DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/03/2026

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 13/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.5
34.5
34.50 34.50 34.50 0 0 0 0
AAA
7.1
7.1
7.07 7.26 7 2,164,000 0 0 0
AAH
3.3
3.3
3.40 3.40 3.20 1,017,200 0 0 0
AAM
6.4
6.4
6.41 6.41 6.35 3,100 0 0 0
AAS
8.5
8.5
8.40 8.60 8.40 1,152,200 0 0 0
AAT
3.1
3.1
3.02 3.07 3 23,500 0 0 0
AAV
6.4
6.4
6.40 6.60 6.40 283,600 0 0 0
ABB
13.5
13.5
13.40 13.50 13.30 254,400 0 0 0
ABC
10
10
10 10.20 10 3,800 0 0 0
ABI
19.9
19.9
19.80 20 19.60 23,300 0 0 0
ABR
12
12
12.40 12.90 12 5,700 0 0 0
ABS
2.6
2.6
2.61 2.65 2.59 276,000 0 0 0
ABT
65.7
65.7
65 65.70 65 3,400 0 0 0
ABW
10.6
10.6
10.70 10.80 10.60 129,200 0 0 0
ACB
23.5
23.5
22.95 23.45 22.80 15,525,700 0 0 0
ACC
12.7
12.7
12.45 12.70 12 79,300 0 0 0
ACE
42.6
42.6
42.60 42.60 40.30 2,000 0 0 0
ACL
13.6
13.6
13.55 13.55 13.55 0 0 0 0
ACM
0.7
0.7
0.70 0.80 0.60 2,787,900 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
49
49
49.20 49.90 48.20 815,500 0 0 0
ADC
20.1
20.1
20.80 20.80 20.10 10,200 0 0 0
ADG
9.5
9.5
9.40 9.50 9.40 15,200 0 0 0
ADS
8.3
8.3
8.20 8.26 8.18 51,100 0 0 0
AFX
10.4
10.4
10.45 10.45 10.30 97,100 0 0 0
AG1
12.5
12.5
12.30 12.50 12.30 4,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 1,500 0 0 0
AGG
13.2
13.2
12.85 13.20 12.75 499,800 0 0 0
AGM
2.1
2.1
1.80 2.30 1.80 13,600 0 0 0
AGP
38
38
37.90 38 37.90 800 0 0 0
AGR
14.6
14.6
14.60 14.85 14 892,000 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
45.2
45.2
45.20 45.50 45.20 13,500 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.1
7.1
7.20 7.30 7 13,900 0 0 0
AMC
13
13
13 13 13 900 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,100 0 0 0
AMS
8.8
8.8
7.80 8.80 7.60 205,200 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 870,900 0 0 0
ANT
36
36
36.70 37.45 36 19,900 0 0 0
ANV
24
24
23.80 24.40 23.60 1,189,800 0 0 0
APF
49
49
47.50 49.50 47.20 75,900 0 0 0
APG
7.1
7.1
7.12 7.12 7.12 121,100 0 0 0
APH
5.6
5.6
5.61 5.73 5.61 87,000 0 0 0
API
5.7
5.7
5.70 5.80 5.60 71,500 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5
5
5 5.20 5 11,500 0 0 0
APS
6.2
6.2
6.40 6.40 6.20 421,300 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 400 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 16.80 400 0 0 0
ASM
5.8
5.8
5.73 5.88 5.65 526,000 0 0 0
ASP
5
5
4.90 5.19 4.90 120,900 0 0 0
AST
74.4
74.4
74.40 74.40 74.40 100 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 21,400 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 2,600 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 49.50 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.6
10.6
10.20 10.90 10.10 402,500 0 0 0
BAB
11.1
11.1
11.20 11.30 11.10 13,000 0 0 0
BAF
35.2
35.2
34.60 35.35 34.45 2,549,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
35
35
34.90 35 34.90 1,100 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
10.8
10.8
10.80 10.80 10.80 200 0 0 0
BBT
11.5
11.5
11.50 11.50 11.50 500 0 0 0
BCA
18
18
16.30 18.20 16.30 69,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.60 7.10 102,900 0 0 0
BCE
11
11
11 11 10.70 28,400 0 0 0
BCF
40.1
40.1
40.50 40.50 39.60 600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.7
53.7
54.80 55.40 53.70 1,343,400 0 0 0
BCP
8
8
8 8 8 0 0 0 0
BCR
1.4
1.4
1.40 1.40 1.30 2,723,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 4,100 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
67.1
67.1
71 71.90 66.50 527,300 0 0 0
BGE
3.8
3.8
3.70 3.80 3.60 612,800 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 1,000 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30.5
30.5
30.50 30.50 29.90 700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23
23
22.70 23.10 22.50 116,200 0 0 0
BID
40.7
40.7
40.60 41.25 39.95 7,923,500 0 0 0
BIG
7.2
7.2
7 7.30 6.80 532,500 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
22.7
22.7
22.80 23 22.60 50,400 0 0 0
BKG
2.6
2.6
2.50 2.60 2.47 140,900 0 0 0
BLI
8.7
8.7
8.70 8.70 8.60 1,000 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22
22
22 22 22 200 0 0 0
BMC
14.2
14.2
14.10 14.40 14 36,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 2,500 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.8
16.8
16.70 16.95 16.70 292,300 0 0 0
BMJ
9.6
9.6
9.50 9.60 9.50 1,700 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 100 0 0 0
BMP
138.5
138.5
142.20 143 138.30 382,300 0 0 0
BMS
13.3
13.3
13.20 13.40 12.90 73,000 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BNA
6.2
6.2
6.20 6.20 5.90 365,500 0 0 0
BNW
17
17
17 17 17 0 0 0 0
BOT
1.8
1.8
1.70 1.80 1.70 337,000 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 0 0 0 0
BRC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
37.3
37.3
36.50 37.30 36.50 13,500 0 0 0
BSA
21.9
21.9
21.30 21.90 21.30 47,200 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
35.2
35.2
35.55 36 35 339,200 0 0 0
BSL
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
16.7
16.7
17 17 16.50 1,600 0 0 0
BSR
35.2
35.2
38.25 39.50 35.20 35,612,800 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17
17
17.90 17.90 17 500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.5
22.5
23.90 23.90 22.50 52,900 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.4
8.4
8.21 8.75 8.21 269,400 0 0 0
BTS
5.1
5.1
5.10 5.20 5.10 4,500 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 100 0 0 0
BTV
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
12.1
12.1
12 12.10 11.70 852,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 2,200 0 0 0
BVH
72.7
72.7
72.40 74.40 71.30 555,100 0 0 0
BVL
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 600 0 0 0
BVS
26.7
26.7
27.30 27.30 26.50 319,300 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
42.7
42.7
42.60 43.30 42.60 181,500 0 0 0
BWS
34
34
34 34 34 200 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
C21
19.3
19.3
16.80 19.30 16.80 25,700 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.4
11.4
11.40 11.40 11.40 500 0 0 0
C47
9.5
9.5
9.20 9.77 9.20 7,200 0 0 0
C4G
7.6
7.6
7 7.70 6.80 1,350,500 0 0 0
C69
16
16
16.50 16.90 15.50 498,100 0 0 0
C92
4.1
4.1
3.80 4.10 3.80 600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 112,300 0 0 0
CAG
6.6
6.6
6.80 6.80 6.50 600 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
44.4
44.4
43 44.40 43 93,500 0 0 0
CAT
17.1
17.1
17 17.50 16.40 124,800 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
25.6
25.6
25.90 25.90 25.60 7,900 0 0 0
CC1
33.9
33.9
35.10 35.10 32.10 1,500 0 0 0
CCA
15.6
15.6
15.60 15.60 15.60 300 0 0 0
CCC
8.9
8.9
8.90 8.90 8.70 2,600 0 0 0
CCI
27
27
27 27 27 1,000 0 0 0
CCL
4.9
4.9
4.86 4.95 4.80 43,900 0 0 0
CCM
33.2
33.2
33.20 33.20 33.20 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.6
13.6
13.60 13.60 13.60 700 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
22.7
22.7
23 23 22.70 100,700 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
31.8
31.8
31.50 31.90 31.50 5,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.60 13,400 0 0 0
CDP
15
15
13.20 15 12.20 20,900 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 19,800 0 0 0
CEO
15.2
15.2
14.20 15.90 14.20 10,950,100 0 0 0
CET
10
10
9 10.40 9 27,300 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
2.80 3 2.80 4,200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.5
28.5
28 28.50 27.85 25,600 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 5,100 0 0 0
CID
9
9
9.50 9.50 9 1,300 0 0 0
CIG
6.1
6.1
6.19 6.47 5.80 141,300 0 0 0
CII
16.7
16.7
15.90 16.95 15.90 14,772,400 0 0 0
CIP
2.3
2.3
2.90 2.90 2.30 5,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.9
52.9
52.50 52.90 52.50 3,100 0 0 0
CKD
27.4
27.4
27.40 27.40 27.40 300 0 0 0
CKG
9.2
9.2
9.05 9.20 9 44,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
57.3
57.3
56.50 57.30 56.50 1,200 0 0 0
CLH
22
22
22 22 21.50 7,200 0 0 0
CLL
30.5
30.5
30.30 30.50 30.30 6,200 0 0 0
CLM
75.5
75.5
77 77.50 75.50 5,000 0 0 0
CLW
48.2
48.2
48.15 48.15 48.15 100 0 0 0
CLX
15.3
15.3
15.40 15.60 15.30 45,800 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
19
19
19.10 19.20 19 2,500 0 0 0
CMF
372.2
372.2
372.20 372.20 372.20 400 0 0 0
CMG
29.4
29.4
29.65 29.70 29.30 280,900 0 0 0
CMI
0.6
0.6
0.60 0.60 0.50 6,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 0 0 0 0
CMN
65.6
65.6
67.80 67.80 65.50 1,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.4
7.4
7.10 7.40 7 64,900 0 0 0
CMT
11.6
11.6
12.30 12.70 11.50 15,300 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.3
6.3
6.23 6.40 6.20 128,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30
30
30 30 30 0 0 0 0
CNG
24.6
24.6
24.60 25.50 24.40 38,700 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
COM
36.3
36.3
36.35 36.35 36.25 200 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
17.3
17.3
17.20 17.30 17.20 1,700 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 2,700 0 0 0
CQN
31.3
31.3
31.30 31.30 31 24,300 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
9.1
9.1
9.10 9.26 8.98 1,858,700 0 0 0
CRE
7.3
7.3
7.12 7.35 7 137,400 0 0 0
CSC
15.4
15.4
15.50 15.50 14.80 12,200 0 0 0
CSI
17.7
17.7
16.20 17.80 16 9,100 0 0 0
CSM
12.1
12.1
12.20 12.20 11.95 201,900 0 0 0
CSV
28.6
28.6
29.50 30.30 28.35 1,417,900 0 0 0
CT3
5.7
5.7
6.90 6.90 5.70 8,500 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 3,100 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 200 0 0 0
CTD
80.4
80.4
78.20 81.90 77.40 602,900 0 0 0
CTF
18.9
18.9
18.95 18.95 18.70 308,900 0 0 0
CTG
34
34
34.30 34.50 33.95 8,278,900 0 0 0
CTI
24.2
24.2
23.35 24.60 21.85 1,171,300 0 0 0
CTP
5.2
5.2
4.90 5.30 4.90 156,900 0 0 0
CTR
81.5
81.5
80.60 82 80.20 401,100 0 0 0
CTS
27.0
27.0
26.80 27.75 26.80 1,042,000 0 0 0
CTT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CTW
24.8
24.8
24.80 24.80 24.80 400 0 0 0
CVN
1.1
1.1
1 1.10 1 215,100 0 0 0
CVT
27.3
27.3
28.80 28.80 26.30 700 0 0 0
CX8
10
10
10 10.10 10 300 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11 11 11 0 0 0 0
D2D
36.8
36.8
36.40 37 36.40 44,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.60 15.60 15.50 3,300 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.1
3.1
3.13 3.13 3.05 19,300 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 300 0 0 0
DAT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
DBC
23.5
23.5
23.30 23.75 23.30 2,508,600 0 0 0
DBD
50.4
50.4
51.30 51.30 50.30 55,100 0 0 0
DBM
29.9
29.9
28.50 29.90 28.50 1,000 0 0 0
DBT
10.7
10.7
10.60 10.65 10.60 5,000 0 0 0
DC1
7.2
7.2
7.50 7.50 6.30 5,400 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.4
9.4
9.20 9.47 9.19 290,400 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
55.8
55.8
56.30 56.30 55 344,500 0 0 0
DCM
47.9
47.9
51.10 52.30 47 11,046,300 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 1.20 275,600 0 0 0
DCT
0.6
0.6
0.50 0.60 0.50 16,500 0 0 0
DDB
9
9
9 9 8.80 165,600 0 0 0
DDG
1.1
1.1
1.10 1.20 1 1,724,900 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
DDN
10
10
9.50 10 9.50 1,300 0 0 0
DDV
29.6
29.6
30 31.50 29.10 3,029,500 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.50 384,200 0 0 0
DGC
77.4
77.4
80.40 81.70 76.50 8,635,900 0 0 0
DGT
4
4
4.20 4.20 4 37,700 0 0 0
DGW
43.2
43.2
43.20 44.50 43.05 2,824,800 0 0 0
DHA
52.8
52.8
52 53.80 51.50 23,400 0 0 0
DHB
11.6
11.6
11 11.60 11 293,700 0 0 0
DHC
35.9
35.9
35.60 36.25 35.60 247,200 0 0 0
DHD
37
37
37 37 37 100 0 0 0
DHG
101.3
101.3
101 102.10 101 8,700 0 0 0
DHM
5.9
5.9
5.95 5.95 5.90 500 0 0 0
DHN
22
22
22 22 22 1,200 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
DHT
69
69
69 69 67.50 18,100 0 0 0
DIC
1
1
1 1.10 0.90 147,900 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 300 0 0 0
DIG
13.6
13.6
13.35 13.90 13.25 13,098,000 0 0 0
DIH
9.5
9.5
9.30 9.50 9.20 12,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 293,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.72 2.60 2,224,800 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
60
60
60 60 60 1,200 0 0 0
DMN
8
8
8 8 8 3,000 0 0 0
DMS
9.3
9.3
9.30 9.30 9.30 100 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
57
57
57 57 57 400 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
DNE
8.1
8.1
8.20 8.20 8.10 900 0 0 0
DNH
44.7
44.7
44.70 44.70 44.70 100 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
32.9
32.9
33 33 32.90 1,500 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 1,000 0 0 0
DP1
31.6
31.6
30.50 31.80 30.50 3,200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.5
62.5
60.90 62.90 60.90 4,500 0 0 0
DPG
40.9
40.9
40.90 41.95 40.10 734,300 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
33.2
33.2
35 35.80 32.50 17,041,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.2
41.2
41.90 42.35 40.50 637,800 0 0 0
DQC
10.0
10.0
10 10 9.73 7,700 0 0 0
DRC
14.2
14.2
14.15 14.30 14.10 340,100 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 700 0 0 0
DRH
2.7
2.7
2.65 2.78 2.65 420,800 0 0 0
DRI
13.5
13.5
13.20 13.70 13.20 984,200 0 0 0
DRL
46.1
46.1
46 46.30 45.95 3,100 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 400 0 0 0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
23.2
23.2
23.90 23.90 23.10 559,900 0 0 0
DSG
6.2
6.2
6.80 6.80 6.20 5,000 0 0 0
DSN
40.3
40.3
40.15 40.30 40 2,000 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.40 8.50 8.20 27,000 0 0 0
DTA
3.5
3.5
3.57 3.60 3.50 18,500 0 0 0
DTD
15.9
15.9
16 16 15.80 207,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 10,400 0 0 0
DTK
11.7
11.7
11.60 11.80 11.50 18,300 0 0 0
DTL
11.8
11.8
11.80 12 11.80 6,300 0 0 0
DTP
120.8
120.8
118.90 120.80 118 400 0 0 0
DTT
16.7
16.7
16.70 16.70 16.70 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.5
1.5
1.40 1.50 1.20 880,800 0 0 0
DVM
6.6
6.6
6.60 6.70 6.40 370,400 0 0 0
DVN
21.2
21.2
21.40 21.50 21.20 21,500 0 0 0
DVP
69.6
69.6
69.50 70.70 69.20 6,400 0 0 0
DVW
40.2
40.2
40.20 40.20 40.20 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14
14
13.60 14.30 13.55 13,514,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.7
12.7
12.40 12.80 12.20 457,600 0 0 0
DXS
6.3
6.3
6.15 6.31 6.12 1,718,100 0 0 0
DXV
3.9
3.9
3.66 4 3.66 3,100 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.6
31.6
31.60 31.60 31.60 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
22.5
22.5
22.30 22.90 22.30 6,430,000 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
EID
22.9
22.9
22.90 22.90 22.90 3,600 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 800 0 0 0
ELC
17.7
17.7
17.80 18 17.60 459,100 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
19
19
19.70 19.70 19 2,900 0 0 0
EVE
10
10
10 10.05 10 22,700 0 0 0
EVF
15.1
15.1
14.50 15.20 14.25 19,282,100 0 0 0
EVG
6.3
6.3
6.20 6.47 6 1,160,100 0 0 0
EVS
5.1
5.1
5.10 5.20 5.10 36,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
FCM
3.3
3.3
3.32 3.32 3.28 62,500 0 0 0
FCN
12.8
12.8
11.90 12.75 11.80 1,954,600 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
24.9
24.9
24.90 24.90 24.50 117,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 400,000 0 0 0
FIR
5.6
5.6
5.37 5.64 5.37 169,500 0 0 0
FIT
4.3
4.3
4.32 4.37 4.32 366,800 0 0 0
FMC
39.6
39.6
39.50 40.45 39.50 87,800 0 0 0
FOC
65.2
65.2
64.50 66 64.50 11,000 0 0 0
FOX
73.4
73.4
73.90 74.50 73.10 146,000 0 0 0
FPT
77
77
77.10 78.50 76.30 9,026,000 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
149.1
149.1
150 150 148.60 307,600 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
41.5
41.5
40.50 41.50 40.50 1,900 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 115,800 0 0 0
FTS
27.3
27.3
27.25 27.90 27.15 948,400 0 0 0
G20
0.7
0.7
0.50 0.70 0.50 49,300 0 0 0
G36
10.8
10.8
10.50 10.90 10.50 175,400 0 0 0
GAS
91.8
91.8
97.90 101.30 91.80 4,442,600 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 500 0 0 0
GCF
25.2
25.2
25.30 25.30 24 48,200 0 0 0
GDA
13.8
13.8
13.80 13.90 13.60 56,800 0 0 0
GDT
19.3
19.3
19.05 19.30 19.05 17,600 0 0 0
GDW
40
40
40 40 40 0 0 0 0
GEG
16.8
16.8
16.75 17.25 16.55 3,051,800 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.8
33.8
34.45 34.50 33.60 5,815,900 0 0 0
GGG
2.3
2.3
2.90 2.90 2.30 18,400 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.3
28.3
28.60 28.60 28.10 9,300 0 0 0
GIC
10.3
10.3
10.70 10.70 10.30 2,300 0 0 0
GIL
14.2
14.2
14.15 14.50 14 337,600 0 0 0
GKM
1.7
1.7
1.90 1.90 1.70 685,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.9
75.9
76.30 77.60 75.10 1,667,700 0 0 0
GMH
8.5
8.5
8.47 8.47 8.47 800 0 0 0
GMX
15.6
15.6
15.60 15.60 15.60 0 0 0 0
GND
28.3
28.3
28.30 28.30 28.30 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 4,100 0 0 0
GSM
28.8
28.8
29.70 29.70 28.80 900 0 0 0
GSP
11.9
11.9
11.90 12.25 11.65 336,000 0 0 0
GTA
9.0
9.0
9.10 9.10 9.01 4,000 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 0 0 0 0
GTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34
34
35.30 36.05 33.30 7,857,500 0 0 0
GVT
58.4
58.4
58.40 58.40 58.40 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 200 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
15.2
15.2
15 15.20 14.95 4,075,600 0 0 0
HAH
56.7
56.7
57 58.90 56.60 2,246,500 0 0 0
HAM
82.5
82.5
76 82.50 76 1,800 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAP
7.7
7.7
6.81 7.77 6.81 50,300 0 0 0
HAR
3.1
3.1
3.24 3.24 3.13 216,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
10.5
10.5
10.35 10.70 10.25 480,000 0 0 0
HBC
5.4
5.4
5.30 5.40 5.20 899,800 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.5
4.5
4.10 4.50 4.10 20,000 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HCD
7.9
7.9
7.90 7.98 7.85 39,200 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
21.7
21.7
21.70 22.10 21.55 8,326,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
10.90 11 10.90 7,500 0 0 0
HD6
9.4
9.4
9.40 9.40 9.40 400 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6
6
6.50 6.50 6 15,100 0 0 0
HDB
25.6
25.6
25.30 25.75 25.20 8,896,300 0 0 0
HDC
18
18
18 18.45 17.85 3,839,800 0 0 0
HDG
28.5
28.5
28.50 28.95 28.25 3,477,600 0 0 0
HDM
39
39
39 39 38.90 1,100 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 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 0 0 0 0
HEJ
16.7
16.7
13.50 16.70 13.50 18,400 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 300 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
9.1
9.1
9.10 9.10 9.10 100 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
209.5
209.5
210 228 204 7,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
139
139
139 139 139 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.1
13.1
13.30 13.30 12.95 1,520,500 0 0 0
HHS
11.2
11.2
10.75 11.50 10.75 2,060,700 0 0 0
HHV
12.5
12.5
11.65 12.50 11.55 13,039,500 0 0 0
HID
3.9
3.9
3.98 3.98 3.85 256,300 0 0 0
HII
5.2
5.2
5.20 5.34 5.11 170,700 0 0 0
HIO
7.1
7.1
6.90 7.20 6.90 3,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 603,300 0 0 0
HKT
20.9
20.9
20.90 20.90 20.90 9,000 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
13.50 13.50 12.70 40,600 0 0 0
HLD
16
16
14.80 16.40 14.80 5,800 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
11.1
11.1
11.30 11.30 11 11,500 0 0 0
HMD
19
19
19 19 19 1,200 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HMR
10.6
10.6
10.50 10.60 10 8,600 0 0 0
HMS
34.6
34.6
34.70 34.70 34.60 3,800 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
11.7
11.7
11 11.80 11 107,900 0 0 0
HNF
24
24
24 24 24 100 0 0 0
HNG
5.8
5.8
5.90 6 5.80 1,258,500 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8
8
8 8.10 7.90 1,059,700 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4 33,100 0 0 0
HPB
26.4
26.4
26.70 26.70 25.70 400 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 1,500 0 0 0
HPG
26.7
26.7
26.70 27.20 26.50 28,666,500 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
77
77
78.90 78.90 77 1,100 0 0 0
HPT
25.6
25.6
25.50 25.60 25.50 7,300 0 0 0
HPW
21
21
22.20 22.20 20.50 4,100 0 0 0
HPX
4.9
4.9
4.81 4.94 4.80 353,200 0 0 0
HQC
2.6
2.6
2.55 2.65 2.54 4,056,200 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
94.6
94.6
94.60 94.60 88.50 35,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.25 14.55 14.25 2,725,000 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 5,000 0 0 0
HSL
5.4
5.4
5.31 5.46 5.21 488,400 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 200 0 0 0
HSV
4.6
4.6
4.70 4.70 4.50 20,700 0 0 0
HT1
16.9
16.9
16.20 17.60 15.60 943,300 0 0 0
HTC
37.3
37.3
37.30 37.30 37.30 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.30 4,800 0 0 0
HTG
43
43
42.15 43 42.15 1,500 0 0 0
HTI
24.6
24.6
24.65 24.75 24.50 29,000 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 200 0 0 0
HTM
9.7
9.7
9.90 9.90 9.70 1,800 0 0 0
HTN
6.4
6.4
6.35 6.52 6.35 115,700 0 0 0
HTP
1.3
1.3
1.20 1.30 1.20 82,300 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 27,900 0 0 0
HTV
11.2
11.2
11 11.15 11 700 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.4
10.4
10 10.40 10 12,400 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 300 0 0 0
HUB
14.2
14.2
13.80 14.20 13.65 6,300 0 0 0
HUG
29.4
29.4
29.40 29.40 29.40 0 0 0 0
HUT
16.3
16.3
15.80 17 15.50 3,419,500 0 0 0
HVA
15.1
15.1
15.40 15.80 13.50 47,000 0 0 0
HVH
12.0
12.0
11.70 11.95 11.65 57,900 0 0 0
HVN
22.6
22.6
22.75 22.75 22.50 1,873,700 0 0 0
HVT
28
28
27.20 28.20 27.20 26,100 0 0 0
HWS
15
15
14.80 15 14.80 4,800 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
18
18
18 18 18 100 0 0 0
ICI
10
10
10 10 10 1,000 0 0 0
ICN
33.4
33.4
33.50 33.70 33.30 3,600 0 0 0
ICT
17.8
17.8
17.95 17.95 17.50 700 0 0 0
IDC
44.2
44.2
44.10 44.50 43.20 1,731,400 0 0 0
IDI
7.4
7.4
7.03 7.47 7 1,855,600 0 0 0
IDJ
3.9
3.9
3.80 3.90 3.80 233,300 0 0 0
IDP
260
260
270 270 260 6,000 0 0 0
IDV
23.9
23.9
24.30 24.30 23.70 12,300 0 0 0
IFS
17
17
16.50 17 16.50 200 0 0 0
IHK
8
8
8 8 8 0 0 0 0
IJC
10.2
10.2
9.97 10.35 9.97 1,784,800 0 0 0
ILA
5.7
5.7
5.70 5.70 5.70 12,200 0 0 0
ILB
22.4
22.4
22.45 22.45 22 8,900 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
ILS
36
36
37.50 40 31.30 203,900 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55
55
55.70 56.70 55 77,000 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
39.8
39.8
39 40 39 900 0 0 0
IPA
16.1
16.1
16.30 16.50 16 48,100 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
24.5
24.5
25.30 25.30 24.50 300 0 0 0
IST
34.6
34.6
39.50 39.50 34.60 1,000 0 0 0
ITC
11
11
10.85 11.10 10.70 132,900 0 0 0
ITD
16.5
16.5
16.90 16.90 16 33,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 64,300 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 11,800 0 0 0
IVS
7.4
7.4
7.40 7.40 7.20 41,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1 25,500 0 0 0
JVC
4.7
4.7
4.50 4.66 4.40 177,500 0 0 0
KBC
32.0
32.0
31.50 32.40 31.40 2,303,700 0 0 0
KCB
14.2
14.2
15.10 15.20 13.90 124,000 0 0 0
KDC
51.2
51.2
51.10 51.20 50.50 156,400 0 0 0
KDH
26
26
25.30 26.70 25.15 5,708,700 0 0 0
KDM
29.7
29.7
29 29.70 29 11,300 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 300 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.41 5.58 5.38 12,905,600 0 0 0
KHP
11.3
11.3
11.10 11.25 11 10,200 0 0 0
KHS
17.3
17.3
17.20 17.40 17.20 1,200 0 0 0
KHW
33
33
32 33 32 800 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.2
6.2
6.30 6.30 6.20 3,300 0 0 0
KLB
13.8
13.8
13.80 14.20 13.50 252,200 0 0 0
KMR
2.7
2.7
2.71 2.73 2.71 2,100 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
37
37
36.70 37 36.70 326,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
16.45 17.60 16.45 3,650,300 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
79.9
79.9
79.90 79.90 76.20 22,600 0 0 0
KSQ
2.2
2.2
2.20 2.20 2.10 48,700 0 0 0
KST
13.5
13.5
13.40 13.50 13.40 3,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.9
23.9
23.90 23.90 23.90 0 0 0 0
KTS
23.9
23.9
24 24 23.90 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 0 0 0 0
L12
3.9
3.9
3.90 3.90 3.90 0 0 0 0
L14
23.2
23.2
22.30 23.50 22.20 124,300 0 0 0
L18
23.8
23.8
24.30 24.40 23.60 46,900 0 0 0
L40
68
68
70 70.50 66.70 277,500 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
19.7
19.7
19.65 19.70 19.50 2,000 0 0 0
LAI
12.3
12.3
11.90 12.30 11.90 4,100 0 0 0
LAS
20.2
20.2
20.20 21.40 19.70 4,670,100 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBM
31.1
31.1
31.50 31.50 31 16,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.1
10.1
9.62 10.35 9.57 7,010,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.70 72,500 0 0 0
LDG
3.3
3.3
3.35 3.50 3.31 1,223,900 0 0 0
LDP
8.3
8.3
8.20 8.30 7.80 74,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 300 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.5
57.5
54.20 57.50 54.20 2,100 0 0 0
LGL
5.5
5.5
5.54 5.54 5.38 61,700 0 0 0
LHC
106.7
106.7
104.50 107.50 104 1,700 0 0 0
LHG
28.3
28.3
28.05 28.40 28.05 68,400 0 0 0
LIC
28.3
28.3
26.90 28.70 26.70 41,200 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 278,700 0 0 0
LIX
35.1
35.1
34.90 35.10 34.70 45,200 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 200 0 0 0
LLM
20.3
20.3
20.50 23.30 20.30 4,900 0 0 0
LM3
1.6
1.6
1.50 1.90 1.50 21,300 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 90,700 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 100 0 0 0
LPB
41.5
41.5
41.10 41.80 40.90 1,678,600 0 0 0
LPT
5.9
5.9
5.70 5.90 5.70 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
34.60 34.90 33.30 4,500 0 0 0
LSS
8.5
8.5
8.51 8.53 8.45 20,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.6
6.6
6.40 6.60 6.40 219,400 0 0 0
M10
22.4
22.4
23.40 23.40 22.40 3,200 0 0 0
MA1
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MAC
11.7
11.7
11.80 12.80 11.50 4,400 0 0 0
MAS
34
34
34 34 34 50,000 0 0 0
MBB
26.2
26.2
26.20 26.50 25.80 17,314,700 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 117,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.5
24.5
22.40 24.90 22.40 5,696,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 700 0 0 0
MCH
140
140
139 140.40 135.20 383,200 0 0 0
MCM
25.5
25.5
25.40 26.45 25.20 20,000 0 0 0
MCO
5
5
5.10 5.10 5 1,500 0 0 0
MCP
27.6
27.6
27.55 27.60 27.30 9,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.7
10.7
11 11.20 10.70 10,500 0 0 0
MDF
5
5
4.90 5 4.80 600 0 0 0
MDG
38.6
38.6
37.75 38.90 37.75 7,600 0 0 0
MEC
3.6
3.6
3.60 3.60 3 4,400 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.5
38.5
34.10 38.50 33.50 38,000 0 0 0
MGC
13
13
12.90 13 12.70 8,700 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
28.20 29 28.10 1,900 0 0 0
MHC
10
10
10 10.10 9.99 23,100 0 0 0
MIC
11.9
11.9
11.80 11.90 11.80 2,900 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.3
17.3
17.20 17.40 17.15 76,700 0 0 0
MKP
32.2
32.2
32 32.20 31 3,000 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 700 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.4
18.4
19.20 19.20 18.40 800 0 0 0
MML
32.6
32.6
33 33.60 32.60 81,400 0 0 0
MNB
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.5
16.5
16.10 16.60 16.10 31,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 20,500 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.3
11.3
11.20 11.30 11.10 4,299,600 0 0 0
MSH
36.5
36.5
36.75 36.75 36.15 198,000 0 0 0
MSN
73.9
73.9
73.40 74.70 72.70 8,344,100 0 0 0
MSR
51
51
55.10 57 48 6,808,100 0 0 0
MST
7.7
7.7
7.10 7.70 7 4,535,700 0 0 0
MTA
13.5
13.5
13.60 14 13.20 11,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
10
10
10 10 10 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 100 0 0 0
MVB
17
17
18 18 17 3,600 0 0 0
MVC
15.9
15.9
15.80 16.30 15.40 17,000 0 0 0
MVN
50
50
50.30 51.40 49.50 21,500 0 0 0
MWG
82
82
84.50 84.50 82 6,260,000 0 0 0
MZG
12.9
12.9
11.60 13.20 11.60 3,185,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.4
45.4
44.30 45.50 44.05 1,093,100 0 0 0
NAG
8.2
8.2
8.10 8.20 8 101,300 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
30.9
30.9
31 31 30.90 1,300 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
16.7
16.7
15.55 16.70 15.55 300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.40 17.40 16.70 57,900 0 0 0
NBC
11
11
11.70 11.90 10.90 578,500 0 0 0
NBE
11.1
11.1
11.10 11.10 11.10 300 0 0 0
NBP
7.8
7.8
7.70 8.10 7.70 28,700 0 0 0
NBT
17
17
17 17 17 100 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
NCG
11
11
11 11 11 1,600 0 0 0
NCS
39
39
39 40 39 4,700 0 0 0
NCT
92.4
92.4
92.80 92.80 91.90 8,900 0 0 0
ND2
35.8
35.8
35.80 35.80 35.80 100 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
10.7
10.7
10.50 10.70 10.30 219,500 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
4.9
4.9
5.50 5.50 4.90 4,600 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 11,500 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 36,300 0 0 0
NET
66
66
66 66 66 100 0 0 0
NFC
64.9
64.9
64.90 64.90 64.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.50 12.85 12.25 90,900 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.3
10.3
10.20 10.35 10.10 21,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NKG
13.9
13.9
13.80 14.25 13.60 4,304,500 0 0 0
NLG
26.4
26.4
26.80 27.50 26.40 4,883,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52
52
49 52 48.80 48,300 0 0 0
NNT
64
64
63.20 64 63.20 500 0 0 0
NO1
5.6
5.6
5.21 5.64 5.21 40,700 0 0 0
NOS
1.1
1.1
1.10 1.10 1 2,300 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 13.70 200 0 0 0
NRC
5.8
5.8
5.80 5.90 5.70 432,900 0 0 0
NSC
73.2
73.2
72.20 73.60 72.20 700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.60 5.10 358,300 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
26.7
26.7
26.50 27.10 26.40 873,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
145.2
145.2
140.60 145.20 140.20 3,400 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
60.9
60.9
60.90 60.90 60.90 0 0 0 0
NTL
16
16
15.75 16.25 15.75 524,600 0 0 0
NTP
57.8
57.8
58.20 58.30 57.70 203,000 0 0 0
NTT
9.2
9.2
9 9.30 9 2,300 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.1
11.1
11.30 11.30 10.90 137,300 0 0 0
NVL
12.7
12.7
12 12.65 11.90 23,778,300 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.7
7.7
7.49 7.65 7.49 2,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.7
4.7
4.20 4.70 4.20 800 0 0 0
OCB
10.7
10.7
10.70 10.75 10.60 1,195,400 0 0 0
OCH
5.7
5.7
5.60 5.80 5.60 41,700 0 0 0
ODE
46
46
46 46.20 45.90 12,800 0 0 0
OGC
3.0
3.0
3.01 3.08 2.98 442,100 0 0 0
OIL
19.2
19.2
21 21.90 18.30 10,599,900 0 0 0
ONE
9.5
9.5
9.50 9.50 9.50 300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22.20 22.80 22.05 2,800 0 0 0
ORS
13.1
13.1
13.10 13.45 13.10 2,677,700 0 0 0
PAC
26.2
26.2
26.20 26.75 25.80 1,464,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 300 0 0 0
PAN
32.2
32.2
31.80 32.35 31.45 781,900 0 0 0
PAP
25.1
25.1
27.80 27.80 25.10 1,100 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 45,800 0 0 0
PAT
87.2
87.2
88.20 89.20 86.80 60,100 0 0 0
PBC
5.8
5.8
5.80 5.80 5.60 33,200 0 0 0
PBP
12.5
12.5
12.90 12.90 12.50 1,800 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
26.8
26.8
27.15 28.50 26.40 10,219,300 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
20.3
20.3
20.20 20.30 20.20 2,800 0 0 0
PCF
4.9
4.9
4.90 5 4.90 2,800 0 0 0
PCG
3
3
3 3.50 2.70 177,300 0 0 0
PCH
20.3
20.3
20.40 20.50 20.30 124,200 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
20.5
20.5
18.70 20.50 18.50 30,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
112.3
112.3
112.40 113 112.30 900 0 0 0
PDR
15.5
15.5
14.90 15.70 14.90 10,997,400 0 0 0
PDV
10.0
10.0
10.15 10.20 9.95 101,000 0 0 0
PEG
4.2
4.2
4.50 4.50 4.20 10,200 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
49.2
49.2
49.20 49.20 49.20 100 0 0 0
PET
38
38
39.40 39.40 36.90 1,548,000 0 0 0
PFL
2.5
2.5
2.60 2.60 2.40 168,900 0 0 0
PGB
12
12
12 12 11.90 17,400 0 0 0
PGC
14.3
14.3
14.30 14.75 14.15 234,500 0 0 0
PGD
24
24
24.15 24.15 23.95 2,400 0 0 0
PGI
19.5
19.5
19.45 19.45 19.45 0 0 0 0
PGN
5.3
5.3
5.30 5.40 5.10 30,400 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PGV
25
25
25.50 25.50 24.55 61,700 0 0 0
PHC
4.6
4.6
4.73 4.73 4.50 37,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.5
63.5
63.50 63.50 63.50 0 0 0 0
PHP
33.5
33.5
33.60 34 33.50 126,700 0 0 0
PHR
61.4
61.4
60.20 61.90 60.20 388,300 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
17.7
17.7
18 18 16.80 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.2
7.2
7.70 7.89 7.23 6,000 0 0 0
PIV
6.1
6.1
5.90 6.10 5.80 107,100 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9
9
9 9 9 4,300 0 0 0
PLA
5.2
5.2
5.20 5.30 5.10 3,800 0 0 0
PLC
25.9
25.9
27.10 27.70 25 893,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PLP
5.3
5.3
5.20 5.35 4.91 85,200 0 0 0
PLX
48.4
48.4
52 54.40 48.40 11,908,400 0 0 0
PMB
11
11
11.10 11.20 11 15,800 0 0 0
PMC
142
142
142 142 142 0 0 0 0
PMG
7.7
7.7
7.22 7.70 7.18 11,200 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 300 0 0 0
PMS
34
34
34 34 34 100 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PND
9
9
9 9 9 100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
116.9
116.9
115 117.40 114.90 1,048,900 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17
17
17.10 17.50 16.60 54,500 0 0 0
POT
21.6
21.6
19.90 21.60 19.90 4,700 0 0 0
POV
8.8
8.8
9 9.80 7.60 101,000 0 0 0
POW
13.3
13.3
13.45 13.85 13.20 25,916,300 0 0 0
PPC
10.7
10.7
9.96 10.65 9.96 1,246,600 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
28.6
28.6
28.60 28.60 28.30 15,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.5
20.5
20.50 20.50 20.50 2,400 0 0 0
PPS
11
11
10.30 11 10.30 600 0 0 0
PPY
8.8
8.8
8.50 8.80 8.50 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
PRE
22.3
22.3
22.30 22.30 22.30 100 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11.4
11.4
11.30 11.40 11.30 200 0 0 0
PSB
6.4
6.4
6.10 6.60 6 179,800 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16.1
16.1
16.10 16.50 16 64,900 0 0 0
PSE
10.9
10.9
11.20 11.20 10.90 22,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.3
7.3
7.20 7.50 7.20 230,800 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.2
17.2
17 17.20 17 1,000 0 0 0
PSW
8.4
8.4
8.50 8.70 8.40 137,600 0 0 0
PTB
52.2
52.2
51.50 52.30 51.50 92,200 0 0 0
PTC
6.9
6.9
6.90 7.20 6.90 23,700 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.7
2.7
2.89 2.89 2.61 8,000 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.1
9.1
9.10 9.10 8.90 7,200 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
7.9
7.9
6.80 7.90 6.50 407,900 0 0 0
PV2
2.3
2.3
2.30 2.30 2.20 158,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30
30
32.30 32.50 30 876,600 0 0 0
PVC
18
18
20 21.10 17.30 6,218,900 0 0 0
PVD
40
40
41 42.30 38.40 11,034,200 0 0 0
PVE
2.8
2.8
2.90 3.10 2.70 208,700 0 0 0
PVG
7
7
7.50 7.60 6.90 550,900 0 0 0
PVH
0.6
0.6
0.60 0.70 0.60 35,100 0 0 0
PVI
76.5
76.5
78.20 78.80 76.50 38,100 0 0 0
PVM
19.1
19.1
19 19.10 18.80 20,800 0 0 0
PVO
8.5
8.5
9.20 9.70 8.20 150,900 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 268,100 0 0 0
PVS
40
40
43.60 45.40 39.70 17,306,800 0 0 0
PVT
24.7
24.7
26.80 27.85 24.65 24,641,800 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 317,300 0 0 0
PVX
2.1
2.1
2.40 2.40 2.10 5,226,600 0 0 0
PVY
3.1
3.1
3.10 3.10 2.80 31,500 0 0 0
PWA
7
7
6.40 7 6.40 71,800 0 0 0
PWS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 9,300 0 0 0
PXI
1
1
1 1.10 1 115,200 0 0 0
PXL
14.3
14.3
14.20 14.50 13.90 164,700 0 0 0
PXM
0.5
0.5
0.60 0.60 0.50 13,000 0 0 0
PXS
3
3
3.20 3.20 2.90 199,800 0 0 0
PXT
1.6
1.6
1.70 1.70 1.50 81,000 0 0 0
QCC
24.4
24.4
27.60 27.60 24.40 2,100 0 0 0
QCG
12.9
12.9
12.90 13 12.70 276,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
32.8
32.8
32.75 32.75 32.75 0 0 0 0
QNS
47.5
47.5
47.40 47.60 47.40 20,600 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
33.6
33.6
33.60 33.60 33.60 0 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
37.1
37.1
37.10 37.10 37.10 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
13.6
13.6
13 14 13 2,368,000 0 0 0
RAL
88
88
87.50 88 87.50 1,100 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 100 0 0 0
RCL
11.4
11.4
10.60 11.40 10.60 10,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63.8
63.8
62.80 64.60 62.60 1,161,100 0 0 0
RIC
10.2
10.2
10.10 11.70 10.10 3,300 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 400 0 0 0
RYG
10.7
10.7
10.50 10.80 10.45 117,400 0 0 0
S12
2
2
1.70 2 1.70 1,000 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 100 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.5
8.5
8.60 8.60 8.30 132,500 0 0 0
SAB
44.4
44.4
43.75 44.65 43.65 599,500 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
54
54
54 54 54 2,100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.7
6.7
6.64 6.89 6.52 435,500 0 0 0
SAS
35.3
35.3
35.70 36 35.30 8,200 0 0 0
SAV
13.3
13.3
13.40 13.40 13.30 9,100 0 0 0
SB1
6.9
6.9
6.90 6.90 6.90 1,700 0 0 0
SBA
28.2
28.2
28 28.45 27.80 7,800 0 0 0
SBB
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
SBD
7.4
7.4
7.50 7.50 7.40 500 0 0 0
SBG
11.8
11.8
11.65 11.90 11.60 20,600 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.30 5.30 5.20 453,500 0 0 0
SBT
22.5
22.5
22.85 22.85 22.40 480,800 0 0 0
SBV
7.9
7.9
7.60 7.89 7.60 400 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 1,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.1
65.1
65 65.20 64.90 14,100 0 0 0
SCI
8.2
8.2
8 8.20 8 31,100 0 0 0
SCJ
2.9
2.9
3 3 2.80 1,000 0 0 0
SCL
19.9
19.9
20 20.30 19.90 30,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.7
5.7
5.58 5.85 5.55 2,246,500 0 0 0
SCS
52.9
52.9
53 53 52.30 267,100 0 0 0
SD2
4.9
4.9
4.70 4.90 4.70 6,400 0 0 0
SD3
7.4
7.4
7.90 7.90 7.40 4,400 0 0 0
SD5
7.5
7.5
7.50 7.50 7.40 700 0 0 0
SD6
2
2
1.90 2 1.80 20,500 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 500 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
11 11 10.80 53,700 0 0 0
SDA
2
2
1.90 2 1.90 52,500 0 0 0
SDC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.30 13,700 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.8
0.8
0.80 0.90 0.80 13,900 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
32
32
32 32.10 32 5,800 0 0 0
SDY
1.2
1.2
1.10 1.20 1 61,200 0 0 0
SEA
43.8
43.8
43.90 44 43.80 12,500 0 0 0
SEB
47.4
47.4
47.40 47.40 47.40 0 0 0 0
SED
18.5
18.5
18.90 18.90 18.50 7,900 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
20
20
20 20 20 0 0 0 0
SFG
11.5
11.5
11.50 11.50 11.35 3,900 0 0 0
SFI
28
28
26.30 28 26.30 6,500 0 0 0
SFN
15.8
15.8
18.20 18.20 15.80 700 0 0 0
SGB
12.3
12.3
12.40 12.40 12.20 15,400 0 0 0
SGC
77.5
77.5
77.50 77.50 77.50 8,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.1
20.1
20.10 20.10 20.10 1,100 0 0 0
SGI
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SGN
53.3
53.3
53.30 54 53.30 11,600 0 0 0
SGP
24.1
24.1
24.40 24.40 23.70 131,900 0 0 0
SGR
15.5
15.5
15.40 15.55 15.30 99,800 0 0 0
SGS
14
14
14 14 14 100 0 0 0
SGT
15.5
15.5
15 15.90 15 74,000 0 0 0
SHA
3.9
3.9
3.93 3.93 3.89 12,300 0 0 0
SHB
15.0
15.0
14.65 14.95 14.60 57,514,000 0 0 0
SHC
10.5
10.5
8.70 10.50 8.70 7,200 0 0 0
SHE
6.8
6.8
6.50 6.80 6.50 600 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 100 0 0 0
SHI
14
14
13.85 14 13.85 206,000 0 0 0
SHN
3.6
3.6
3.50 3.60 3.40 4,900 0 0 0
SHP
34.4
34.4
34.45 34.50 34.30 2,700 0 0 0
SHS
16.4
16.4
16.70 17 16.30 15,754,300 0 0 0
SID
15
15
15 15 15 500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
39
39
39 39 39 1,000 0 0 0
SJ1
13
13
13 13 13 100 0 0 0
SJD
14.1
14.1
14 14.15 14 99,900 0 0 0
SJE
16.9
16.9
17 17.10 16.80 67,400 0 0 0
SJG
20.9
20.9
20.90 20.90 20 1,300 0 0 0
SJM
8
8
8 8 8 3,000 0 0 0
SJS
48.5
48.5
49.30 49.50 48.50 3,900 0 0 0
SKG
9.5
9.5
9.45 9.54 9.31 40,000 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
25.9
25.9
25.90 25.90 25.90 0 0 0 0
SLS
159.7
159.7
158.50 159.70 158.50 3,100 0 0 0
SMA
7.9
7.9
7.86 7.86 7.86 100 0 0 0
SMB
38.5
38.5
38.45 38.55 38.40 23,600 0 0 0
SMC
10.9
10.9
10.70 11.15 10.70 249,200 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.9
31.9
30.50 31.90 30.50 300 0 0 0
SP2
23.6
23.6
23.50 23.60 23.50 2,100 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
23.3
23.3
27.20 27.20 23.30 3,300 0 0 0
SRA
2.1
2.1
2.10 2.10 2 215,300 0 0 0
SRB
1.8
1.8
1.80 1.90 1.80 42,400 0 0 0
SRC
48.1
48.1
49.50 49.50 48 15,400 0 0 0
SRF
7.1
7.1
7.09 7.09 7.09 100 0 0 0
SSB
16.6
16.6
16.50 16.55 16.35 1,559,000 0 0 0
SSC
30.2
30.2
30.20 30.20 30.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 100 0 0 0
SSG
8.4
8.4
8.40 8.40 8 4,300 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 0 0 0 0
SSI
28.4
28.4
28.75 29.20 28.20 54,940,600 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
3.3
3.3
3.24 3.38 3.24 92,400 0 0 0
STB
65.8
65.8
65 67 64.90 6,921,900 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
STG
37
37
37 37 37 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.50 62,800 0 0 0
STK
15.2
15.2
14.80 15.15 14.70 11,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9.1
9.1
8.70 9.20 8.70 7,500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.10 1.20 1.10 17,500 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.6
18.6
18.90 18.90 18.25 15,100 0 0 0
SVD
4.0
4.0
3.91 4.01 3.77 8,300 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2.20 2.20 2 249,600 0 0 0
SVT
11.3
11.3
11.30 11.40 11.30 8,400 0 0 0
SWC
28
28
28.20 28.30 28 4,600 0 0 0
SZB
39.1
39.1
38.50 39.10 38.50 500 0 0 0
SZC
29.5
29.5
29.40 30.20 29.40 571,400 0 0 0
SZE
9
9
9.40 9.40 9 1,600 0 0 0
SZG
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SZL
48.2
48.2
48.40 48.50 48.15 7,100 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12.10 12.20 12 8,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43.7
43.7
42.10 44.70 41.80 708,700 0 0 0
TAN
44.3
44.3
44.30 44.30 44.30 1,900 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
35.9
35.9
35.95 35.95 35.50 5,600 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30
30
30 30.30 29.65 9,833,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
14.30 15.25 14.30 13,619,400 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
34
34
34.20 34.20 33.90 31,000 0 0 0
TCM
23.6
23.6
23.55 23.60 23.20 1,678,600 0 0 0
TCO
10.0
10.0
9.90 9.97 9.81 119,600 0 0 0
TCR
2.6
2.6
2.59 2.59 2.59 100 0 0 0
TCT
21.8
21.8
22.30 22.30 21.50 65,000 0 0 0
TCW
32
32
32.60 32.60 32 3,900 0 0 0
TDB
40
40
40 40 40 3,900 0 0 0
TDC
11.1
11.1
10.90 11.10 10.90 96,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 1,500 0 0 0
TDG
2.7
2.7
2.72 2.72 2.66 55,300 0 0 0
TDH
3.6
3.6
3.55 3.60 3.50 48,600 0 0 0
TDM
56.9
56.9
56.90 56.90 56.90 1,000 0 0 0
TDP
30
30
30.55 31.20 29 286,100 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 23,700 0 0 0
TDT
6.7
6.7
6.60 6.70 6.50 439,600 0 0 0
TDW
45.8
45.8
44.25 45.80 44.25 400 0 0 0
TED
59
59
59 59 59 0 0 0 0
TEG
5.9
5.9
5.80 6.13 5.80 21,300 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
42.9
42.9
42.50 42.90 42.30 1,500 0 0 0
TGP
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TH1
2.3
2.3
2.10 2.30 2.10 2,200 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.6
30.6
30.60 30.60 30.40 3,200 0 0 0
THG
44.6
44.6
44.65 45 44.55 43,700 0 0 0
THM
8
8
8 8 8 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.4
9.4
9.70 9.80 9.30 119,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
17.50 17.50 16.50 700 0 0 0
TID
22.4
22.4
22.60 22.60 22.40 2,100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7.20 7.20 6.90 213,100 0 0 0
TIN
139
139
131 139 131 13,800 0 0 0
TIP
18.9
18.9
18.80 19 18.80 68,000 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 4,300 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.0
8.0
8 8.15 7.96 100,200 0 0 0
TLG
50.2
50.2
49.50 50.50 49.45 221,500 0 0 0
TLH
4.6
4.6
4.59 4.60 4.53 136,000 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.5
53.5
53.60 54.60 53.10 3,900 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
56
56
56 56 56 200 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
13
13
12.70 13.65 12.65 71,300 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
16.7
16.7
16.65 16.65 16.65 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27.9
27.9
26.50 27.90 26.10 3,800 0 0 0
TNG
24.8
24.8
24.90 25 24.10 2,743,500 0 0 0
TNH
10.7
10.7
10.60 10.90 10.55 63,200 0 0 0
TNI
4.7
4.7
4.69 4.71 4.38 148,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.6
3.6
3.50 3.60 3.40 17,000 0 0 0
TNT
8.9
8.9
8.91 8.91 8.50 27,400 0 0 0
TNV
20.1
20.1
20.10 20.10 20 19,200 0 0 0
TNW
10.5
10.5
10.30 10.50 10.30 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.5
167.5
169.50 170 166 6,400 0 0 0
TOT
15.7
15.7
15.70 15.70 15.70 200 0 0 0
TOW
35
35
35 35 35 500 0 0 0
TPB
16
16
16.10 16.20 15.85 11,262,700 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18
18
18 18 18 0 0 0 0
TRA
69.9
69.9
70 70 68.50 1,100 0 0 0
TRC
73.7
73.7
74.80 74.80 72.50 29,600 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.6
6.6
6.60 6.60 6 148,900 0 0 0
TSA
15.6
15.6
15.55 15.60 15.45 115,200 0 0 0
TSB
25.2
25.2
24.30 25.20 23.40 1,000 0 0 0
TSC
2.5
2.5
2.46 2.48 2.45 118,600 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 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
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.9
4.9
4.90 5 4.90 14,900 0 0 0
TTA
11.3
11.3
11.20 11.50 11.20 365,500 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125.1
125.1
125.10 125.10 125.10 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.66 2.67 2.63 551,600 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 31,100 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,600 0 0 0
TTN
15.4
15.4
15.50 15.60 15.40 32,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
33 34.50 33 600 0 0 0
TUG
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
36.7
36.7
36.90 38 35.20 223,300 0 0 0
TV2
36.6
36.6
36.90 38.25 36.30 701,500 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
TV4
16.7
16.7
16.70 16.70 16.70 100 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.3
7.3
7.37 7.37 7.30 3,400 0 0 0
TVC
7.5
7.5
7.60 7.60 7.50 5,000 0 0 0
TVD
12.1
12.1
12.30 12.70 12 588,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.5
8.5
8.50 8.60 8.30 771,000 0 0 0
TVS
14.1
14.1
14.25 14.25 14 77,100 0 0 0
TVT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
TW3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TXM
4.8
4.8
4.70 5 4.60 900 0 0 0
TYA
17.8
17.8
17.70 17.75 17.50 4,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.70 6.70 6.40 3,900 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.4
60.4
60.40 60.40 60.40 200 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
5.8
5.8
7.30 7.30 5.80 300 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.3
16.3
16.30 16.30 16.10 5,100 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 3,600 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 200 0 0 0
VAB
10
10
10.05 10.05 9.99 238,000 0 0 0
VAF
20
20
22.65 22.65 20 5,500 0 0 0
VAV
34.6
34.6
34.60 34.60 34.60 100 0 0 0
VBB
9.9
9.9
9.80 9.90 9.80 34,200 0 0 0
VBC
22
22
22 22 22 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
13.2
13.2
13.20 13.20 13.20 0 0 0 0
VC2
4.7
4.7
4.80 4.80 4.70 73,000 0 0 0
VC3
25
25
25.30 25.30 24.80 722,500 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25
25
23.90 25 23.90 2,400 0 0 0
VC7
7.8
7.8
7.70 7.80 7.50 119,400 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 1,600 0 0 0
VCA
8.0
8.0
7.51 7.95 7.51 400 0 0 0
VCB
59
59
59.20 60.10 58.90 5,656,900 0 0 0
VCC
12.2
12.2
11.20 12.20 11.10 147,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
307.3
307.3
313.60 313.60 307.30 200 0 0 0
VCG
23.5
23.5
22.60 24 22.20 22,372,900 0 0 0
VCI
37.0
37.0
35.95 37.65 35.30 14,180,900 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
24.2
24.2
24.40 24.60 24 15,800 0 0 0
VCR
43
43
43 43 43 1,000 0 0 0
VCS
41.4
41.4
41.70 41.70 41 34,500 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
14
14
14 14 14 2,100 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 100 0 0 0
VDP
53.5
53.5
49 53.50 49 600 0 0 0
VDS
15.1
15.1
15.15 15.50 15 844,700 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.3
3.3
3.30 3.50 3.30 500 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
2.8
2.8
3.20 3.20 2.80 19,400 0 0 0
VEA
34
34
33.80 34.40 33.50 414,000 0 0 0
VEC
34.1
34.1
34.50 34.50 34.10 1,300 0 0 0
VEF
95.5
95.5
98 98 93 12,000 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VET
17.1
17.1
17.10 17.10 17.10 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
50.6
50.6
51.10 51.10 50.50 3,800 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
45.7
45.7
44.65 46.40 44.10 707,600 0 0 0
VGG
42.6
42.6
42.40 42.60 42.40 300 0 0 0
VGI
82.4
82.4
84.60 85.50 82 1,000,200 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 100 0 0 0
VGP
25
25
25 25 24.80 19,500 0 0 0
VGR
69
69
69 69 69 400 0 0 0
VGS
24.6
24.6
24.40 24.70 23.90 390,400 0 0 0
VGT
12.7
12.7
12.80 12.90 12.50 1,575,200 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
60.6
60.6
59 61.20 58.80 1,651,900 0 0 0
VHD
3.5
3.5
3.50 3.50 3.50 3,700 0 0 0
VHE
3
3
3 3 2.90 24,000 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 311,900 0 0 0
VHH
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
98
98
94.50 98 93.90 3,989,100 0 0 0
VIB
16.9
16.9
16.65 17 16.55 4,482,400 0 0 0
VIC
144.6
144.6
143.90 148 141.20 2,665,200 0 0 0
VID
4.9
4.9
5.02 5.02 4.90 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16 15.90 14,300 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 96,000 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12
12
12 12 12 0 0 0 0
VIN
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VIP
12.0
12.0
12.15 12.15 11.85 435,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VIW
35.6
35.6
35.60 35.60 35.50 119,300 0 0 0
VIX
16.5
16.5
16.80 17.10 16.30 25,616,700 0 0 0
VJC
156.8
156.8
152.60 157 152.60 1,257,300 0 0 0
VLA
10
10
10 10 10 1,100 0 0 0
VLB
46.3
46.3
46 47 45.90 11,900 0 0 0
VLC
13.7
13.7
13.50 13.90 13.50 146,700 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
33 33 33 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.8
4.8
4.90 4.90 4.80 17,200 0 0 0
VMD
15.2
15.2
15.20 15.20 15 3,100 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 4,300 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.8
14.8
14.50 15.70 14.30 1,800 0 0 0
VNB
15
15
15.90 16 14.50 8,200 0 0 0
VNC
35.3
35.3
35.10 38.60 35.10 900 0 0 0
VND
16.3
16.3
16.35 16.70 16.20 11,781,200 0 0 0
VNE
4.5
4.5
4.52 4.53 4.47 215,800 0 0 0
VNF
15.4
15.4
15.50 15.50 14.80 17,400 0 0 0
VNG
6.8
6.8
7 7 6.80 2,100 0 0 0
VNH
1.7
1.7
1.60 1.80 1.60 97,400 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 700 0 0 0
VNL
20.3
20.3
20.65 20.65 20.30 2,900 0 0 0
VNM
63.1
63.1
62 63.20 61.60 5,388,500 0 0 0
VNP
20.4
20.4
19.40 20.80 19.30 192,200 0 0 0
VNR
20.9
20.9
20.60 21 20.60 2,600 0 0 0
VNS
9.0
9.0
8.99 8.99 8.73 1,500 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
320.2
320.2
335.90 335.90 320.20 200 0 0 0
VOS
14.1
14.1
14.25 14.75 14.05 3,913,700 0 0 0
VPA
1.6
1.6
1.60 1.80 1.60 15,000 0 0 0
VPB
25.7
25.7
25.40 26 25 13,865,300 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
24.6
24.6
24.60 24.60 24.55 1,200 0 0 0
VPG
4.8
4.8
4.75 4.82 4.64 68,700 0 0 0
VPH
3.7
3.7
3.76 3.78 3.63 136,400 0 0 0
VPI
58.7
58.7
57.70 58.80 57.30 2,915,100 0 0 0
VPR
8
8
8 8 8 2,000 0 0 0
VPS
8.5
8.5
8.55 8.77 8.50 8,100 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 17.70 100 0 0 0
VRC
13.5
13.5
12.50 13.50 12.50 400 0 0 0
VRE
25.3
25.3
25.60 26 25.25 3,440,100 0 0 0
VRG
17.5
17.5
17.30 17.50 17.30 6,400 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 400 0 0 0
VSC
24.8
24.8
23.80 25.30 23.80 9,552,400 0 0 0
VSE
8.5
8.5
8.80 9 8.30 3,000 0 0 0
VSF
29
29
29.20 29.50 29 22,900 0 0 0
VSG
1.6
1.6
1.30 1.60 1.30 11,400 0 0 0
VSH
43.4
43.4
43.20 43.40 43.20 9,000 0 0 0
VSI
28.1
28.1
26.50 28.10 26.50 7,700 0 0 0
VSM
14.8
14.8
14.40 14.80 14.40 200 0 0 0
VSN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VST
3.1
3.1
3.20 3.20 3 101,900 0 0 0
VTA
2.6
2.6
2.60 2.70 2.60 47,900 0 0 0
VTB
14.1
14.1
14.15 14.15 14.10 9,800 0 0 0
VTC
13.3
13.3
13 13.50 12.60 24,900 0 0 0
VTD
6.2
6.2
6.20 6.30 6 43,700 0 0 0
VTE
8
8
8 8 8 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 300 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
49.4
49.4
49 50 48.40 10,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12.20 12.20 11.90 314,600 0 0 0
VTP
89.1
89.1
91 91 89 720,000 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.7
10.7
10.60 10.80 10.50 35,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.90 14.90 14.70 24,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.50 20.60 20.20 1,322,300 0 0 0
VUA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
160.5
160.5
155.50 161.90 151.40 399,000 0 0 0
VW3
9.7
9.7
9.50 10.40 9.50 13,900 0 0 0
VWS
20.7
20.7
20.70 20.70 20.70 0 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
45.9
45.9
45.90 45.90 45.90 0 0 0 0
WCS
282
282
282 282 282 600 0 0 0
WSB
55.2
55.2
55.40 55.40 55.20 200 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 4,500 0 0 0
WTC
10
10
10 10 10 1,200 0 0 0
X20
11.5
11.5
12.30 12.30 11.50 1,300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
21.9
21.9
21.90 21.90 21.90 100 0 0 0
XLV
14
14
14 14 14 100 0 0 0
XMC
9.7
9.7
9.90 10 9.70 5,300 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
YEG
11.0
11.0
10.80 11 10.80 1,029,600 0 0 0
YTC
23.2
23.2
23.20 23.20 23.20 100 0 0 0
^HASTC
245.8
245.8
247.86 248.44 243.57 95,483,559 0 0 0
^UPCOM
124.7
124.7
123.98 125.39 123.82 0 0 0 0
^VN30
1,853.6
1,853.6
1,847.51 1,874.42 1,839.49 329,393,500 0 0 0
^VNINDEX
1,696.2
1,696.2
1,697.72 1,716.75 1,688.67 876,840,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |