800 0 0 0
CKG
8.7
8.7
9.30 9.30 8.69 108,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.1
55.1
55.50 55.50 52.10 7,200 0 0 0
CLH
21
21
21.50 21.50 21 23,700 0 0 0
CLL
29.1
29.1
30.20 30.20 29 37,100 0 0 0
CLM
69.8
69.8
72.10 72.10 69.80 1,100 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
14.4
14.4
15.80 15.80 14.40 365,900 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 700 0 0 0
CMD
19
19
19.50 19.50 18 11,900 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 0 0 0 0
CMG
29.3
29.3
29.25 30.80 29.25 465,500 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21
21
21 21 21 200 0 0 0
CMN
66.3
66.3
68.20 68.20 63 4,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
7.30 7.30 7 57,100 0 0 0
CMT
11.9
11.9
12.10 12.10 11.90 2,800 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13.4
13.4
15.50 15.50 13.30 300 0 0 0
CMX
6.1
6.1
6.19 6.19 6.05 262,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.6
29.6
31.50 31.50 29.60 500 0 0 0
CNG
24.0
24.0
26.80 27 23.95 135,900 0 0 0
CNN
55
55
55 55 55 500 0 0 0
CNT
7
7
7.40 7.40 7 4,600 0 0 0
COM
36.8
36.8
36.80 36.80 36.80 0 0 0 0
CPA
8
8
8.50 8.50 8 300 0 0 0
CPC
17
17
17.20 17.20 17 400 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
31.1
31.1
31.40 31.40 31.10 5,000 0 0 0
CQT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CRC
9.1
9.1
8.85 9.08 8.53 1,515,300 0 0 0
CRE
6.6
6.6
6.79 6.99 6.51 277,700 0 0 0
CSC
14
14
15.50 15.50 14 161,900 0 0 0
CSI
15.3
15.3
17.50 17.50 15.30 13,700 0 0 0
CSM
11.5
11.5
12.10 12.10 11.50 840,300 0 0 0
CSV
27.9
27.9
29.70 31.45 27.85 2,533,700 0 0 0
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
15.5
15.5
16.50 17 15.50 8,600 0 0 0
CTD
75.2
75.2
75.20 77.50 75.20 915,500 0 0 0
CTF
18.3
18.3
18.45 18.45 17.35 340,900 0 0 0
CTG
33.2
33.2
33.20 33.50 33.20 17,770,800 0 0 0
CTI
22.6
22.6
22.60 23.50 22.60 709,100 0 0 0
CTP
5.2
5.2
5.30 5.60 5.20 54,300 0 0 0
CTR
78.6
78.6
78.70 79.70 78.60 869,200 0 0 0
CTS
28.4
28.4
28.40 28.65 28.40 584,300 0 0 0
CTT
18
18
18 18 18 0 0 0 0
CTW
24.8
24.8
24.90 24.90 24.80 200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.6
28.6
28.55 28.55 28.55 0 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
10.5
10.5
10.10 10.50 10.10 10,800 0 0 0
D2D
35.5
35.5
36.40 36.75 34.30 245,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
15.10 15.70 14.70 4,600 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.1
3.1
3.29 3.29 3.06 185,000 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11
11
8.90 11 8.90 600 0 0 0
DAT
8.1
8.1
8.52 8.52 8.11 2,600 0 0 0
DBC
22.9
22.9
22.95 23.50 22.90 6,559,000 0 0 0
DBD
51
51
51.70 52.70 50 142,300 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10
10
10 10.55 9.99 1,300 0 0 0
DC1
8
8
8 8 8 200 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.0
9.0
8.95 9.28 8.95 1,235,200 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 22.80 400 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55
55
54.20 55 50.90 186,600 0 0 0
DCM
46.1
46.1
52.90 52.90 46.05 16,428,100 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.4
9.4
9 9.40 8.20 35,500 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
8.70 9 8.40 700 0 0 0
DDV
28.3
28.3
31.60 34 27.10 7,588,100 0 0 0
DFC
29.1
29.1
26.50 29.10 26.50 500 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
71
71
76 77.20 70 10,234,900 0 0 0
DGT
3.8
3.8
4.80 4.80 3.70 252,700 0 0 0
DGW
41.7
41.7
41.65 42 41.65 3,149,600 0 0 0
DHA
51.4
51.4
52.80 53 51.40 80,500 0 0 0
DHB
9.2
9.2
9.10 9.50 8.90 74,300 0 0 0
DHC
34.0
34.0
33.95 34.10 33.95 1,061,800 0 0 0
DHD
36
36
36 36 36 200 0 0 0
DHG
99
99
101 102.60 98 89,800 0 0 0
DHM
5.9
5.9
5.93 5.93 5.80 400 0 0 0
DHN
21.1
21.1
21.10 21.10 21.10 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 2,700 0 0 0
DHT
67.6
67.6
68 68.80 66.20 12,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.4
3.4
3.60 3.60 3.30 7,400 0 0 0
DIG
12.7
12.7
12.65 12.95 12.65 9,282,100 0 0 0
DIH
9.7
9.7
9.80 9.80 9.10 4,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.70 4.70 4.40 1,106,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.45 2.50 2.45 1,760,300 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
60.1
60.1
60.80 60.80 58 2,100 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DNA
24.1
24.1
24.50 24.50 24 6,100 0 0 0
DNC
57.2
57.2
57.20 57.20 57.20 600 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
7.2
7.2
8 8.50 7 2,900 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
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.8
31.8
33.50 33.50 31.80 1,200 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
30.5
30.5
29.10 30.80 28.70 10,300 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
61
61
56.70 65.90 56.70 21,100 0 0 0
DPG
40.5
40.5
40.50 41.50 40.50 581,000 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
30.0
30.0
33.30 33.30 29.90 39,829,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.9
39.9
39.90 41.35 39.90 1,373,200 0 0 0
DQC
9.1
9.1
9.71 9.71 9.03 32,000 0 0 0
DRC
14.5
14.5
14.55 14.60 14.45 717,900 0 0 0
DRG
8.5
8.5
8.90 8.90 8.20 4,200 0 0 0
DRH
2.5
2.5
2.50 2.58 2.50 774,800 0 0 0
DRI
12.4
12.4
14.20 14.20 12.20 3,730,700 0 0 0
DRL
45.2
45.2
46.30 46.30 45.20 16,300 0 0 0
DS3
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DSD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DSE
23
23
23.05 23.05 22.60 559,700 0 0 0
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSN
38
38
40.50 40.50 38 36,500 0 0 0
DSP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
DST
8.1
8.1
8.20 8.50 8.10 113,200 0 0 0
DTA
3.5
3.5
3.45 3.64 3.42 36,500 0 0 0
DTD
15.3
15.3
16.90 16.90 15.30 1,122,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2.10 2.10 2 63,000 0 0 0
DTK
10.4
10.4
11.50 11.50 10.40 53,700 0 0 0
DTL
11.1
11.1
11.65 11.65 11.10 7,300 0 0 0
DTP
113
113
119 119 113 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 12.40 100 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.3
6.3
6.90 6.90 6.30 1,227,800 0 0 0
DVN
20.2
20.2
21.70 21.70 19.70 164,000 0 0 0
DVP
66.7
66.7
70 70 65.60 63,000 0 0 0
DVW
40.2
40.2
40.20 40.20 40.20 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
13.2
13.2
13.15 13.40 13.15 6,321,200 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
11.6
11.6
12.50 12.50 11.60 1,028,500 0 0 0
DXS
6.0
6.0
5.98 6 5.98 1,323,000 0 0 0
DXV
3.9
3.9
4 4 3.94 44,400 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 8.80 100 0 0 0
EBS
10.2
10.2
10.50 10.50 10.20 3,000 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31.80 31.80 31 7,300 0 0 0
EFI
1.6
1.6
1.70 1.70 1.60 5,600 0 0 0
EIB
20.6
20.6
20.60 20.95 20.55 20,427,200 0 0 0
EIC
22.5
22.5
19.40 23.40 19.40 4,900 0 0 0
EID
21.7
21.7
22.80 22.80 21.70 8,500 0 0 0
EIN
2.3
2.3
2.60 2.60 2.30 1,200 0 0 0
ELC
17.7
17.7
17.75 17.90 17.70 580,800 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
18
18
19.50 21 17.80 17,300 0 0 0
EVE
9.4
9.4
9.45 9.60 9.40 85,600 0 0 0
EVF
12.7
12.7
12.90 13 12.65 9,187,000 0 0 0
EVG
6.1
6.1
6.10 6.20 6.10 438,900 0 0 0
EVS
4.9
4.9
5.20 5.20 4.90 436,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
27.1
27.1
27.10 27.10 27.10 0 0 0 0
FCM
3.2
3.2
3.38 3.39 3.20 171,400 0 0 0
FCN
11.2
11.2
11.20 11.45 11.20 1,754,200 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
FDC
17.5
17.5
17.50 17.50 17.50 200 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
15.8
15.8
17.50 17.80 15.80 11,700 0 0 0
FID
1.5
1.5
1.60 1.60 1.50 287,100 0 0 0
FIR
4.8
4.8
5.12 5.12 4.84 462,800 0 0 0
FIT
4.3
4.3
4.41 4.50 4.26 3,182,400 0 0 0
FMC
37.9
37.9
38 40.70 37.90 401,500 0 0 0
FOC
60.9
60.9
64.10 64.10 60.90 39,600 0 0 0
FOX
65.2
65.2
74.60 74.60 65 1,072,300 0 0 0
FPT
75.9
75.9
76 76.70 75.90 17,633,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
140.1
140.1
141 142 140.10 729,500 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 500 0 0 0
FT1
41.1
41.1
41.10 41.10 41.10 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
27.8
27.8
27.75 29.70 27.75 1,282,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.1
10.1
11.50 11.50 10.10 2,327,600 0 0 0
GAS
104.3
104.3
116 116.30 104.30 5,387,400 0 0 0
GCB
6
6
5.50 6 5.50 900 0 0 0
GCF
23.2
23.2
25.60 25.60 23 236,400 0 0 0
GDA
12.6
12.6
14.70 14.70 12.50 337,000 0 0 0
GDT
19.4
19.4
19.30 19.50 18.80 69,800 0 0 0
GDW
40
40
40 40 40 100 0 0 0
GEG
14.4
14.4
15.35 15.60 14.35 2,652,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.2
33.2
33.15 33.60 33.15 3,169,400 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.3
27.3
28.20 28.20 27.25 58,100 0 0 0
GIC
10.4
10.4
11.50 11.50 10.40 27,200 0 0 0
GIL
13.9
13.9
13.85 14.20 13.85 918,600 0 0 0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.5
28.5
29.20 29.20 26.20 800 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
72.6
72.6
73 74 72.60 1,543,700 0 0 0
GMH
8.2
8.2
8 8.20 7.91 5,100 0 0 0
GMX
16.4
16.4
16.30 16.40 16.30 18,600 0 0 0
GND
30
30
30 30 30 0 0 0 0
GPC
2
2
2.20 2.20 2 80,000 0 0 0
GSM
27.5
27.5
29 29 27.50 8,800 0 0 0
GSP
12.6
12.6
14 14 12.60 595,000 0 0 0
GTA
9.4
9.4
9.43 9.43 9.43 100 0 0 0
GTD
91.9
91.9
91.80 105.80 91.80 1,600 0 0 0
GTS
10.6
10.6
10.50 10.60 10.50 1,700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.2
35.2
35.15 35.15 35.15 1,767,500 0 0 0
GVT
80
80
80 80 80 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.2
9.2
10.50 10.50 9.20 2,000 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 200 0 0 0
HAG
14.5
14.5
14.50 14.85 14.50 4,039,100 0 0 0
HAH
58.6
58.6
59.20 60 58.60 5,619,400 0 0 0
HAM
59
59
59 59 59 300 0 0 0
HAN
8
8
8 8.20 8 13,800 0 0 0
HAP
7.1
7.1
6.90 7.38 6.72 38,600 0 0 0
HAR
3.1
3.1
3.29 3.30 3.14 847,900 0 0 0
HAS
8.1
8.1
8.05 8.05 8.05 100 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3
3
3.10 3.10 3 11,200 0 0 0
HAX
10.0
10.0
9.97 10.30 9.96 1,963,200 0 0 0
HBC
5.1
5.1
5.70 5.70 4.90 4,958,200 0 0 0
HBD
19.9
19.9
19.90 19.90 19.90 200 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.5
24.5
25 25 24.50 11,200 0 0 0
HCD
7.7
7.7
7.90 7.90 7.58 14,800 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HCM
21.8
21.8
21.75 22 21.75 12,429,000 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.1
10.1
10.50 11.20 10.10 8,800 0 0 0
HD6
9
9
9.50 9.50 9 16,900 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.3
6.3
6.10 6.30 5.60 60,700 0 0 0
HDB
24.1
24.1
24.10 25.50 24.10 28,176,000 0 0 0
HDC
17.3
17.3
17.30 17.90 17.30 2,010,700 0 0 0
HDG
26.0
26.0
25.95 27 25.95 1,469,000 0 0 0
HDM
36
36
36.30 36.60 35 6,700 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 400 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
61.5
61.5
61.50 61.50 61.50 100 0 0 0
HEJ
15
15
14 15.40 13 22,400 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7.2
7.2
6.20 7.20 6.20 1,100 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
184.5
184.5
200 209.90 184.50 11,500 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
13.3
13.3
13.40 13.40 12.60 880,700 0 0 0
HHS
9.8
9.8
9.82 10.20 9.82 1,564,500 0 0 0
HHV
11
11
11 11.15 11 4,837,100 0 0 0
HID
3.8
3.8
3.84 4.06 3.84 349,600 0 0 0
HII
4.8
4.8
5 5 4.83 406,800 0 0 0
HIO
6.6
6.6
7.10 7.10 6.30 14,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.8
27.8
26.50 27.80 26.50 300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.5
19.5
19.50 19.50 19.50 6,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 100 0 0 0
HLC
12.9
12.9
13.60 14.20 12.60 108,900 0 0 0
HLD
15.8
15.8
16.60 16.60 15.80 42,500 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.7
10.7
11.15 11.15 10.70 31,500 0 0 0
HMD
18
18
18 18 18 1,000 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
9.9
9.9
10.50 10.50 9.90 21,200 0 0 0
HMS
34
34
34 34.80 34 62,600 0 0 0
HNB
12.6
12.6
12.40 13.20 12.40 1,100 0 0 0
HND
10.6
10.6
11.40 11.40 10.50 58,900 0 0 0
HNF
24.4
24.4
25 25 24.40 2,000 0 0 0
HNG
5.4
5.4
6.20 6.20 5.40 7,837,100 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.8
7.8
7.70 8 7.40 90,000 0 0 0
HNP
19
19
19 19 19 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 3.90 40,100 0 0 0
HPB
26.4
26.4
27.40 27.40 25 4,300 0 0 0
HPD
16
16
17 17 16 6,400 0 0 0
HPG
25.4
25.4
25.50 26.15 25.35 120,981,900 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
75
75
75 75 73.50 11,200 0 0 0
HPT
25.1
25.1
25 25.50 24.80 3,100 0 0 0
HPW
21.8
21.8
22 22 20.40 10,400 0 0 0
HPX
4.8
4.8
4.84 4.86 4.84 761,700 0 0 0
HQC
2.4
2.4
2.42 2.47 2.41 6,786,300 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
72.4
72.4
72.40 72.40 72.40 6,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.8
13.8
14 14.05 13.80 7,271,700 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
6.2
6.2
6.21 6.67 6.21 135,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
4
4
4.30 4.30 3.90 171,600 0 0 0
HT1
16.0
16.0
15.95 16.10 15.95 301,100 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 6,800 0 0 0
HTG
41.4
41.4
43.70 43.70 41.40 98,900 0 0 0
HTI
23.9
23.9
24.95 24.95 23.85 152,800 0 0 0
HTL
22
22
22.30 22.30 22 3,200 0 0 0
HTM
9.8
9.8
9.50 9.80 9 3,400 0 0 0
HTN
6.4
6.4
6.80 6.80 6.40 232,400 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.7
10.7
11.30 11.30 10.65 6,800 0 0 0
HU1
5.8
5.8
5.87 5.87 5.80 200 0 0 0
HU4
9.7
9.7
10.50 10.60 9.70 34,200 0 0 0
HU6
4
4
4.20 4.20 4 17,000 0 0 0
HUB
13.4
13.4
14.20 14.20 13.30 66,700 0 0 0
HUG
26
26
25 26 25 300 0 0 0
HUT
15.2
15.2
15 15.20 13.80 5,016,500 0 0 0
HVA
14.8
14.8
16.30 16.40 13.80 79,100 0 0 0
HVH
11.2
11.2
11.90 11.90 11.15 89,300 0 0 0
HVN
22.7
22.7
22.65 22.65 22.65 2,926,000 0 0 0
HVT
25.7
25.7
28 28 25.40 74,100 0 0 0
HWS
14.6
14.6
15 15 14.30 6,300 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 100 0 0 0
ICC
28.1
28.1
28.60 28.60 28.10 1,000 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
17.7
17.7
18.50 18.50 17.70 42,800 0 0 0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
32.2
32.2
35.40 36 32.20 18,800 0 0 0
ICT
17.2
17.2
17.45 17.50 16.65 16,400 0 0 0
IDC
39
39
40.60 42 39 7,308,300 0 0 0
IDI
6.6
6.6
6.58 6.84 6.57 971,800 0 0 0
IDJ
3.7
3.7
4 4 3.70 2,047,000 0 0 0
IDP
251
251
250 252 250 13,400 0 0 0
IDV
24.8
24.8
25.50 26.10 24.50 59,100 0 0 0
IFS
16.1
16.1
16 16.30 16 900 0 0 0
IHK
8.2
8.2
8.20 8.20 8.20 0 0 0 0
IJC
9.5
9.5
9.80 9.85 9.49 8,084,900 0 0 0
ILA
5
5
5.10 5.20 5 20,300 0 0 0
ILB
21
21
22 22.05 21 58,800 0 0 0
ILC
6.6
6.6
6.50 6.60 6.50 200 0 0 0
ILS
33.3
33.3
35.30 40.50 32 64,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.7
53.7
52.90 54.40 52.90 186,900 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39.3
39.3
40 40 38.10 42,300 0 0 0
IPA
15.6
15.6
17 17 15.60 169,800 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
24.2
24.2
25.50 25.50 24.20 1,600 0 0 0
IST
38
38
38 38 38 700 0 0 0
ITC
10.6
10.6
10.70 11 10.60 138,000 0 0 0
ITD
16.5
16.5
15.50 16.45 15.30 111,400 0 0 0
ITQ
2.6
2.6
2.80 2.80 2.60 516,500 0 0 0
ITS
3.9
3.9
4.60 4.80 3.90 40,900 0 0 0
IVS
7.2
7.2
7.70 7.70 7.20 194,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.6
4.6
4.90 4.90 4.63 186,800 0 0 0
KBC
29.9
29.9
29.90 30.20 29.90 5,759,400 0 0 0
KCB
11.8
11.8
13 13.50 11.80 234,600 0 0 0
KDC
49.7
49.7
49.80 49.90 47.20 191,000 0 0 0
KDH
24.0
24.0
23.95 24.40 23.95 3,789,600 0 0 0
KDM
29.9
29.9
30 30 27.40 22,500 0 0 0
KGM
5.3
5.3
5.80 5.80 5.20 62,600 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.47 5.60 5.47 3,332,700 0 0 0
KHP
10.5
10.5
11.05 11.05 10.50 85,700 0 0 0
KHS
15.3
15.3
16.60 16.80 15.20 66,000 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
13.0
13.0
13.15 13.20 12.95 281,600 0 0 0
KMR
2.7
2.7
2.75 2.79 2.68 8,300 0 0 0
KMT
12
12
12 12 12 1,400 0 0 0
KOS
36
36
36.20 36.20 35.50 366,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.8
15.8
15.80 16 15.80 849,600 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 200 0 0 0
KSF
69.8
69.8
77 77 69.80 35,100 0 0 0
KSQ
2
2
2.20 2.30 1.90 261,200 0 0 0
KST
12.5
12.5
13.40 13.40 12.50 1,600 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 0 0 0 0
KTS
22.9
22.9
22.50 24 22.10 4,400 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
3.7
3.7
3.90 3.90 3.70 1,300 0 0 0
L14
21.3
21.3
23.50 23.50 21.30 236,600 0 0 0
L18
21.9
21.9
23.50 23.50 21.90 153,300 0 0 0
L40
61.5
61.5
67.20 67.20 61.40 22,900 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
19.2
19.2
18.50 19.20 18.10 15,400 0 0 0
LAI
11.6
11.6
12.80 12.80 11.10 110,000 0 0 0
LAS
17.3
17.3
19.40 20.60 17.30 3,620,400 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
29.5
29.5
29 29.50 28 2,800 0 0 0
LBM
30.8
30.8
32.70 32.70 30.80 33,000 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
9.2
9.2
9.19 9.29 9.19 3,466,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.24 3.31 3.23 1,751,200 0 0 0
LDP
8.1
8.1
7.90 8.50 7.80 54,000 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
58.7
58.7
58.70 58.70 58.70 0 0 0 0
LGL
5.5
5.5
5.86 5.86 5.47 98,500 0 0 0
LHC
102.5
102.5
95.10 102.50 94.50 139,400 0 0 0
LHG
26.8
26.8
27.55 28.20 26.80 298,800 0 0 0
LIC
24
24
26 26 24 22,700 0 0 0
LIG
3.6
3.6
3.80 3.80 3.60 632,800 0 0 0
LIX
34.8
34.8
36.45 36.45 34.75 116,800 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 100 0 0 0
LLM
17.7
17.7
19.20 19.20 17.60 20,900 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
5.5
5.5
5.50 5.90 5.50 2,400 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 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
40.4
40.4
42 42.05 39.50 1,982,400 0 0 0
LPT
6.7
6.7
7.10 7.10 6.70 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.2
35.2
34.50 36 31.30 131,100 0 0 0
LSS
8.2
8.2
8.56 8.68 8.08 367,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
M10
22
22
23.40 23.40 21.50 33,700 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
11.60 12.20 11.30 8,800 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 1,000 0 0 0
MBB
24.9
24.9
24.90 25.65 24.85 73,057,300 0 0 0
MBG
2.7
2.7
3 3 2.70 1,073,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.3
24.3
26.90 27 24.30 11,383,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.40 54,800 0 0 0
MCH
132.2
132.2
132.50 133.40 132.20 208,800 0 0 0
MCM
24.6
24.6
25.60 26 24.60 125,000 0 0 0
MCO
4.8
4.8
5.10 5.10 4.80 14,200 0 0 0
MCP
26.9
26.9
27.35 27.35 26.90 8,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
11
11
11.70 11.70 10.30 62,000 0 0 0
MDF
4.5
4.5
5.30 5.30 4.40 15,400 0 0 0
MDG
42
42
42 42 42 600 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
7.8
7.8
8.10 8.10 7.80 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.4
31.4
35.90 35.90 31.20 88,400 0 0 0
MGC
12
12
14.20 14.20 12 71,300 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.5
28.5
29 29 28.50 1,700 0 0 0
MHC
9.7
9.7
9.63 9.90 9.63 489,800 0 0 0
MIC
11.8
11.8
12 12 11.30 20,400 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 200 0 0 0
MIG
16.5
16.5
16.60 17.20 16.45 848,500 0 0 0
MKP
30.5
30.5
31 31.20 30.50 7,100 0 0 0
MKV
24.8
24.8
24.80 24.80 24.80 1,000 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
17.8
17.8
18.20 18.60 17.60 7,600 0 0 0
MML
29.8
29.8
33.50 33.90 29.30 360,100 0 0 0
MNB
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
15.6
15.6
17 17 15.50 161,300 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.8
17.8
18 18 17.80 900 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.8
10.8
10.80 11 10.80 9,199,000 0 0 0
MSH
33.6
33.6
33.45 35 33.30 2,621,800 0 0 0
MSN
68.2
68.2
68.20 70 68.20 4,325,700 0 0 0
MSR
40.8
40.8
46.20 47.80 40.40 5,235,400 0 0 0
MST
6.6
6.6
7.20 7.20 6.60 1,106,100 0 0 0
MTA
12
12
13.90 13.90 11.90 77,900 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 7.60 200 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 7,900 0 0 0
MTP
13.1
13.1
13.90 13.90 13.10 300 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 100 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 100 0 0 0
MVB
16.7
16.7
17.60 17.70 16.60 11,700 0 0 0
MVC
14.2
14.2
16 16 14 195,100 0 0 0
MVN
52.7
52.7
62 62 52.70 25,100 0 0 0
MWG
77
77
77 77 77 4,983,800 0 0 0
MZG
11
11
11.60 11.60 10.40 683,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.9
42.9
44 44 41.20 893,000 0 0 0
NAG
7.2
7.2
7.80 7.80 7.20 365,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 400 0 0 0
NAS
31.2
31.2
32.60 32.60 30.50 2,500 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.1
15.1
15.70 15.70 15 2,600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
16.1
16.1
16.85 16.85 16.10 73,500 0 0 0
NBC
10.7
10.7
11.30 12.10 10.70 899,900 0 0 0
NBE
10.6
10.6
11.10 11.10 10.60 13,500 0 0 0
NBP
7.2
7.2
7.50 7.50 7.20 24,900 0 0 0
NBT
16.7
16.7
17 17 16.70 900 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NCG
10
10
10.60 10.80 9.50 80,600 0 0 0
NCS
35
35
37 37.10 34.10 9,300 0 0 0
NCT
90.1
90.1
93.50 93.50 89.10 34,700 0 0 0
ND2
34.5
34.5
34.50 34.50 32 19,800 0 0 0
NDC
170
170
170 170 170 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
9.8
9.8
10.70 10.70 9.80 394,100 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5
5
4.60 5 4.60 34,100 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 500 0 0 0
NED
6.6
6.6
7 7 6 67,900 0 0 0
NET
61.6
61.6
67.30 67.30 61.10 12,500 0 0 0
NFC
60
60
62.20 62.20 56.60 3,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.2
12.2
12.20 12.20 12.15 97,500 0 0 0
NHC
24.5
24.5
24.50 24.50 24.50 0 0 0 0
NHH
9.8
9.8
10.40 10.40 9.77 278,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.25 10.25 10.25 700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
13.50 13.50 13.50 5,100 0 0 0
NKG
13.5
13.5
13.50 13.65 13.50 4,359,700 0 0 0
NLG
24.2
24.2
24.30 24.85 24.20 4,488,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
50.1
50.1
50.30 53.80 50.10 41,400 0 0 0
NNT
58.1
58.1
63 63 58 1,100 0 0 0
NO1
5.5
5.5
5.70 5.77 5.45 224,700 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
13.70 13.70 13.70 0 0 0 0
NRC
5.5
5.5
5.40 5.70 5.30 2,089,800 0 0 0
NSC
72.5
72.5
74.30 74.30 71.70 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
4.80 5.10 4.80 843,600 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
12.2
12.2
12 12.30 11.80 6,900 0 0 0
NT2
25.8
25.8
26.20 26.60 25.75 1,430,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
140
140
145 145 138.60 72,900 0 0 0
NTF
8.6
8.6
8.70 8.70 8.60 1,400 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
15.2
15.2
15.20 15.70 15.15 1,101,300 0 0 0
NTP
56
56
60 62 56 998,500 0 0 0
NTT
8.7
8.7
8.40 9 8.40 1,100 0 0 0
NTW
19.9
19.9
20 20 19.90 400 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.2
10.2
11.30 11.30 10.20 812,500 0 0 0
NVL
10.5
10.5
10.50 10.70 10.50 10,761,000 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.0
7.0
6.99 6.99 6.95 10,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 400 0 0 0
OCB
10.4
10.4
10.70 10.75 10.40 3,827,700 0 0 0
OCH
5.4
5.4
5.70 5.70 5.30 85,000 0 0 0
ODE
45.7
45.7
46.10 46.10 45.60 17,500 0 0 0
OGC
3.0
3.0
3.09 3.10 2.98 1,193,900 0 0 0
OIL
20.9
20.9
25 26.10 19.50 20,913,700 0 0 0
ONE
9.8
9.8
8.90 9.90 8.90 338,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22.30 22.30 22.10 1,500 0 0 0
ORS
13.6
13.6
13.60 13.95 13.60 2,010,400 0 0 0
PAC
22.1
22.1
23.50 23.50 22.05 1,128,100 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
31.3
31.3
31.55 32.50 31.25 1,830,200 0 0 0
PAP
24
24
25.30 25.30 24 3,000 0 0 0
PAS
2.5
2.5
2.70 2.70 2.50 45,400 0 0 0
PAT
83.6
83.6
90 90 83 144,300 0 0 0
PBC
5.5
5.5
5.90 5.90 5.30 98,000 0 0 0
PBP
12.4
12.4
12.50 12.50 11.90 1,300 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
26.2
26.2
26.20 26.20 26.20 6,761,000 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.6
19.6
19.60 19.90 19.50 9,400 0 0 0
PCF
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.3
20.3
20.80 20.80 20.30 85,100 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.7
10.7
9.50 10.70 9.50 7,000 0 0 0
PDB
18.4
18.4
20.40 20.40 18.40 39,600 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
107.2
107.2
112 112.10 107.10 18,400 0 0 0
PDR
14.6
14.6
14.55 15 14.55 2,783,400 0 0 0
PDV
10.2
10.2
11.30 11.35 10.10 414,100 0 0 0
PEG
3.8
3.8
4.30 4.30 3.80 6,100 0 0 0
PEN
10
10
10 10 10 1,000 0 0 0
PEQ
43.9
43.9
43.70 58.80 43.70 2,400 0 0 0
PET
35.9
35.9
35.85 37 35.85 959,700 0 0 0
PFL
2.5
2.5
2.60 2.90 2.30 799,200 0 0 0
PGB
11
11
11.80 11.80 10.80 23,600 0 0 0
PGC
14.2
14.2
15.90 15.90 14.20 544,200 0 0 0
PGD
23.4
23.4
26.55 26.55 23.25 36,500 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PGN
5.8
5.8
6 6.10 5.70 9,700 0 0 0
PGS
50
50
48 50 48 900 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PGV
24.3
24.3
25.45 26.50 24.30 135,300 0 0 0
PHC
4.4
4.4
4.64 4.64 4.44 120,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
69.4
69.4
62.30 69.40 62.30 300 0 0 0
PHP
31.3
31.3
36 36 31.10 1,121,900 0 0 0
PHR
57
57
57 58 57 482,400 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
17
17
17.10 17.10 16.50 1,400 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
8.0
8.0
8.63 8.63 8.03 9,100 0 0 0
PIV
6.1
6.1
7 7 6.10 143,200 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 100 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.7
9.7
10 10 9.70 47,300 0 0 0
PLA
6.3
6.3
6.70 7.70 6.30 3,400 0 0 0
PLC
27
27
30.50 32.50 27 1,811,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.1
5.1
5.46 5.46 5.08 85,500 0 0 0
PLX
57.7
57.7
65.90 65.90 57.70 13,231,700 0 0 0
PMB
10
10
10.90 11.30 10 15,300 0 0 0
PMC
142
142
142 142 142 300 0 0 0
PMG
7.7
7.7
8.28 8.28 7.71 6,900 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
14
14
13.10 14 13.10 500 0 0 0
PMS
33.5
33.5
35 35 33.50 5,700 0 0 0
PMT
7
7
7 7 7 400 0 0 0
PMW
34.6
34.6
34.90 34.90 34.60 600 0 0 0
PNC
26.3
26.3
26.30 26.30 26.30 500 0 0 0
PND
8.6
8.6
10 10 8.60 1,800 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
106.5
106.5
106.70 108.90 106.50 2,019,500 0 0 0
PNP
20
20
20 20 20 1,000 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16
16
18.50 19.90 16 126,200 0 0 0
POT
20.9
20.9
21.80 21.80 19 9,900 0 0 0
POV
12
12
11.20 14 11 79,400 0 0 0
POW
13.6
13.6
13.90 13.95 13.55 16,329,400 0 0 0
PPC
9.7
9.7
10.05 10.10 9.60 1,097,700 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.7
27.7
29.20 29.20 27.70 66,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.2
20.2
20.40 20.40 20.20 600 0 0 0
PPS
10.3
10.3
10.50 10.50 10.20 700 0 0 0
PPY
8.4
8.4
9.50 9.50 8.40 8,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.6
11.6
10.90 11.60 10.90 1,800 0 0 0
PRE
21.2
21.2
21.50 21.50 21.10 16,200 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.4
11.4
10 11.40 10 3,600 0 0 0
PSB
6.1
6.1
6.70 7.40 5.60 402,100 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 200 0 0 0
PSD
15.3
15.3
16.90 16.90 15.30 383,100 0 0 0
PSE
11.1
11.1
11.20 11.20 10.70 2,800 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
8 8.10 7.40 617,100 0 0 0
PSL
10.6
10.6
10.60 10.60 10.60 1,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.9
19.9
16.10 19.90 16.10 4,100 0 0 0
PSW
8.2
8.2
8.20 8.90 8 130,600 0 0 0
PTB
48
48
50.10 50.10 48 668,900 0 0 0
PTC
6.6
6.6
6.63 6.63 6.61 1,400 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 300 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.6
2.6
2.80 2.80 2.61 54,600 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
8.9
8.9
9.20 9.50 8.80 13,800 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
9.7
9.7
8.50 9.70 8.50 117,800 0 0 0
PV2
2.2
2.2
2.30 2.30 2.20 396,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
33
33
39.80 40 33 1,171,400 0 0 0
PVC
17.7
17.7
20 21.50 17.70 8,672,500 0 0 0
PVD
39.5
39.5
45.25 45.25 39.35 20,058,300 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.2
7.2
8 8.80 7.20 757,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
74.7
74.7
80.20 80.20 74.70 389,800 0 0 0
PVM
19.5
19.5
18.10 19.50 17.90 25,200 0 0 0
PVO
10
10
10 11.80 9.30 347,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
45.9
45.9
51.80 56.10 45.90 19,670,400 0 0 0
PVT
28.6
28.6
32.70 32.70 28.60 23,510,800 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
5.7
5.7
5.20 6.70 5.20 1,600 0 0 0
PWS
12.8
12.8
12.80 12.80 12.80 200 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
13.8
13.8
15.70 15.70 13.40 913,800 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QCG
12.8
12.8
12.80 13 12.80 436,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 1,900 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
33
33
33 33 33 0 0 0 0
QNS
46.9
46.9
49 49 46.80 322,900 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
33.8
33.8
34 34 33.80 9,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
33.9
33.9
33.90 33.90 33.90 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.2
12.2
12.70 12.70 12 1,892,800 0 0 0
RAL
85.1
85.1
87 87 83.60 14,000 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
57.7
57.7
60 60.10 57.70 2,300,300 0 0 0
RIC
10.5
10.5
11.30 11.30 10.50 600 0 0 0
RTB
28
28
28 28 28 1,000 0 0 0
RYG
11.0
11.0
11 11.20 10.45 126,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 500 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7
7
7 7 7 1,000 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 2,100 0 0 0
S99
8
8
8.70 8.80 8 923,700 0 0 0
SAB
42.5
42.5
43.75 44 42.45 3,538,000 0 0 0
SAC
12.1
12.1
12.20 12.20 12 1,300 0 0 0
SAF
52.7
52.7
52.70 52.70 52.70 1,700 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.1
6.1
6.39 6.39 6.03 815,800 0 0 0
SAS
34
34
36 36 32.50 116,800 0 0 0
SAV
12.4
12.4
12.50 12.80 12.35 24,500 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
28.3
28.3
28 28.30 27.60 19,100 0 0 0
SBB
14.5
14.5
15.70 15.80 14.50 4,000 0 0 0
SBD
7.9
7.9
7.90 7.90 7.60 1,300 0 0 0
SBG
11.9
11.9
12.30 12.35 11.70 21,100 0 0 0
SBH
40
40
41.50 41.50 40 4,300 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5
5
5.70 5.70 5 2,857,200 0 0 0
SBT
22.5
22.5
22.95 22.95 21.90 329,600 0 0 0
SBV
7.8
7.8
7.50 7.76 7.27 500 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
63.7
63.7
64.30 64.30 63.70 23,200 0 0 0
SCI
8.5
8.5
9 9 8.50 62,700 0 0 0
SCJ
2.8
2.8
2.90 3 2.80 8,200 0 0 0
SCL
19
19
20 20 18.10 89,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.6
5.6
5.70 5.70 5.59 2,130,500 0 0 0
SCS
51.3
51.3
53.80 53.80 51.30 1,030,500 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 500 0 0 0
SD3
6.9
6.9
8.10 8.10 6.90 800 0 0 0
SD5
7
7
7.40 7.40 6.90 69,000 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
11.10 11.20 10.20 121,200 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
13.1
13.1
13.10 13.10 13.10 100 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
41.5
41.5
42.80 42.90 41.50 23,800 0 0 0
SEB
47.5
47.5
46.10 47.50 46 800 0 0 0
SED
18
18
18.60 18.60 17.80 26,900 0 0 0
SEP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SFC
18.7
18.7
18.70 18.70 18.70 400 0 0 0
SFG
10.9
10.9
11.70 11.70 10.70 14,200 0 0 0
SFI
28
28
28 28 27.50 14,800 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12
12
12 12.20 11.20 12,600 0 0 0
SGC
77
77
79 79.50 72.20 14,800 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.4
22.4
22.40 24 22.40 800 0 0 0
SGI
11
11
10 11 10 1,000 0 0 0
SGN
52.6
52.6
56.30 56.30 52.60 50,300 0 0 0
SGP
22.6
22.6
26 26.30 22.50 557,700 0 0 0
SGR
15.3
15.3
15.80 15.80 15.30 322,500 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
14.7
14.7
15 15 14.70 8,100 0 0 0
SHA
3.9
3.9
4.15 4.15 3.67 6,600 0 0 0
SHB
14.4
14.4
14.55 14.90 14.35 123,396,700 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.5
6.5
7 7 6.30 3,200 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
13.8
13.8
14.10 14.10 13.40 51,500 0 0 0
SHN
3.3
3.3
3.60 3.60 3.30 42,300 0 0 0
SHP
34.4
34.4
34.70 34.70 33.70 10,000 0 0 0
SHS
16.6
16.6
18 18 16.60 22,527,100 0 0 0
SID
15
15
14.80 15 14.80 11,500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
36.6
36.6
36.60 36.60 36.50 3,600 0 0 0
SJ1
13
13
12 13 11 1,800 0 0 0
SJD
13.8
13.8
14 14 13.70 375,700 0 0 0
SJE
15.6
15.6
16.60 17.10 15.60 248,300 0 0 0
SJG
17.7
17.7
17.60 17.70 17.60 4,100 0 0 0
SJM
6.8
6.8
7.90 7.90 6.80 152,100 0 0 0
SJS
47.5
47.5
47.35 48.50 47.35 120,200 0 0 0
SKG
9.3
9.3
9.28 9.60 9.28 341,800 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
25.5
25.5
26 26 25.40 8,100 0 0 0
SLS
154.9
154.9
160.10 160.10 150.90 12,900 0 0 0
SMA
7.4
7.4
7.45 7.46 7.44 3,800 0 0 0
SMB
37.3
37.3
38 38 37.20 72,400 0 0 0
SMC
10.5
10.5
10.50 10.70 10.50 309,300 0 0 0
SMN
9.7
9.7
9.80 9.80 9.70 20,800 0 0 0
SMT
8.6
8.6
7.60 8.60 7.60 300 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
30.5
30.5
30.10 30.50 29.60 8,300 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 28,900 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
9
9 9 9 1,800 0 0 0
SPV
27.8
27.8
27.80 27.80 27.80 300 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.9
1.9
1.80 1.90 1.80 44,400 0 0 0
SRC
48.7
48.7
48 48.65 45.60 11,400 0 0 0
SRF
7.3
7.3
6.87 7.48 6.87 25,500 0 0 0
SSB
16.3
16.3
16.60 16.65 15.95 2,308,700 0 0 0
SSC
30
30
30 30 30 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
7
7
8.30 8.30 7 13,900 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 0 0 0 0
SSI
29.3
29.3
29.30 29.45 29.30 33,530,000 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
3.5
3.5
3.49 3.50 3.49 152,700 0 0 0
STB
60.8
60.8
59.40 64.10 59.40 34,718,500 0 0 0
STC
14.5
14.5
14.70 14.70 14 600 0 0 0
STG
36.8
36.8
36.75 36.75 36.75 100 0 0 0
STH
20
20
20.80 20.80 20 43,500 0 0 0
STK
14.5
14.5
14.35 14.95 14.25 126,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.30 3,900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.3
18.3
18.60 19.60 18.25 9,500 0 0 0
SVD
4.1
4.1
3.98 4.19 3.98 800 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.8
1.8
1.90 1.90 1.80 442,400 0 0 0
SVT
11.3
11.3
10.90 11.30 10.80 3,100 0 0 0
SWC
27.7
27.7
28.80 28.80 26.60 12,300 0 0 0
SZB
38
38
39.50 39.50 36 10,300 0 0 0
SZC
28.3
28.3
28.30 29 28.30 831,400 0 0 0
SZE
9.5
9.5
9.50 9.50 9.40 1,300 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 700 0 0 0
SZL
46.2
46.2
46.50 47 44.55 31,500 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
11.8
11.8
12.20 12.20 11.50 32,300 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
39.4
39.4
39.30 39.95 39.20 778,700 0 0 0
TAN
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.0
35.0
35.05 35.05 34.95 3,900 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 200 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
29.3
29.3
29.25 29.80 29.25 33,386,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.9
12.9
12.90 13.10 12.85 10,178,200 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
32.3
32.3
34 34.30 32.30 61,600 0 0 0
TCM
23.8
23.8
23.90 24.05 23.75 829,000 0 0 0
TCO
9.4
9.4
9.85 9.97 9.31 146,500 0 0 0
TCR
2.5
2.5
2.51 2.51 2.48 41,100 0 0 0
TCT
19.7
19.7
20.35 20.35 19.65 1,400 0 0 0
TCW
31.3
31.3
32.50 32.50 30.50 28,700 0 0 0
TDB
39
39
46 46 39 1,800 0 0 0
TDC
11.0
11.0
10.90 11.20 10.55 1,062,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
2.7
2.7
2.85 2.86 2.66 301,600 0 0 0
TDH
3.5
3.5
3.58 3.65 3.46 223,400 0 0 0
TDM
57.8
57.8
55.10 57.90 53.90 16,700 0 0 0
TDP
29.6
29.6
28.05 30.50 27.85 355,500 0 0 0
TDS
7.9
7.9
8.20 8.20 7.20 6,100 0 0 0
TDT
6.5
6.5
6.50 6.60 6.20 93,600 0 0 0
TDW
43.2
43.2
43.15 43.15 43.15 100 0 0 0
TED
59
59
58.50 63 58.50 2,900 0 0 0
TEG
5.6
5.6
5.65 5.72 5.62 42,900 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 100 0 0 0
TFC
39
39
40.60 40.60 38.10 32,200 0 0 0
TGP
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.6
30.6
30.90 30.90 29.50 13,400 0 0 0
THG
42.2
42.2
44.45 44.45 42 47,800 0 0 0
THM
8.2
8.2
9.30 9.30 8.20 300 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 2,000 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.4
9.4
9.60 10.40 9.30 341,800 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.2
18.2
18 18.20 18 800 0 0 0
TID
21.9
21.9
22.10 22.10 20 7,000 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
7.50 7.50 6.90 460,800 0 0 0
TIN
123.4
123.4
147.90 147.90 122.40 92,100 0 0 0
TIP
17.5
17.5
17.90 17.90 17.35 302,600 0 0 0
TIS
4.4
4.4
4.90 4.90 4.40 35,300 0 0 0
TIX
42.8
42.8
42.75 42.75 42.75 100 0 0 0
TJC
12.6
12.6
12.70 12.70 12.60 2,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.1
8.1
8.40 8.40 7.83 234,800 0 0 0
TLG
50.4
50.4
51.50 51.90 49.85 707,500 0 0 0
TLH
4.4
4.4
4.50 4.50 4.44 355,500 0 0 0
TLP
8.4
8.4
8.30 8.40 8.30 500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
51.5
51.5
60 62 51.50 25,000 0 0 0
TMC
8
8
8 8 8 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
57.5
57.5
57 57.50 55 1,700 0 0 0
TMS
41
41
41 41 39.45 3,100 0 0 0
TMT
11.6
11.6
12.45 12.45 11.55 10,200 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
15.8
15.8
16 16 15.75 43,300 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
28.8
28.8
28.95 28.95 28.80 2,100 0 0 0
TNG
22
22
23.90 23.90 22 1,920,600 0 0 0
TNH
10.7
10.7
11.30 11.30 10.65 528,800 0 0 0
TNI
4.5
4.5
4.84 4.84 4.52 140,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
9.3
9.3
9.30 9.31 9.30 57,700 0 0 0
TNV
15.3
15.3
15.20 16.70 15.20 2,600 0 0 0
TNW
9.7
9.7
10.50 10.60 9.70 1,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
153.5
153.5
171.50 171.50 152.10 86,500 0 0 0
TOT
15.3
15.3
15.60 15.60 14.80 6,500 0 0 0
TOW
35
35
35 35 35 200 0 0 0
TPB
15.7
15.7
15.80 16.50 15.70 28,431,800 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
9.9
9.9
10 10 9.80 12,500 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18
18
18 18 18 0 0 0 0
TRA
68.5
68.5
69.90 69.90 67.50 16,300 0 0 0
TRC
70.6
70.6
71.30 73 70.60 197,700 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
5.7
5.7
5.70 5.70 5.70 19,500 0 0 0
TSA
15.1
15.1
15.40 15.40 15 97,100 0 0 0
TSB
23.8
23.8
24.30 24.30 22.20 5,200 0 0 0
TSC
2.4
2.4
2.40 2.50 2.38 885,600 0 0 0
TSD
4.1
4.1
4.10 4.70 4 9,600 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
35
35
35 35 35 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.8
4.8
4.90 4.90 4.80 1,100 0 0 0
TTA
10.3
10.3
10.80 10.80 10.25 998,400 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
90
90
90 90 90 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.59 2.64 2.59 2,451,800 0 0 0
TTG
12
12
14.20 15.50 12 400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 239,500 0 0 0
TTL
8
8
7.50 8 7.50 6,900 0 0 0
TTN
14.9
14.9
15.50 17 13.90 549,800 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.7
35.7
35.70 35.70 35.70 0 0 0 0
TUG
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
29.5
29.5
33.80 34 28.80 243,400 0 0 0
TV2
34.6
34.6
34.60 35 34.60 956,500 0 0 0
TV3
16.2
16.2
16.20 16.20 16.20 2,200 0 0 0
TV4
15
15
15.40 15.40 14.20 5,900 0 0 0
TV6
7.2
7.2
7.20 7.20 7.20 200 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.3
7.3
7.33 7.34 7.32 27,800 0 0 0
TVC
7.4
7.4
7.90 7.90 7.20 366,300 0 0 0
TVD
11.9
11.9
12 12.90 11.90 901,700 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
7.9
7.9
9 9 7.90 2,430,400 0 0 0
TVS
13.5
13.5
13.85 13.85 13.50 562,700 0 0 0
TVT
16.6
16.6
15.50 16.60 15.25 600 0 0 0
TW3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
TYA
17.2
17.2
18 18 17.15 78,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.3
6.3
6.50 6.50 6.30 8,300 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
57
57
58 59.50 56.90 25,700 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
16
16.40 16.40 15.70 7,100 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
5.9
5.9
6 6 5.90 1,000 0 0 0
VAB
9.5
9.5
9.50 10 9.49 1,866,600 0 0 0
VAF
19.8
19.8
20.50 20.50 19.55 17,800 0 0 0
VAV
32.5
32.5
33.80 33.80 32.50 1,300 0 0 0
VBB
9.3
9.3
10.20 10.20 9.10 95,800 0 0 0
VBC
20
20
20 20 20 2,100 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
11.2
11.2
12.20 12.20 11.20 5,300 0 0 0
VC2
4.5
4.5
4.90 4.90 4.50 419,500 0 0 0
VC3
24.8
24.8
27 27 24.50 1,428,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.6
23.6
23.90 23.90 23.60 2,500 0 0 0
VC7
7.4
7.4
8.10 8.10 7.40 379,300 0 0 0
VC9
3.8
3.8
3.70 3.80 3.50 4,700 0 0 0
VCA
7.6
7.6
7.60 7.60 7.60 400 0 0 0
VCB
57.3
57.3
57.40 59.70 57.30 29,396,000 0 0 0
VCC
9.5
9.5
10 10 9.50 3,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300.1
300.1
305 305 300.10 5,000 0 0 0
VCG
18.7
18.7
18.80 19.50 18.65 14,182,900 0 0 0
VCI
35.4
35.4
35.35 36.10 35.35 7,186,100 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VCP
24.9
24.9
24.20 24.90 22 132,600 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
39.2
39.2
42.30 42.40 39 195,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
15 15 14 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
VDP
50
50
50 50 49 700 0 0 0
VDS
15.8
15.8
15.80 15.90 15.80 689,400 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.5
3.5
3.70 3.70 3.50 41,000 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.4
3.4
3.50 3.50 3.40 45,400 0 0 0
VEA
31.8
31.8
34.10 34.10 31 2,421,300 0 0 0
VEC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VEF
89.1
89.1
100.10 100.10 89 39,900 0 0 0
VES
28.8
28.8
25.20 28.80 25.20 2,800 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 1,600 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
50
50
52.10 52.20 48.95 36,400 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
42.8
42.8
42.80 43 42.80 670,400 0 0 0
VGG
40.5
40.5
42.40 42.40 40.50 7,200 0 0 0
VGI
80.4
80.4
92.20 92.20 80.40 2,082,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
24.3
24.3
26.80 26.80 24.20 13,700 0 0 0
VGR
66
66
70 70 66 8,000 0 0 0
VGS
23.2
23.2
25.50 25.50 23.20 1,562,900 0 0 0
VGT
12.1
12.1
14 14 12.10 6,716,800 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
55.1
55.1
55.10 55.50 55.10 1,680,900 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
2.7
2.7
3 3 2.70 584,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.60 411,000 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VHM
88.4
88.4
88.50 91.10 88.40 17,232,900 0 0 0
VIB
15.7
15.7
15.70 15.90 15.55 25,152,500 0 0 0
VIC
145.6
145.6
151.40 156 145.60 6,353,700 0 0 0
VID
4.9
4.9
4.80 4.90 4.61 25,300 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
15
15
15.90 15.90 14.70 6,500 0 0 0
VIG
4.7
4.7
5.20 5.20 4.70 293,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12
12
12 12 12 0 0 0 0
VIN
18
18
18.30 18.30 18 500 0 0 0
VIP
12
12
12.90 13.15 12 1,050,700 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
20.5
20.5
20.50 20.50 20.50 11,100 0 0 0
VIX
16.5
16.5
16.45 16.90 16.45 17,475,700 0 0 0
VJC
153
153
149.50 153 145.50 1,111,300 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
44
44
48 48 43.50 177,200 0 0 0
VLC
13
13
13.70 13.80 12.80 323,500 0 0 0
VLG
7.8
7.8
8.20 8.20 7.80 7,800 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 34.50 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.5
4.5
4.60 4.80 4.50 31,600 0 0 0
VMD
15
15
16.30 16.30 15 12,300 0 0 0
VMG
2.9
2.9
3.50 3.50 2.90 33,400 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 100 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
14.3
14.3
16.90 16.90 14.30 6,400 0 0 0
VNB
14
14
15.10 15.10 13.60 48,500 0 0 0
VNC
34.5
34.5
37.30 37.30 34.50 2,400 0 0 0
VND
16.9
16.9
16.90 17.10 16.90 10,451,200 0 0 0
VNE
4.6
4.6
4.93 4.93 4.63 138,900 0 0 0
VNF
15.3
15.3
15.30 15.60 14.20 18,000 0 0 0
VNG
6.8
6.8
6.70 6.80 6.42 3,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8
8
8 8 8 1,200 0 0 0
VNL
20.2
20.2
20.60 20.65 20.10 30,800 0 0 0
VNM
58.1
58.1
59 59.10 58.10 18,046,300 0 0 0
VNP
16.1
16.1
16.60 16.90 16.10 53,200 0 0 0
VNR
20.4
20.4
21.20 21.20 20 88,900 0 0 0
VNS
8.8
8.8
8.86 8.86 8.75 8,800 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 100 0 0 0
VNZ
310
310
320 322 308 3,400 0 0 0
VOS
15.0
15.0
14.95 15.20 14.95 1,890,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
24.8
24.8
24.80 25.20 24.80 32,371,300 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.8
24.8
24.80 25.20 24 8,000 0 0 0
VPG
4.6
4.6
4.85 4.87 4.56 346,000 0 0 0
VPH
3.7
3.7
3.90 3.98 3.71 65,100 0 0 0
VPI
55.5
55.5
56 56.50 54.70 3,240,500 0 0 0
VPR
7.6
7.6
7.60 7.60 7.60 2,200 0 0 0
VPS
8.5
8.5
8.31 8.45 8.19 26,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13
13
13.40 13.40 12.90 22,200 0 0 0
VRE
24.5
24.5
24.45 25 24.45 3,092,300 0 0 0
VRG
16.2
16.2
17.50 17.50 16.10 13,800 0 0 0
VSA
20
20
20.10 20.10 18.50 5,700 0 0 0
VSC
22.7
22.7
22.65 23 22.65 5,121,500 0 0 0
VSE
8.1
8.1
8.10 8.20 7.80 20,800 0 0 0
VSF
30
30
28.70 30.20 28.70 19,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43
43
43.20 43.50 42 28,400 0 0 0
VSI
23.9
23.9
23.90 23.90 23.90 100 0 0 0
VSM
14.6
14.6
14.10 14.60 13.90 400 0 0 0
VSN
16.8
16.8
16.90 16.90 16.80 1,700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.30 2.10 3,600 0 0 0
VTB
13.7
13.7
14.50 14.50 13.65 24,200 0 0 0
VTC
12.7
12.7
12.50 13 12.20 24,300 0 0 0
VTD
6.5
6.5
6 6.50 5.70 148,800 0 0 0
VTE
8
8
8 8 8 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.1
8.1
8.10 8.10 8.10 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
44.9
44.9
50 50 44.30 52,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
12.80 12.90 11.75 2,050,900 0 0 0
VTP
90.8
90.8
90.80 92 90.80 497,700 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.1
10.1
11.50 11.50 9.70 160,400 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.5
14.5
14.80 14.80 13.90 77,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.30 20.30 20.10 1,157,100 0 0 0
VUA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
129.4
129.4
135.10 135.60 129.40 138,800 0 0 0
VW3
9.3
9.3
9.30 9.30 9.30 500 0 0 0
VWS
20
20
20 20 20 200 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
52.70 52.70 39.10 200 0 0 0
WCS
283.5
283.5
276.30 285.20 265.10 800 0 0 0
WSB
51
51
55.70 55.70 50 1,300 0 0 0
WSS
6
6
6.40 6.40 5.90 16,400 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
X20
11.8
11.8
12.10 12.10 11.10 12,400 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
7.8
7.8
8 8 7.80 2,200 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.2
14.2
13.10 14.20 12.50 7,000 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.1
10.1
10.50 10.50 10.05 18,200 0 0 0
YEG
10.9
10.9
10.85 11.40 10.85 1,207,600 0 0 0
YTC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
^HASTC
235.4
235.4
250.26 250.26 233.39 138,407,286 0 0 0
^UPCOM
118.5
118.5
126.13 126.20 118 0 0 0 0
^VN30
1,780.7
1,780.7
1,898.91 1,898.91 1,773.41 736,223,069 0 0 0
^VNINDEX
1,652.8
1,652.8
1,757.73 1,757.73 1,650.49 1,276,356,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |