DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/03/2026

NGÀY: [ 18/03 ]    [ 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 17/03/2026

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
7.2
7.2
7.25 7.32 7.14 1,031,800 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 1,000,300 0 0 0
AAM
6.5
6.5
6.50 6.50 6.45 1,000 0 0 0
AAS
8.6
8.6
8.70 8.80 8.40 3,267,200 0 0 0
AAT
3.1
3.1
3.05 3.05 3 10,800 0 0 0
AAV
6.5
6.5
6.60 6.80 6.50 796,000 0 0 0
ABB
13.6
13.6
13.60 13.60 13.40 605,300 0 0 0
ABC
10
10
10 10.10 10 16,800 0 0 0
ABI
19.9
19.9
19.70 20 19.60 34,400 0 0 0
ABR
13.1
13.1
12.30 13.05 12.15 600 0 0 0
ABS
2.9
2.9
2.71 2.88 2.71 172,800 0 0 0
ABT
60.2
60.2
64 64 60.20 5,400 0 0 0
ABW
10.6
10.6
10.60 10.90 10.60 70,000 0 0 0
ACB
23.8
23.8
23.50 23.85 23.50 9,847,800 0 0 0
ACC
12.5
12.5
12.05 12.50 12 48,500 0 0 0
ACE
40.2
40.2
39.60 40.20 39.60 1,800 0 0 0
ACL
13.1
13.1
13.60 13.60 13.10 1,600 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 100 0 0 0
ACV
48.7
48.7
48.60 49.20 48.10 724,400 0 0 0
ADC
21.7
21.7
19.30 21.70 18.50 189,400 0 0 0
ADG
9.2
9.2
9.10 9.17 8.59 20,400 0 0 0
ADS
8.3
8.3
8.19 8.30 8.19 51,800 0 0 0
AFX
10.4
10.4
10.45 10.50 10.25 69,700 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.1
13.1
13.30 13.30 13 276,300 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
37.9
37.9
38 38 37.90 1,000 0 0 0
AGR
14.9
14.9
15 15.20 14.70 489,200 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
45.4
45.4
45.90 46.50 45.40 18,400 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.2
7.2
7.10 7.20 7.10 3,200 0 0 0
AMC
13
13
13 13 13 100 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.2
14.2
14 14.20 14 4,100 0 0 0
AMS
8.5
8.5
8.40 8.80 8.30 128,400 0 0 0
AMV
2
2
1.90 2 1.90 188,500 0 0 0
ANT
36
36
37.20 37.20 35 43,000 0 0 0
ANV
24.1
24.1
24.25 24.25 23.50 1,057,600 0 0 0
APF
50.9
50.9
52 52.50 50 20,000 0 0 0
APG
6.2
6.2
6.17 6.61 6.17 13,911,500 0 0 0
APH
5.7
5.7
5.72 5.79 5.68 150,500 0 0 0
API
5.7
5.7
5.90 6 5.70 120,000 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5
5
5 5.10 5 12,200 0 0 0
APS
6.5
6.5
6.30 6.60 6.30 338,900 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 600 0 0 0
ASM
5.8
5.8
5.87 5.87 5.75 279,700 0 0 0
ASP
5
5
4.94 5.05 4.94 38,900 0 0 0
AST
72.1
72.1
73 73 72.10 16,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
51.5
51.5
51.80 51.90 51.50 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.4
10.4
10.40 10.40 10 229,400 0 0 0
BAB
11.2
11.2
11.20 11.30 11 11,400 0 0 0
BAF
35.2
35.2
35.30 35.50 35.10 1,909,800 0 0 0
BAL
8.8
8.8
8.80 8.80 8.80 300 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BBT
12
12
12 12 11.90 800 0 0 0
BCA
18.5
18.5
18.20 18.70 18.10 25,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.50 7.20 38,400 0 0 0
BCE
11.1
11.1
11 11.05 11 26,100 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.1
54.1
54.10 55.40 54.10 419,300 0 0 0
BCP
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 800 0 0 0
BDW
27
27
27 27 27 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
58.2
58.2
58.20 62.20 58.20 332,100 0 0 0
BGE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 100 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30.7
30.7
30.40 30.90 30 3,700 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23.0
23.0
23 23 22.50 38,700 0 0 0
BID
40.5
40.5
40.80 41.30 40.35 6,922,000 0 0 0
BIG
7.3
7.3
7.60 7.70 7.20 290,700 0 0 0
BIO
13
13
13 13 13 100 0 0 0
BKC
22.7
22.7
22.80 23 22.40 34,600 0 0 0
BKG
2.5
2.5
2.51 2.55 2.50 62,100 0 0 0
BLI
8.8
8.8
8.70 8.80 8.20 4,300 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 200 0 0 0
BLT
22
22
22 22 22 300 0 0 0
BMC
14.3
14.3
14.20 14.35 14.15 13,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.8
16.8
16.90 16.95 16.70 205,100 0 0 0
BMJ
9.5
9.5
9.40 9.50 9.40 700 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
140.3
140.3
146.40 146.40 140 163,300 0 0 0
BMS
14.2
14.2
13.60 14.30 13.60 312,600 0 0 0
BMV
5
5
5 5 4.90 600 0 0 0
BNA
6.1
6.1
6 6.30 6 37,200 0 0 0
BNW
17
17
17 17 17 100 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.9
3.9
3.80 3.90 3.70 16,600 0 0 0
BRC
12.3
12.3
12.10 12.25 12.10 2,200 0 0 0
BRR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BRS
31
31
35 35 31 3,400 0 0 0
BSA
21.4
21.4
21.40 21.40 21.40 11,400 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
35.5
35.5
36 36.20 35.45 173,400 0 0 0
BSL
11.1
11.1
10.50 11.10 10.50 17,700 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSR
30.5
30.5
31.90 32.75 30.50 16,522,700 0 0 0
BT1
12.8
12.8
11.20 12.80 11.20 27,700 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
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.30 23.80 22.70 22,700 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
8.5
8.5
8.58 8.58 8.42 32,500 0 0 0
BTS
5.1
5.1
5.20 5.20 5.10 12,700 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 100 0 0 0
BTU
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BTV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
12.1
12.1
12.20 12.30 11.90 777,200 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.7
75.7
72.90 75.70 72.90 554,500 0 0 0
BVL
16.1
16.1
16.90 16.90 16.10 1,400 0 0 0
BVN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BVS
27
27
27.10 27.70 26.70 215,400 0 0 0
BWA
12.7
12.7
17 17 12.70 8,900 0 0 0
BWE
42.6
42.6
42.50 42.90 42.40 56,000 0 0 0
BWS
33.7
33.7
33.20 33.70 33.20 200 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.4
11.4
10.85 11.40 10.85 800 0 0 0
C47
9.7
9.7
9.50 9.70 8.98 17,300 0 0 0
C4G
7.4
7.4
7.50 7.60 7.20 631,300 0 0 0
C69
15.8
15.8
16.30 16.40 15.80 315,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.70 6.70 6.60 2,500 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
45
45
46 46.20 44.60 31,700 0 0 0
CAT
15
15
15.50 15.80 14.80 89,500 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.6
25.6
25.60 25.60 25.60 4,100 0 0 0
CC1
36.1
36.1
36.10 36.10 36.10 0 0 0 0
CCA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCC
8.7
8.7
8.71 8.80 8.50 18,900 0 0 0
CCI
27
27
27 27 27 0 0 0 0
CCL
5.0
5.0
5 5.03 4.95 57,900 0 0 0
CCM
38.1
38.1
38.10 38.10 38.10 1,300 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.8
13.8
13.80 13.80 13.80 100 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
22.4
22.4
22.65 22.65 21.75 80,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
30.2
30.2
28.10 31.10 28.10 59,100 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.3
13.3
13.80 13.80 13.30 800 0 0 0
CDR
5
5
5.10 5.10 5 500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.3
15.3
16 16 15.20 7,166,600 0 0 0
CET
10
10
10 10 10 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3.1
3.1
3 3.10 3 1,200 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
28.7
28.7
28.75 28.75 28.55 33,900 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.60 9.90 9.60 1,400 0 0 0
CID
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CIG
6.1
6.1
6.20 6.20 5.94 343,500 0 0 0
CII
16.3
16.3
17.05 17.15 16.30 11,120,900 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 7,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
53.9
53.9
52.70 54 52.70 2,000 0 0 0
CKD
29
29
28.80 29 28.50 8,000 0 0 0
CKG
9.2
9.2
9.02 9.30 9.02 12,300 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
57
57
57 57 57 0 0 0 0
CLH
21.7
21.7
21.70 21.70 21.70 800 0 0 0
CLL
30.4
30.4
31 31 30.10 7,600 0 0 0
CLM
79
79
80 80 78.90 1,300 0 0 0
CLW
48.2
48.2
48.15 48.15 48.15 0 0 0 0
CLX
15.4
15.4
15.50 15.60 15.40 49,900 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
19.2
19.2
19.60 19.60 19.20 500 0 0 0
CMF
428
428
428 428 428 0 0 0 0
CMG
30.1
30.1
29.95 30.50 29.90 381,500 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
19.2
19.2
14.60 19.20 14.60 800 0 0 0
CMN
67.8
67.8
67 67.80 66.90 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.4
7.4
7.10 7.40 7.10 14,800 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 3,000 0 0 0
CMV
8.6
8.6
8.55 8.55 8.55 0 0 0 0
CMW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CMX
6.3
6.3
6.38 6.38 6.24 53,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.90 31 30.90 300 0 0 0
CNG
24.4
24.4
24.60 24.60 24.15 53,700 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
7
7
6.80 7 6.80 5,900 0 0 0
COM
36.3
36.3
36.25 36.25 36.25 0 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.2
31.2
31.30 31.30 31.10 8,400 0 0 0
CQT
8.8
8.8
8.80 8.80 8.80 3,300 0 0 0
CRC
9.3
9.3
9 9.37 8.88 3,087,100 0 0 0
CRE
7.2
7.2
7.24 7.33 7.15 118,900 0 0 0
CSC
15.6
15.6
15.20 15.90 15.20 30,100 0 0 0
CSI
16.1
16.1
16 16.10 16 800 0 0 0
CSM
12
12
12.10 12.10 11.80 264,300 0 0 0
CSV
27.5
27.5
27.90 28.30 26.85 1,218,700 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.1
8.1
8.30 8.30 8 7,900 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.40 16.70 16.40 2,200 0 0 0
CTD
83
83
83.80 85 82.40 715,600 0 0 0
CTF
19.0
19.0
19 19.15 18.60 294,400 0 0 0
CTG
34.4
34.4
34.45 34.80 34.40 7,184,200 0 0 0
CTI
23.2
23.2
23.80 23.85 23.20 504,600 0 0 0
CTP
5.4
5.4
5.40 5.50 5.20 12,700 0 0 0
CTR
82.7
82.7
82.30 83.20 82 342,600 0 0 0
CTS
27.3
27.3
27.45 28.35 27.25 604,800 0 0 0
CTT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CTW
24.8
24.8
24.80 24.80 24.80 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.3
27.3
25.90 27.65 25.90 1,400 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11 11 11 0 0 0 0
D2D
36.6
36.6
36.70 36.90 36.55 85,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 100 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3.04 3.05 3.01 48,900 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.4
8.4
8.40 8.40 8.35 700 0 0 0
DBC
23.6
23.6
23.65 24 23.45 2,168,500 0 0 0
DBD
51.4
51.4
51.80 52.20 51.30 8,100 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
10.7
10.7
10.65 10.70 10.65 29,000 0 0 0
DC1
7.2
7.2
5.50 7.20 5.50 200 0 0 0
DC2
6.5
6.5
5.90 6.50 5.90 700 0 0 0
DC4
9.4
9.4
9.36 9.43 9.30 98,700 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
21.6
21.6
21.60 21.60 21.60 100 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.8
55.8
55.40 56.30 55 743,300 0 0 0
DCM
41.5
41.5
44.50 44.55 41.45 11,197,100 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9
9
9.30 9.30 9 1,591,000 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10.5
10.5
10 10.50 10 9,900 0 0 0
DDV
27.6
27.6
28.50 28.90 27.20 2,226,900 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
68.8
68.8
74.70 75.50 68.80 7,724,600 0 0 0
DGT
4.2
4.2
4.10 4.20 4 14,300 0 0 0
DGW
43.9
43.9
43.70 44.35 43.40 1,399,600 0 0 0
DHA
52.9
52.9
53.20 53.50 52.70 51,900 0 0 0
DHB
11.1
11.1
11.50 12.50 11.10 161,100 0 0 0
DHC
34.8
34.8
35.45 35.45 34.65 214,100 0 0 0
DHD
38.5
38.5
38.30 38.50 38.30 300 0 0 0
DHG
102
102
102 102 101.50 5,400 0 0 0
DHM
6.1
6.1
6.09 6.15 6.05 40,500 0 0 0
DHN
22
22
22 22 22 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
DHT
69
69
69 69 67.80 3,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 300 0 0 0
DIG
13.5
13.5
13.85 13.85 13.45 7,124,000 0 0 0
DIH
9.3
9.3
9.40 9.40 9.30 5,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.50 4.50 4.40 457,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.66 2.61 630,700 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
60.3
60.3
60 60.30 60 700 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DMS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
57
57
55.10 57 55.10 1,800 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DNH
44.7
44.7
44.70 44.70 44.70 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 800 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 0 0 0 0
DP1
31
31
30.80 31 30 1,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.6
62.6
62.70 63.10 62.50 21,500 0 0 0
DPG
41.9
41.9
41.90 41.90 41 317,700 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
28.8
28.8
30 30.50 28.75 26,655,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.4
40.4
41.20 41.55 40.25 610,900 0 0 0
DQC
9.9
9.9
9.90 9.90 9.82 4,000 0 0 0
DRC
14.2
14.2
14.25 14.30 14.15 255,100 0 0 0
DRG
8.5
8.5
8.60 8.60 8.50 1,200 0 0 0
DRH
2.7
2.7
2.75 2.75 2.61 424,600 0 0 0
DRI
13.1
13.1
13.20 13.30 13 424,100 0 0 0
DRL
45.8
45.8
46.10 46.30 45.70 5,800 0 0 0
DS3
5.4
5.4
5 5.40 4.90 9,500 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 100 0 0 0
DSE
24.0
24.0
23.40 24.20 23.40 374,000 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
40.4
40.4
40.30 40.50 39.95 800 0 0 0
DSP
14.2
14.2
14 14.20 14 1,000 0 0 0
DST
8.3
8.3
8.20 8.40 8.10 33,000 0 0 0
DTA
3.5
3.5
3.50 3.56 3.50 4,100 0 0 0
DTD
15.8
15.8
15.80 16 15.80 142,700 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
2.20 2.20 2.10 13,300 0 0 0
DTK
11.3
11.3
11.50 11.50 11.30 14,000 0 0 0
DTL
11.5
11.5
11.50 11.50 11.45 2,500 0 0 0
DTP
118
118
120.90 120.90 118 1,500 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.90 7.10 6.80 271,600 0 0 0
DVN
21.4
21.4
21.30 21.40 21.10 35,900 0 0 0
DVP
69.5
69.5
69.40 70.70 69.40 14,000 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 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
13.8
13.8
14.15 14.45 13.75 24,586,200 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.6
12.6
12.60 12.70 12.40 278,600 0 0 0
DXS
6.3
6.3
6.39 6.40 6.30 1,557,300 0 0 0
DXV
3.9
3.9
3.89 3.89 3.68 1,400 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 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
32
32
31.50 32.20 31 41,300 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
23
23
22.80 23.25 22.50 7,822,400 0 0 0
EIC
23
23
22.30 23 22.30 4,300 0 0 0
EID
23.2
23.2
23 23.20 23 200 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ELC
18.4
18.4
17.95 18.75 17.95 739,200 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
18.9
18.9
18.90 18.90 18.90 100 0 0 0
EVE
10.3
10.3
10.05 10.30 9.94 25,700 0 0 0
EVF
14.0
14.0
14 14.35 13.30 14,158,700 0 0 0
EVG
6.3
6.3
6.39 6.39 6.20 365,900 0 0 0
EVS
5.3
5.3
5.20 5.40 5.20 93,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
FCM
3.3
3.3
3.35 3.35 3.28 25,000 0 0 0
FCN
12.5
12.5
12.55 12.70 12.40 970,700 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
22.3
22.3
24.30 26 22.30 47,400 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 250,200 0 0 0
FIR
5.5
5.5
5.31 5.53 5.31 169,300 0 0 0
FIT
4.4
4.4
4.40 4.47 4.40 599,100 0 0 0
FMC
38.7
38.7
39.95 40.05 38.65 84,800 0 0 0
FOC
65.4
65.4
65.80 65.80 64 9,700 0 0 0
FOX
76
76
74.30 76.80 74.30 268,400 0 0 0
FPT
79.4
79.4
79.40 81.30 79.10 9,218,800 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
152.2
152.2
151 154.90 150.50 386,300 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 3,400 0 0 0
FT1
42
42
42 42 42 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
27.6
27.6
27.90 28.25 27.50 558,500 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.6
10.6
10.70 10.90 10.50 117,200 0 0 0
GAS
86.4
86.4
89 90.40 86 1,712,800 0 0 0
GCB
5.5
5.5
5.60 5.60 5.50 1,600 0 0 0
GCF
24.5
24.5
24.60 25.40 24.40 57,500 0 0 0
GDA
14.5
14.5
14 15 14 23,200 0 0 0
GDT
19.4
19.4
19.25 19.35 19.25 2,100 0 0 0
GDW
42
42
42 42 42 0 0 0 0
GEG
15.6
15.6
15.80 16.10 15.55 1,571,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.9
34.9
34 35.25 33.70 6,216,200 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.9
27.9
28 28.25 27.80 21,100 0 0 0
GIC
10.3
10.3
10.20 10.30 10.20 8,200 0 0 0
GIL
14
14
14.45 14.45 14 201,700 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
29.80 29.80 29.80 0 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
76
76
74.90 76.30 73.60 1,640,500 0 0 0
GMH
8.5
8.5
8.46 8.50 8.46 3,900 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 0 0 0 0
GND
27.8
27.8
27.80 27.80 27.80 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 47,700 0 0 0
GSM
29
29
29 29.80 28.80 700 0 0 0
GSP
11.5
11.5
11.70 11.85 11.50 145,100 0 0 0
GTA
9.0
9.0
9 9.01 9 1,200 0 0 0
GTD
98.4
98.4
98.40 98.40 98.40 0 0 0 0
GTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.3
33.3
33.90 34.10 33.20 2,762,700 0 0 0
GVT
58.4
58.4
58.40 58.40 58.40 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HAG
15.1
15.1
15.30 15.50 15.05 4,507,000 0 0 0
HAH
56.4
56.4
56.80 57.30 56.20 901,400 0 0 0
HAM
87
87
87 87 87 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.8
7.8
7.70 7.89 7.50 15,800 0 0 0
HAR
3.2
3.2
3.13 3.22 3.13 265,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
30.6
30.6
35.20 35.20 30.60 1,300 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 500 0 0 0
HAX
10.8
10.8
10.65 10.85 10.65 363,400 0 0 0
HBC
5.5
5.5
5.50 5.60 5.40 437,900 0 0 0
HBD
20
20
20 20 20 0 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 26 300 0 0 0
HCC
28
28
28 28 28 800 0 0 0
HCD
7.9
7.9
7.90 7.95 7.85 9,100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
21.9
21.9
22.10 22.40 21.85 7,210,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
11 11.10 10.90 3,000 0 0 0
HD6
9.4
9.4
9.40 9.40 9.20 3,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.8
6.8
6.70 6.80 6.10 34,400 0 0 0
HDB
25.7
25.7
25.70 26.20 25.65 11,718,400 0 0 0
HDC
17.9
17.9
18.35 18.40 17.75 1,880,300 0 0 0
HDG
28.5
28.5
28.65 28.80 27.70 2,152,200 0 0 0
HDM
39.1
39.1
39.10 39.10 39.10 0 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
213
213
214.70 216.90 212 14,300 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
13.20 13.50 13.10 933,000 0 0 0
HHS
11.2
11.2
11.40 11.40 11.05 976,200 0 0 0
HHV
12.2
12.2
12.45 12.45 12.05 7,210,900 0 0 0
HID
3.9
3.9
3.90 3.95 3.85 267,800 0 0 0
HII
5.5
5.5
5.54 5.75 5.45 251,200 0 0 0
HIO
7.4
7.4
7.30 7.60 7.30 10,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
26.7
26.7
28.50 29.90 26.70 400 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.9
20.9
20.80 20.90 20.80 11,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
375
375
375 375 375 0 0 0 0
HLC
13.2
13.2
12.90 13.20 12.50 16,700 0 0 0
HLD
17.8
17.8
16.50 18.10 16.50 61,100 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.20 2,600 0 0 0
HMD
19
19
19 19 19 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HMR
10.3
10.3
10.10 10.30 10 8,100 0 0 0
HMS
45.3
45.3
45.30 45.30 45.30 103,300 0 0 0
HNB
12
12
12.10 12.10 12 900 0 0 0
HND
11.2
11.2
11.50 11.60 11.10 43,600 0 0 0
HNF
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HNG
6
6
6.10 6.20 6 2,366,600 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8
8
8 8.10 8 1,037,700 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.30 4.30 4.20 28,500 0 0 0
HPB
25
25
26.30 26.30 25 300 0 0 0
HPD
16.2
16.2
16.40 16.40 16.20 9,800 0 0 0
HPG
26.9
26.9
27 27.35 26.90 24,176,300 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
77.1
77.1
77.10 77.10 77.10 0 0 0 0
HPT
27.9
27.9
25.60 27.90 25.60 200 0 0 0
HPW
21
21
20.50 21 20.40 18,400 0 0 0
HPX
4.8
4.8
4.91 4.95 4.82 407,700 0 0 0
HQC
2.6
2.6
2.64 2.65 2.59 2,486,500 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
88.4
88.4
95 95 88.40 3,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.5
14.5
14.50 14.70 14.50 1,814,300 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
5.2
5.2
5.30 5.34 5.18 215,000 0 0 0
HSM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 300 0 0 0
HSV
4.6
4.6
4.60 4.90 4.60 19,100 0 0 0
HT1
16.2
16.2
16.45 16.80 16.10 342,200 0 0 0
HTC
37.3
37.3
37.30 37.30 37.30 0 0 0 0
HTE
3.4
3.4
3.30 3.40 3.30 1,900 0 0 0
HTG
42.8
42.8
42.60 42.90 42.60 9,800 0 0 0
HTI
24.7
24.7
24.80 24.85 24.60 22,400 0 0 0
HTL
22.4
22.4
22.50 22.50 22.40 1,800 0 0 0
HTM
9.4
9.4
9.30 9.40 9.20 1,700 0 0 0
HTN
6.4
6.4
6.62 6.62 6.14 112,600 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.5
10.5
10.50 10.50 10.50 4,000 0 0 0
HU6
4.5
4.5
4.60 4.60 4.10 6,700 0 0 0
HUB
14.2
14.2
14.10 14.20 14.10 2,100 0 0 0
HUG
28
28
28 28 28 200 0 0 0
HUT
16.2
16.2
16.70 16.90 16.20 1,314,600 0 0 0
HVA
14.7
14.7
14.10 15 13.50 44,800 0 0 0
HVH
12.0
12.0
12 12.10 11.85 28,500 0 0 0
HVN
22.3
22.3
22.80 22.80 22.25 1,237,700 0 0 0
HVT
27.6
27.6
28 28 27.60 17,500 0 0 0
HWS
15.1
15.1
15.10 15.10 15 2,600 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 1,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32.9
32.9
33 33.70 32.90 24,100 0 0 0
ICT
17.9
17.9
17.90 17.90 17.80 5,100 0 0 0
IDC
43.7
43.7
43.70 44.30 43.10 1,698,900 0 0 0
IDI
7.2
7.2
7.34 7.40 7.16 571,000 0 0 0
IDJ
4
4
4.10 4.10 3.90 221,500 0 0 0
IDP
270
270
268 270 268 10,000 0 0 0
IDV
23.5
23.5
23.80 24 23.50 28,600 0 0 0
IFS
17.1
17.1
17.10 17.20 17.10 1,100 0 0 0
IHK
7.6
7.6
7.60 7.60 7.60 500 0 0 0
IJC
10.2
10.2
10.20 10.25 10.05 1,792,600 0 0 0
ILA
5.6
5.6
5.60 5.60 5.60 11,000 0 0 0
ILB
22.5
22.5
22 22.50 22 12,300 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
27.8
27.8
30.60 30.60 27.80 187,200 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
56.1
56.1
56.50 56.50 55.60 35,200 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
38.7
38.7
39.70 40 38.70 700 0 0 0
IPA
15.9
15.9
15.90 16.50 15.80 46,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.9
25.9
26.70 26.70 24.50 1,200 0 0 0
IST
39
39
39 39 39 100 0 0 0
ITC
11.2
11.2
11.20 11.25 11.10 72,900 0 0 0
ITD
16.5
16.5
16.65 16.65 15.70 50,200 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 535,100 0 0 0
ITS
4
4
4.10 4.10 4 7,900 0 0 0
IVS
7.5
7.5
7.40 7.70 7.40 133,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.50 4.60 4.48 102,300 0 0 0
KBC
31.2
31.2
31.20 31.90 31.15 2,022,500 0 0 0
KCB
14
14
13.30 14.70 13.30 69,200 0 0 0
KDC
50.6
50.6
50.20 50.80 50.20 237,900 0 0 0
KDH
26.2
26.2
26.50 26.50 26.10 2,792,700 0 0 0
KDM
29
29
29.70 29.70 29 25,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 6,600 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.56 5.58 5.42 6,792,500 0 0 0
KHP
11.2
11.2
11.10 11.15 11 3,200 0 0 0
KHS
16.3
16.3
16.30 16.30 15.60 5,200 0 0 0
KHW
33
33
33 33 33 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KLB
13.9
13.9
14.25 14.30 13.85 115,400 0 0 0
KMR
2.7
2.7
2.73 2.75 2.73 14,800 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.3
38.3
38.40 38.40 38 939,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
17.10 17.20 16.70 1,092,100 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
80
80
77.70 80 77.70 28,100 0 0 0
KSQ
2.1
2.1
2.10 2.20 2.10 35,100 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
KTS
22.4
22.4
24.10 24.10 22.40 1,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.5
24.5
24.50 24.50 24.50 4,600 0 0 0
L12
4.4
4.4
4.10 4.40 4.10 12,600 0 0 0
L14
23.5
23.5
23.90 24.50 23.50 34,100 0 0 0
L18
24.2
24.2
24.10 24.20 24.10 1,100 0 0 0
L40
66
66
67 67 65.40 193,800 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
19.25 19.95 19 15,500 0 0 0
LAI
11.8
11.8
11.90 11.90 11.80 12,200 0 0 0
LAS
17.5
17.5
18.60 18.90 17.40 2,810,300 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
31.5
31.5
32.40 32.40 31 3,200 0 0 0
LBM
31.2
31.2
31.10 31.50 30.80 12,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
10.20 10.20 9.93 2,164,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.48 3.49 3.40 764,900 0 0 0
LDP
8.2
8.2
8.30 8.30 7.90 61,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
5.6
5.6
6.40 7.40 5.60 400 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
LGL
5.4
5.4
5.05 5.48 5.05 8,100 0 0 0
LHC
105
105
105 106 102.50 28,800 0 0 0
LHG
28.3
28.3
28.20 28.45 28.15 40,000 0 0 0
LIC
32.5
32.5
31 33 31 47,500 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 326,200 0 0 0
LIX
35.1
35.1
35.25 35.25 34.70 17,400 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 900 0 0 0
LLM
20.5
20.5
21.90 21.90 20.50 20,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
43.4
43.4
42.30 44.10 42.20 3,410,600 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 3,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.2
34.2
33.50 34.20 33.20 33,500 0 0 0
LSS
8.4
8.4
8.47 8.52 8.44 65,600 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
22.5
22.5
23 23 22.50 4,200 0 0 0
MA1
33
33
36.50 36.50 33 300 0 0 0
MAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MAS
34
34
34 34 34 46,900 0 0 0
MBB
26.4
26.4
26.40 26.75 26.25 9,514,500 0 0 0
MBG
2.8
2.8
2.90 2.90 2.80 47,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.7
24.7
25 25.60 24.70 4,306,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 200 0 0 0
MCH
160.2
160.2
153.90 160.20 150.30 2,588,200 0 0 0
MCM
26
26
26.20 26.20 25.90 8,500 0 0 0
MCO
5
5
4.80 5.10 4.80 2,200 0 0 0
MCP
27.5
27.5
27.60 27.60 27.40 10,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.6
10.6
10.80 10.80 10.60 1,200 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MDG
40.5
40.5
38.60 41.50 38.60 12,100 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
35.30 37.20 35 18,700 0 0 0
MGC
13.1
13.1
13.10 13.10 13.10 1,400 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.2
28.2
28.30 28.30 28.20 1,500 0 0 0
MHC
9.9
9.9
9.90 10.05 9.89 16,500 0 0 0
MIC
12.1
12.1
11.50 12.10 11.50 700 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MIG
17.3
17.3
17.10 17.40 17.10 122,600 0 0 0
MKP
33
33
33 33 33 100 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.5
18.5
18.50 18.50 18.50 1,900 0 0 0
MML
33.5
33.5
33 33.80 33 47,600 0 0 0
MNB
28.4
28.4
29.50 29.50 28.40 300 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.1
16.1
16.10 16.50 15.80 53,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17
17
18 18 17 3,000 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.4
11.4
11.30 11.55 11.30 4,142,700 0 0 0
MSH
36.5
36.5
36.50 37.15 36.40 190,200 0 0 0
MSN
75.4
75.4
74 75.70 73.80 8,479,300 0 0 0
MSR
51.3
51.3
48 51.90 46.10 3,693,200 0 0 0
MST
8.6
8.6
8.30 8.70 8.20 4,751,700 0 0 0
MTA
13.8
13.8
14 14 13.50 12,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
10
10
10 10 10 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
17
17
16.60 17 16.50 27,900 0 0 0
MVC
16
16
15.90 16.40 15.60 30,100 0 0 0
MVN
49.6
49.6
50 50.90 49.50 16,300 0 0 0
MWG
82.7
82.7
81.50 83.80 81.50 3,811,100 0 0 0
MZG
12.7
12.7
13.30 13.30 12.60 696,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
45.5
45.5
45.25 45.60 44.60 569,900 0 0 0
NAG
8.5
8.5
8.40 8.50 8.30 122,400 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.5
31.5
31 31.50 30.60 9,100 0 0 0
NAU
11.5
11.5
9.80 11.50 9.80 200 0 0 0
NAV
16.9
16.9
16.90 16.90 16.90 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.70 17.90 17.60 3,800 0 0 0
NBC
10.2
10.2
11.10 11.10 10.20 424,100 0 0 0
NBE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NBP
7.7
7.7
7.90 7.90 7.60 3,500 0 0 0
NBT
16.8
16.8
17 17 16.80 1,200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
NCG
11.1
11.1
11 11.10 11 22,000 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
92
92
91.80 92.50 91.80 6,700 0 0 0
ND2
35.6
35.6
35.60 35.60 35.60 3,300 0 0 0
NDC
175
175
175 175 175 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.4
10.4
10.50 10.60 10.30 218,000 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5
5
5 5 5 1,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 1,400 0 0 0
NED
7
7
7 7 6.90 26,500 0 0 0
NET
64.5
64.5
66 66 64.50 7,200 0 0 0
NFC
59
59
59 59 59 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.8
12.8
12.95 13.05 12.75 71,100 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.4
10.4
10.25 10.40 10.25 35,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.2
11.2
11.15 11.15 11.15 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NKG
14.1
14.1
14.25 14.30 14.05 3,235,200 0 0 0
NLG
27.8
27.8
28.15 28.35 27.80 3,103,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.4
53.4
51.40 53.50 51.40 80,500 0 0 0
NNT
63.6
63.6
62.20 72 62.20 900 0 0 0
NO1
6.0
6.0
5.65 5.99 5.65 101,400 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.7
13.7
13.70 13.70 13.70 600 0 0 0
NRC
6
6
6 6.20 5.90 1,387,400 0 0 0
NSC
73.1
73.1
72.80 73.10 72.80 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.10 4.80 161,000 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
25.6
25.6
25.80 26.35 25.55 767,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
145.9
145.9
145 148.40 145 5,600 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTH
60.9
60.9
60.90 60.90 60.90 200 0 0 0
NTL
16
16
16.10 16.30 16 301,300 0 0 0
NTP
58.1
58.1
58.40 58.90 58.10 62,600 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.2
11.2
11.20 11.60 11.10 533,900 0 0 0
NVL
13.4
13.4
13.60 14 13.30 22,471,600 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 4,600 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 4.50 4.30 2,300 0 0 0
OCB
10.9
10.9
10.75 10.95 10.75 1,103,400 0 0 0
OCH
5.6
5.6
5.70 5.80 5.50 43,600 0 0 0
ODE
46.1
46.1
46 46.20 46 15,300 0 0 0
OGC
3.0
3.0
3.05 3.07 3 229,500 0 0 0
OIL
16.3
16.3
17.70 18 16.20 6,007,100 0 0 0
ONE
11.4
11.4
11.20 11.40 11.20 444,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.15 22.60 22.15 10,400 0 0 0
ORS
13.2
13.2
13.25 13.50 13.10 1,450,000 0 0 0
PAC
25
25
25.50 26.35 24.15 939,000 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
32.4
32.4
32.75 32.75 32.15 915,000 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 1,000 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 14,800 0 0 0
PAT
75.2
75.2
86.40 86.70 75 303,500 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 1,200 0 0 0
PBP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
PBT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PC1
25.5
25.5
26.50 26.80 25.50 6,010,300 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.8
19.8
20.20 20.20 19.70 2,600 0 0 0
PCF
4.9
4.9
4.50 4.90 4.40 5,100 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
20.5
20.5
20.30 20.50 20.30 112,300 0 0 0
PCM
16.2
16.2
16 16.20 16 700 0 0 0
PCT
10.7
10.7
10.20 10.70 10.20 200 0 0 0
PDB
20.5
20.5
20.50 21 20.10 9,000 0 0 0
PDC
5
5
5 5 5 1,600 0 0 0
PDN
111.8
111.8
112.90 112.90 111.80 800 0 0 0
PDR
15.3
15.3
15.55 15.60 15.15 7,343,700 0 0 0
PDV
9.8
9.8
9.92 9.95 9.74 116,200 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 100 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
43.2
43.2
43.20 43.20 43.20 400 0 0 0
PET
40
40
39 41 39 1,178,800 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 17,400 0 0 0
PGB
12.1
12.1
12.30 12.30 11.90 5,100 0 0 0
PGC
14.1
14.1
14.20 14.20 13.95 165,300 0 0 0
PGD
24.3
24.3
23.35 24.25 23.05 5,900 0 0 0
PGI
19.4
19.4
19.40 19.40 19.40 1,400 0 0 0
PGN
6.2
6.2
5.90 6.20 5.70 97,600 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGV
24.4
24.4
24.50 25 24.35 27,800 0 0 0
PHC
4.7
4.7
4.62 4.70 4.60 10,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
69
69
69 69 69 0 0 0 0
PHP
33.3
33.3
33 33.70 33 128,100 0 0 0
PHR
61
61
62.50 62.70 60.70 239,500 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
24.5
24.5
24.50 24.50 24.50 3,000 0 0 0
PIC
18.2
18.2
17.80 18.90 17.80 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.3
7.3
7.25 7.30 7.25 2,800 0 0 0
PIV
6.4
6.4
5.80 6.50 5.80 196,000 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 6,800 0 0 0
PLA
4.5
4.5
4.80 4.80 4.50 10,500 0 0 0
PLC
25.6
25.6
25.50 26.20 25.10 367,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.60 4,800 0 0 0
PLP
5.5
5.5
5.50 5.50 5.30 22,800 0 0 0
PLX
45.7
45.7
47.90 48.10 45.35 3,705,400 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 2,000 0 0 0
PMC
142.9
142.9
143 143 121.50 1,000 0 0 0
PMG
7.5
7.5
7.65 7.65 7.45 2,900 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 0 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 0 0 0 0
PNC
27.5
27.5
25.70 27.50 25.70 600 0 0 0
PND
7.7
7.7
7.80 7.80 7.70 3,400 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
117.7
117.7
118.70 119.20 115.40 699,700 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
16.6
16.6
16.40 16.70 16.40 29,900 0 0 0
POT
22.5
22.5
20 22.50 20 9,500 0 0 0
POV
7.8
7.8
8 8 7.60 61,400 0 0 0
POW
13.1
13.1
13.25 13.40 13.10 9,690,000 0 0 0
PPC
10.4
10.4
10.50 10.65 10.30 499,300 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 28.70 28.50 6,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.6
20.6
20.30 20.60 20.30 800 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 11.80 1,900 0 0 0
PRE
22
22
22 22 22 100 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
10.1
10.1
10.30 10.80 10.10 79,800 0 0 0
PSB
6
6
6.10 6.30 5.70 153,700 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16.4
16.4
16 16.40 16 128,600 0 0 0
PSE
10.8
10.8
10.90 10.90 10.70 2,900 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
7.50 8.10 7.40 372,300 0 0 0
PSL
12
12
12 12 12 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.8
18.8
17.40 18.80 17.40 2,800 0 0 0
PSW
8
8
8.10 8.30 8 32,700 0 0 0
PTB
51.5
51.5
51.40 52.20 51.20 22,500 0 0 0
PTC
7.1
7.1
7.05 7.05 7.05 100 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 3,800 0 0 0
PTL
3.1
3.1
3.09 3.09 3.09 160,700 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
9.2
9.2
9 9.20 9 5,300 0 0 0
PTT
9.7
9.7
8.40 9.70 8.40 200 0 0 0
PTV
6.8
6.8
6.80 7 6.60 191,700 0 0 0
PV2
2.3
2.3
2.20 2.40 2.20 110,800 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.3
30.3
30.30 30.90 30.20 186,500 0 0 0
PVC
16.8
16.8
17.40 18.10 16.80 2,441,000 0 0 0
PVD
34.7
34.7
36.65 37.40 34.60 11,514,800 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.80 7 6.70 111,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.4
77.4
76.70 79 76.70 16,000 0 0 0
PVM
19
19
18.80 19 18.70 12,600 0 0 0
PVO
7.8
7.8
8 8.30 7.60 50,200 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
40
40
42 42.20 40 5,415,900 0 0 0
PVT
23.2
23.2
24.70 24.75 23 8,812,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PWA
8.2
8.2
9.20 9.20 8 93,600 0 0 0
PWS
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.3
14.3
14.30 14.40 14.10 131,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
22
22
22 22 22 100 0 0 0
QCG
13.2
13.2
13.20 13.30 13 304,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
32.8
32.8
32.70 32.75 32.70 300 0 0 0
QNS
47.9
47.9
47.80 48 47.80 16,100 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
35 35 33.80 1,400 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 1,000 0 0 0
QST
37.1
37.1
37.10 37.10 37.10 0 0 0 0
QTC
28
28
28 32 28 500 0 0 0
QTP
13.1
13.1
13.30 13.60 13.10 1,021,200 0 0 0
RAL
87.5
87.5
88 88 87.50 3,100 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 0 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
63
63
63.40 63.50 62.50 624,600 0 0 0
RIC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
RTB
29.8
29.8
29.80 29.80 29.80 0 0 0 0
RYG
10.6
10.6
10.55 10.70 10.45 57,300 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 0 0 0 0
S55
66.4
66.4
66.40 66.40 66.40 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 11,000 0 0 0
S99
8.4
8.4
8.40 8.50 8.30 104,600 0 0 0
SAB
44.4
44.4
44.50 45.20 44.35 700,800 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
55
55
55 55 55 4,900 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.7
6.7
6.72 6.84 6.72 89,600 0 0 0
SAS
37.8
37.8
37 38 37 73,600 0 0 0
SAV
13.4
13.4
13.35 13.40 13.10 2,300 0 0 0
SB1
7.2
7.2
7.10 7.20 7.10 12,800 0 0 0
SBA
28.2
28.2
28.10 28.20 28 57,300 0 0 0
SBB
15.7
15.7
15.80 15.90 15.70 6,200 0 0 0
SBD
8
8
8 8 8 100 0 0 0
SBG
11.8
11.8
11.70 11.85 11.65 19,700 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 200 0 0 0
SBL
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SBM
33
33
33 33 33 600 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.20 5.40 5.20 526,200 0 0 0
SBT
22.4
22.4
22.30 22.35 22.15 603,800 0 0 0
SBV
7.9
7.9
7.60 7.88 7.60 3,500 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.3
65.3
65.10 65.30 65.10 20,400 0 0 0
SCI
8.1
8.1
8.20 8.30 8 37,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
20
20
19.90 21 19.90 29,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.91 6.05 5.85 2,302,400 0 0 0
SCS
52.8
52.8
53.60 53.90 52.80 145,100 0 0 0
SD2
4.5
4.5
4.50 4.70 4.50 10,600 0 0 0
SD3
7.9
7.9
7.50 7.90 7.50 4,100 0 0 0
SD5
7.7
7.7
7.70 7.70 7.70 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.3
11.3
11.20 11.30 11.10 19,700 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
8
8
8 8 8 200 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
32
32
32 32 32 20,800 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43
43
43 43 43 500 0 0 0
SEB
47
47
47 47 47 0 0 0 0
SED
19
19
19 19.20 19 1,000 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
SFG
10.7
10.7
10.90 11 10.60 1,800 0 0 0
SFI
28
28
28 28 27.50 5,500 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.3
12.3
12.30 12.50 12.30 16,600 0 0 0
SGC
77.6
77.6
77.60 77.60 77.60 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22
22
22 22 22 0 0 0 0
SGI
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SGN
53.1
53.1
53.10 53.50 53.10 11,000 0 0 0
SGP
24.1
24.1
24 24.40 24 33,700 0 0 0
SGR
15.9
15.9
15.75 16 15.75 105,200 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
16.0
16.0
15.50 15.95 15 42,000 0 0 0
SHA
4.0
4.0
3.90 3.98 3.82 1,700 0 0 0
SHB
15.1
15.1
15.25 15.30 15.05 48,614,400 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
6.9
6.9
7 7 6.90 300 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.7
14.7
15 15.60 13.95 620,600 0 0 0
SHN
3.8
3.8
3.60 3.80 3.50 68,500 0 0 0
SHP
34.4
34.4
34.45 34.45 34.20 17,400 0 0 0
SHS
16.6
16.6
16.50 17.20 16.50 14,525,300 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 3,700 0 0 0
SJ1
12
12
12 12 12 800 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 101,300 0 0 0
SJE
16.8
16.8
16.80 17 16.60 35,900 0 0 0
SJG
21.3
21.3
21.30 21.30 21.30 100 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49
49
49.20 49.50 47 20,100 0 0 0
SKG
9.5
9.5
9.40 9.50 9.39 89,600 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 200 0 0 0
SKV
25.7
25.7
25.70 25.70 25.70 3,000 0 0 0
SLS
160.5
160.5
160 162 160 1,400 0 0 0
SMA
8.8
8.8
8.20 8.77 8.20 3,200 0 0 0
SMB
38.4
38.4
38.60 38.60 38.40 9,300 0 0 0
SMC
11.1
11.1
11 11.40 10.95 132,000 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 200 0 0 0
SMT
8.5
8.5
8.10 8.60 8.10 34,500 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.5
31.5
31 31.50 31 2,900 0 0 0
SP2
23
23
23 23 23 14,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 9,000 0 0 0
SRC
49.9
49.9
49.95 49.95 49 3,800 0 0 0
SRF
7.0
7.0
6.52 6.97 6.51 28,000 0 0 0
SSB
16.7
16.7
16.55 16.65 16.55 1,751,800 0 0 0
SSC
30.8
30.8
30.80 30.80 30.80 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.7
8.7
8.80 8.80 8.50 12,100 0 0 0
SSH
75.3
75.3
75.30 75.30 75.30 0 0 0 0
SSI
28.7
28.7
28.80 29.45 28.65 29,267,400 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.5
3.5
3.39 3.50 3.39 122,000 0 0 0
STB
67.6
67.6
67 69.20 67 8,825,000 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
19.7
19.7
20.50 20.50 19.70 38,900 0 0 0
STK
15.2
15.2
14.70 15.30 14.70 5,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
9
9
9 9 8.80 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
18.4
18.4
19.25 19.25 18.05 3,600 0 0 0
SVD
4.1
4.1
4 4.18 3.94 22,500 0 0 0
SVG
7.3
7.3
7.20 7.30 7.20 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
1.90 2.10 1.90 77,800 0 0 0
SVT
11.3
11.3
11.30 11.30 11.30 3,100 0 0 0
SWC
29.4
29.4
29.80 29.90 29.20 2,600 0 0 0
SZB
40.6
40.6
39.80 41.50 39.50 44,300 0 0 0
SZC
29.6
29.6
30.10 30.65 29.60 461,100 0 0 0
SZE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SZG
32.3
32.3
32.30 32.30 32.30 0 0 0 0
SZL
48.3
48.3
47.20 48.25 47.05 11,200 0 0 0
TA6
4.4
4.4
5.10 5.10 4.40 200 0 0 0
TA9
12.2
12.2
12.20 12.20 12 2,100 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43
43
44.20 44.20 43 167,600 0 0 0
TAN
44
44
44 44 44 3,500 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
35.2
35.2
35.20 35.20 35.20 5,000 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
30.3
30.3
30.25 30.90 30.10 13,156,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.5
14.5
15.10 15.10 14.50 4,279,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.9
33.9
33.85 34.05 33.85 23,200 0 0 0
TCM
23.7
23.7
23.60 23.75 23.50 1,251,300 0 0 0
TCO
10.7
10.7
9.96 10.65 9.96 428,000 0 0 0
TCR
2.7
2.7
2.53 2.69 2.52 3,600 0 0 0
TCT
21.7
21.7
21.05 22.30 21.05 21,900 0 0 0
TCW
32.3
32.3
32.60 32.60 32.20 5,200 0 0 0
TDB
40
40
40 40 39 3,100 0 0 0
TDC
11.1
11.1
10.85 11.05 10.85 81,000 0 0 0
TDF
9
9
8.60 9 8.60 1,400 0 0 0
TDG
2.7
2.7
2.68 2.70 2.65 51,900 0 0 0
TDH
3.7
3.7
3.61 3.70 3.60 74,200 0 0 0
TDM
56
56
58.90 58.90 56 2,300 0 0 0
TDP
29.5
29.5
30 30.20 29.50 178,400 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDT
6.9
6.9
6.80 6.90 6.70 62,700 0 0 0
TDW
45.1
45.1
45.50 45.50 44 2,000 0 0 0
TED
59
59
59 59 59 0 0 0 0
TEG
6.0
6.0
5.96 6 5.96 24,600 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
43.9
43.9
43.80 43.90 43.80 200 0 0 0
TGP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
8.5
8.5
8.60 8.60 8.50 1,800 0 0 0
THD
31.3
31.3
30.60 31.50 30.60 7,900 0 0 0
THG
44.8
44.8
43.65 44.80 43.35 61,700 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
9
9.30 9.30 8.90 69,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.7
16.7
16.60 16.70 16.60 200 0 0 0
TID
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7.10 7.20 7 80,400 0 0 0
TIN
138
138
140 140 131.20 10,600 0 0 0
TIP
19
19
19 19.05 18.85 46,900 0 0 0
TIS
4.9
4.9
4.80 5 4.80 209,900 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
8.2
8.2
7.80 8.20 7.80 304,900 0 0 0
TLG
50.3
50.3
49.80 50.50 49.80 91,000 0 0 0
TLH
4.6
4.6
4.52 4.62 4.52 144,000 0 0 0
TLP
8
8
8 8 8 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.2
53.2
53 53.20 52.60 7,000 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
58
58
58 58 58 200 0 0 0
TMS
41
41
40.70 41 40.70 300 0 0 0
TMT
12.5
12.5
12.80 12.80 12.30 5,400 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
16.7
16.7
16.20 16.70 16.20 400 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27
27
27 27 27 0 0 0 0
TNG
24.7
24.7
24.50 25.20 24.20 1,732,800 0 0 0
TNH
10.7
10.7
10.90 10.90 10.60 67,400 0 0 0
TNI
4.5
4.5
4.50 4.60 4.50 47,300 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.9
8.9
9.30 9.30 8.80 55,800 0 0 0
TNV
17.4
17.4
20.10 20.10 17.40 15,300 0 0 0
TNW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171
171
168 171 167 27,200 0 0 0
TOT
15.5
15.5
15.60 15.60 15.50 1,300 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.1
16.1
16.15 16.35 16.10 6,385,100 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.40 10.40 10.40 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
69.8
69.8
68 70.50 67 4,100 0 0 0
TRC
72.3
72.3
73.10 73.80 72 37,800 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
6.5
6.5
6.50 6.50 6 16,200 0 0 0
TSA
15.6
15.6
15.45 15.55 15.40 125,800 0 0 0
TSB
22.5
22.5
25 25 22.50 15,200 0 0 0
TSC
2.6
2.6
2.48 2.57 2.48 196,800 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
35
35
35 35 35 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.9
4.9
4.90 4.90 4.90 2,600 0 0 0
TTA
11.5
11.5
11.50 11.70 11.35 823,700 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
134.9
134.9
134.90 134.90 134.90 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.72 2.68 418,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 105,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TTN
15.7
15.7
15.60 15.90 15.50 46,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TUG
21
21
20.70 21 20.70 1,100 0 0 0
TV1
36.8
36.8
36 38 36 155,600 0 0 0
TV2
35.7
35.7
36 36.50 35.65 453,100 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15.8
15.8
15.60 15.90 15.60 55,100 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
7.5
7.5
7.11 7.54 7.10 11,900 0 0 0
TVC
7.5
7.5
7.60 7.70 7.50 16,600 0 0 0
TVD
11.2
11.2
11.50 11.70 11.20 251,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.5
8.5
8.50 8.70 8.40 508,500 0 0 0
TVS
14.0
14.0
14.25 14.35 13.95 96,500 0 0 0
TVT
16.0
16.0
15.95 15.95 15.95 600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
5
5
5 5 5 100 0 0 0
TYA
17.6
17.6
17.60 17.60 17.55 12,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.70 6.70 6.40 15,400 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
60
60 60 60 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
6.10 6.10 5.90 4,600 0 0 0
VAB
10.1
10.1
10 10.30 10 250,600 0 0 0
VAF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VAV
34.6
34.6
34.60 34.60 34 900 0 0 0
VBB
9.9
9.9
9.90 10 9.90 36,500 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 15.20 100 0 0 0
VC1
15
15
15 15 14.50 9,400 0 0 0
VC2
5.1
5.1
4.80 5.10 4.70 414,100 0 0 0
VC3
25.4
25.4
25.20 25.50 25.10 709,200 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.3
25.3
26.40 26.50 25.30 2,200 0 0 0
VC7
7.7
7.7
7.80 8 7.70 170,500 0 0 0
VC9
3.8
3.8
3.80 3.80 3.70 1,400 0 0 0
VCA
7.7
7.7
7.53 7.72 7.53 400 0 0 0
VCB
60.5
60.5
59.50 60.50 59.40 7,148,800 0 0 0
VCC
12.5
12.5
14.70 14.70 12.40 237,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
319.5
319.5
318 319.50 315 700 0 0 0
VCG
22.7
22.7
23.55 23.65 22.70 17,191,100 0 0 0
VCI
37.3
37.3
37.35 38.25 37.05 10,014,300 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCP
24
24
23.80 24.40 23.70 22,500 0 0 0
VCR
43.8
43.8
43.80 43.80 43.80 100 0 0 0
VCS
41.2
41.2
41 41.60 41 46,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 7,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18
18
16 18 16 2,300 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
56.5
56.5
54 56.50 54 200 0 0 0
VDS
15.3
15.3
15.40 15.80 15.25 969,000 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.4
3.4
3.50 3.50 3.30 13,400 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.3
3.3
3.30 3.30 3.30 2,500 0 0 0
VEA
34.1
34.1
33.90 34.20 33.80 258,800 0 0 0
VEC
35.3
35.3
36.90 36.90 32.10 400 0 0 0
VEF
95.3
95.3
96.90 97 95.20 6,800 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
16.2
16.2
16.60 16.60 16.20 1,100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
51.1
51.1
51.10 51.50 51.10 1,400 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
46.7
46.7
46 47.20 46 371,000 0 0 0
VGG
42.3
42.3
42.40 42.40 42.30 200 0 0 0
VGI
86.4
86.4
84.30 87.90 84 642,900 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25.1
25.1
25.30 25.30 24.90 13,000 0 0 0
VGR
66.8
66.8
66.80 67 66.80 1,600 0 0 0
VGS
24.4
24.4
24.60 24.90 24.40 360,500 0 0 0
VGT
12.8
12.8
12.70 13 12.60 1,216,800 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
61
61
60.70 61 60.10 1,254,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3
3
3 3 2.90 79,600 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.80 1.90 1.70 137,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
102
102
101.90 104.40 100.80 4,359,000 0 0 0
VIB
17
17
17.10 17.25 17 8,879,700 0 0 0
VIC
146.2
146.2
145 150.90 145 2,810,700 0 0 0
VID
4.9
4.9
5.02 5.02 4.90 8,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.5
16.5
17.20 17.20 16.50 1,000 0 0 0
VIG
4.9
4.9
4.80 5 4.80 137,400 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.7
11.7
11.70 11.70 11.70 200 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
12.1
12.1
12 12.10 12 71,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VIW
47
47
47 47 41 226,500 0 0 0
VIX
16.9
16.9
16.80 17.30 16.70 45,258,800 0 0 0
VJC
157
157
154 157 154 1,243,800 0 0 0
VLA
10
10
9.80 10 9.80 200 0 0 0
VLB
45.9
45.9
45.70 46.20 45.70 7,400 0 0 0
VLC
13.8
13.8
13.80 14 13.60 38,600 0 0 0
VLG
8.5
8.5
8.20 8.50 8.20 500 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
5
5
4.80 5.10 4.80 1,400 0 0 0
VMD
14.9
14.9
14.90 14.90 14.90 3,600 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 3,400 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.5
14.5
14.60 14.60 14.50 6,600 0 0 0
VNB
14.8
14.8
14.90 15 14.80 18,000 0 0 0
VNC
36.1
36.1
36 36.10 36 5,100 0 0 0
VND
16.5
16.5
16.40 16.90 16.35 9,171,900 0 0 0
VNE
4.4
4.4
4.45 4.49 4.40 234,800 0 0 0
VNF
15.2
15.2
15 15.20 14.80 6,100 0 0 0
VNG
6.8
6.8
6.81 6.81 6.80 1,300 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VNL
20.9
20.9
20.70 20.85 20.55 4,700 0 0 0
VNM
61.5
61.5
62.70 63 61.50 3,816,100 0 0 0
VNP
20.9
20.9
21.30 22 20.70 201,100 0 0 0
VNR
20.8
20.8
20.90 20.90 20.60 50,600 0 0 0
VNS
9
9
8.80 9.06 8.80 14,300 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
339
339
329 340 329 1,100 0 0 0
VOS
14.1
14.1
14.05 14.35 14 1,219,200 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.7
25.7
25.80 26.40 25.70 9,324,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.3
24.3
24.90 24.90 24.30 3,500 0 0 0
VPG
4.8
4.8
4.80 4.84 4.75 82,600 0 0 0
VPH
3.7
3.7
3.63 3.73 3.61 18,200 0 0 0
VPI
58.2
58.2
58.10 59 57.90 2,862,600 0 0 0
VPR
8
8
8 8 8 0 0 0 0
VPS
8.5
8.5
8.65 8.65 8.49 11,800 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
12.9
12.9
12.60 12.90 12.60 1,300 0 0 0
VRE
26.5
26.5
26 26.90 25.90 5,159,000 0 0 0
VRG
17.2
17.2
16.50 17.50 16.50 5,400 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VSC
25.1
25.1
25.30 25.90 25.05 5,253,800 0 0 0
VSE
8.9
8.9
8.60 8.90 8.60 2,000 0 0 0
VSF
27.5
27.5
29.40 29.50 27.50 11,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.3
43.3
43.30 43.50 43.30 15,400 0 0 0
VSI
26.5
26.5
27.95 27.95 26.50 1,300 0 0 0
VSM
15.9
15.9
13.70 15.90 13.70 3,700 0 0 0
VSN
17
17
17 17 17 1,100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 26,900 0 0 0
VTB
14.1
14.1
14.10 14.10 14.10 2,200 0 0 0
VTC
13.6
13.6
13.80 14.20 13.50 16,400 0 0 0
VTD
6.3
6.3
6.10 6.50 6.10 177,400 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 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 4,000 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
49
49
50 50 47.90 20,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
12 12 11.85 243,000 0 0 0
VTP
89.7
89.7
90 91.80 89.20 353,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.70 10.70 10.50 24,200 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.50 14.70 14.50 18,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.10 20.40 20.10 1,116,800 0 0 0
VUA
16
16
14.90 16 14.90 300 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
150.7
150.7
144 153 140.10 298,100 0 0 0
VW3
12.9
12.9
12.90 12.90 12.90 6,200 0 0 0
VWS
18.1
18.1
18.10 18.10 18.10 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
282
282
282 282 282 100 0 0 0
WSB
55.8
55.8
55.90 56 55.80 2,600 0 0 0
WSS
6.2
6.2
6.20 6.40 6.10 10,900 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 1,000 0 0 0
XHC
18.7
18.7
18.70 18.70 18.70 100 0 0 0
XLV
14
14
14 14 14 0 0 0 0
XMC
9.5
9.5
9.20 9.50 9.20 6,000 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 300 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 200 0 0 0
YBM
10.2
10.2
10.20 10.20 10.20 3,300 0 0 0
YEG
11.1
11.1
11 11.10 10.90 884,500 0 0 0
YTC
21
21
21 21 21 100 0 0 0
^HASTC
246.9
246.9
246.33 248.88 245.92 66,966,394 0 0 0
^UPCOM
125.6
125.6
125.23 126.02 125.17 0 0 0 0
^VN30
1,873.7
1,873.7
1,869.15 1,901.94 1,868.63 262,441,729 0 0 0
^VNINDEX
1,710.3
1,710.3
1,709.38 1,732.31 1,707.50 724,341,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |