DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/03/2026

NGÀY: [ 31/03 ]    [ 30/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 23/03 ]    [ 20/03 ]    [ 19/03 ]    [ 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 19/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7
7
7.10 7.10 6.97 2,082,700 0 0 0
AAH
3.3
3.3
3.20 3.30 3.20 74,000 0 0 0
AAM
6.4
6.4
6.30 6.40 6.30 1,200 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 609,500 0 0 0
AAT
3.0
3.0
3.05 3.05 2.98 17,000 0 0 0
AAV
6.5
6.5
6.60 6.80 6.50 1,035,800 0 0 0
ABB
13.8
13.8
13 13.80 13 689,500 0 0 0
ABC
10.1
10.1
10.10 10.10 10 21,000 0 0 0
ABI
19.7
19.7
19.50 19.70 19.50 17,100 0 0 0
ABR
13
13
13 13 13 200 0 0 0
ABS
3.0
3.0
3.03 3.08 2.90 268,200 0 0 0
ABT
60.5
60.5
61.20 61.90 60.50 4,200 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 153,700 0 0 0
ACB
23.6
23.6
23.50 23.80 23.25 16,614,600 0 0 0
ACC
12.7
12.7
12.15 12.70 12 2,041,200 0 0 0
ACE
37.8
37.8
39 39 37.80 2,400 0 0 0
ACL
13.6
13.6
14 14 13.55 300 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
4.2
4.2
4.10 4.20 4.10 2,600 0 0 0
ACV
46.9
46.9
48.20 48.20 45.60 1,689,500 0 0 0
ADC
18.0
18.0
19.38 19.38 17.91 1,900 0 0 0
ADG
8.7
8.7
8.66 8.75 8.66 4,300 0 0 0
ADS
8.2
8.2
8.13 8.26 8.12 96,300 0 0 0
AFX
10.4
10.4
10.40 10.40 10.20 66,200 0 0 0
AG1
12.8
12.8
12.70 12.80 12.70 7,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
12.75 13.05 12.70 495,200 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
38.1
38.1
37.50 38.30 37.50 2,300 0 0 0
AGR
14.5
14.5
14.50 14.65 14.40 440,500 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
45.7
45.7
45.60 45.70 44.80 5,300 0 0 0
ALT
13.9
13.9
12.50 14 12.50 8,300 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 3,400 0 0 0
AMC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,900 0 0 0
AMS
8.6
8.6
8.60 8.70 8.40 108,400 0 0 0
AMV
1.9
1.9
1.90 1.90 1.80 346,000 0 0 0
ANT
35.5
35.5
34.52 37.42 33.58 67,400 0 0 0
ANV
23.3
23.3
23.35 23.50 23.10 894,100 0 0 0
APF
52.4
52.4
50 52.40 50 52,800 0 0 0
APG
6.2
6.2
7.10 7.10 6.21 2,553,600 0 0 0
APH
5.6
5.6
5.66 5.73 5.50 202,000 0 0 0
API
5.7
5.7
5.70 5.70 5.50 49,100 0 0 0
APL
14
14
14 14 14 100 0 0 0
APP
4.8
4.8
4.80 4.90 4.80 1,100 0 0 0
APS
6.1
6.1
6.20 6.30 6.10 519,500 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
16.50 16.80 16.30 6,100 0 0 0
ASM
5.7
5.7
5.65 5.69 5.64 400,300 0 0 0
ASP
5.0
5.0
4.91 5 4.89 93,500 0 0 0
AST
70.5
70.5
71 71.50 70.50 7,300 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
50
50
50.50 50.50 50 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.2
10.2
10.30 10.30 10 148,400 0 0 0
BAB
11.2
11.2
11.20 11.20 11.10 1,000 0 0 0
BAF
35.0
35.0
34.95 34.95 34.35 2,326,000 0 0 0
BAL
8.8
8.8
8.80 8.80 8.80 0 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 0 0 0 0
BBT
12
12
12 12 12 7,600 0 0 0
BCA
18.2
18.2
18.20 18.20 18.10 3,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.60 7.60 7.20 112,800 0 0 0
BCE
11.1
11.1
11.05 11.10 10.90 23,900 0 0 0
BCF
41
41
40.50 41 40.50 900 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
52.8
52.8
53.50 53.90 52.80 746,600 0 0 0
BCP
10.5
10.5
10.50 10.50 10 300 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
38.1
38.1
38.10 38.10 38.10 0 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 100 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
59.5
59.5
60.50 62.10 58.40 111,200 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
22.6
22.6
22.20 22.60 22.20 5,700 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
29.70 30.75 29.70 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.8
22.8
22.90 22.90 22.60 16,600 0 0 0
BID
40.7
40.7
40.90 41.10 40.10 6,392,700 0 0 0
BIG
7.2
7.2
7.30 7.30 7 164,400 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
22
22
22.10 22.70 21.90 47,900 0 0 0
BKG
2.6
2.6
2.52 2.63 2.51 88,000 0 0 0
BLI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22.5
22.5
22 22.50 22 300 0 0 0
BMC
14
14
14.30 14.30 14 16,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.5
16.5
16.60 16.65 16.35 418,600 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
128
128
134 134 127.50 880,300 0 0 0
BMS
14.1
14.1
14.20 14.30 13.70 168,100 0 0 0
BMV
4.5
4.5
5 5 4.50 200 0 0 0
BNA
6.2
6.2
6.10 6.20 6.10 32,100 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 0 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
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12.3
12.3
12.25 12.25 12.25 0 0 0 0
BRR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BRS
30.8
30.8
30.80 30.80 28 3,900 0 0 0
BSA
21.2
21.2
21.40 21.40 21.20 7,600 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
34.9
34.9
34.80 34.90 33.95 344,100 0 0 0
BSL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BSR
29.3
29.3
31.90 32 29.30 16,049,500 0 0 0
BT1
11.2
11.2
11.20 11.20 11.20 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
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.1
23.1
23 23.10 22.80 15,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 200 0 0 0
BTP
8.5
8.5
8.45 8.50 8.21 24,800 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 15,300 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.1
16.1
16.10 16.10 16.10 1,600 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 100 0 0 0
BVB
11.9
11.9
12 12 11.70 1,329,600 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
74.4
74.4
73.70 75.50 73.20 466,600 0 0 0
BVL
16.9
16.9
16.50 16.90 16.50 3,600 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 100 0 0 0
BVS
26.1
26.1
26.50 26.50 25.90 380,700 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 4,800 0 0 0
BWE
41.9
41.9
42.75 42.75 41.70 375,200 0 0 0
BWS
33.7
33.7
33.70 33.70 33.70 1,400 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
11.3
11.3
11.50 11.50 11 300 0 0 0
C47
9.7
9.7
9.35 10 9.35 410,700 0 0 0
C4G
7.3
7.3
7.20 7.40 7.20 413,000 0 0 0
C69
16
16
16.10 16.20 15.90 373,000 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
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
46.1
46.1
45.10 47 45.10 57,500 0 0 0
CAT
15.2
15.2
15.70 15.70 14.50 12,400 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 100 0 0 0
CBS
25.3
25.3
25.60 25.60 25.30 5,600 0 0 0
CC1
36.3
36.3
36.30 36.30 36.30 0 0 0 0
CCA
15.6
15.6
15.20 15.60 15.20 200 0 0 0
CCC
8.6
8.6
8.24 8.58 8.24 7,800 0 0 0
CCI
22.8
22.8
22.75 22.75 22.75 0 0 0 0
CCL
5.0
5.0
5 5 4.88 68,300 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13.10 13.10 13 200 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.8
14.8
14.76 14.86 14.59 30,700 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.6
30.6
30.70 30.70 29 7,400 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
12.5
12.5
12.70 12.70 12.50 3,100 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.4
15.4
14.80 15.90 14.60 9,969,700 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
20.3
20.3
20.30 20.30 20.30 0 0 0 0
CGV
2.9
2.9
3 3 2.90 1,400 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.3
28.3
28.30 28.30 28.15 11,900 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
9.3
9.3
9.90 9.90 9.30 500 0 0 0
CID
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CIG
6.0
6.0
6.08 6.08 5.85 43,800 0 0 0
CII
16.8
16.8
16.10 17.20 16.10 12,158,800 0 0 0
CIP
2.3
2.3
2.30 2.30 2.30 12,400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.7
54.7
53.50 55.10 53.50 7,400 0 0 0
CKD
30.8
30.8
33 33 30.10 29,600 0 0 0
CKG
9.2
9.2
9.12 9.38 9.11 10,900 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55
55
55 55 55 0 0 0 0
CLH
21.6
21.6
21.70 21.70 21.40 2,300 0 0 0
CLL
30.2
30.2
30.20 30.20 30.10 4,900 0 0 0
CLM
75
75
75 75 75 700 0 0 0
CLW
48.2
48.2
48.15 48.15 48.15 0 0 0 0
CLX
15.1
15.1
15.20 15.30 15.10 42,400 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
18.9
18.9
19.10 19.10 18.90 1,000 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.6
29.6
29.20 29.70 28.90 208,700 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
20.4
20.4
20.40 20.40 20.40 100 0 0 0
CMN
65.4
65.4
65 65.40 65 200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.20 7.20 6.90 19,500 0 0 0
CMT
11.9
11.9
11.90 11.90 11.90 200 0 0 0
CMV
8
8
8 8 8 200 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CMX
6.2
6.2
6.26 6.26 6.06 94,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31 31 31 0 0 0 0
CNG
24
24
24.60 24.60 24 8,200 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.9
6.9
7 7 6.90 2,300 0 0 0
COM
33.6
33.6
33.60 33.60 33.60 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 200 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.5
31.5
31.20 31.50 31.20 16,100 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CRC
9.5
9.5
8.94 9.50 8.94 3,805,000 0 0 0
CRE
7.4
7.4
7.30 7.50 7.18 275,000 0 0 0
CSC
15.5
15.5
14.50 15.70 14.50 14,500 0 0 0
CSI
16
16
16 16 16 200 0 0 0
CSM
11.8
11.8
11.90 12 11.75 119,100 0 0 0
CSV
28.1
28.1
28.80 28.80 28 822,800 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.2
7.2
8.60 8.60 7.20 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.1
16.1
15.70 16.10 15.20 2,400 0 0 0
CTD
78.9
78.9
76.95 79.33 76.10 965,900 0 0 0
CTF
18.5
18.5
18.65 18.90 18.30 267,500 0 0 0
CTG
34.7
34.7
34.50 34.80 34.30 7,530,900 0 0 0
CTI
22.9
22.9
22.65 23.20 22.50 475,900 0 0 0
CTP
5.5
5.5
5.50 5.60 5.20 39,800 0 0 0
CTR
82
82
81.50 82 80.40 320,900 0 0 0
CTS
26.3
26.3
26.50 26.50 26 780,400 0 0 0
CTT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25
25
27.75 27.75 24.60 400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 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
36.5
36.5
36.70 36.70 36.50 37,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
16 16 15.70 5,800 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3.03 3.03 2.82 21,700 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
9 9 8.41 500 0 0 0
DBC
23.2
23.2
23.45 23.45 23 3,375,000 0 0 0
DBD
50.2
50.2
50 50.90 50 39,300 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
11
11
11 11 11 0 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.2
9.2
9.16 9.26 9.05 100,400 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 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.8
56.8
55.80 56.80 55.70 426,200 0 0 0
DCM
45.1
45.1
45 45.70 43.20 5,443,800 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 9.70 9 17,400 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
10.6
10.6
9.70 10.60 9.50 2,800 0 0 0
DDV
28.9
28.9
28.90 29.70 28.20 1,279,800 0 0 0
DFC
27.5
27.5
26.20 27.50 26.20 1,100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
59.6
59.6
59.60 59.60 59.60 1,376,100 0 0 0
DGT
4
4
4.10 4.10 3.80 85,500 0 0 0
DGW
43.5
43.5
42.80 43.60 41.50 2,663,900 0 0 0
DHA
51.6
51.6
51 52.30 51 36,300 0 0 0
DHB
13
13
13.30 13.80 12.50 125,800 0 0 0
DHC
34.5
34.5
34.50 34.95 34.20 215,500 0 0 0
DHD
38.6
38.6
38.50 38.60 38.50 3,100 0 0 0
DHG
100.9
100.9
101.90 102 100.70 17,200 0 0 0
DHM
6.8
6.8
6.60 6.85 6.55 19,000 0 0 0
DHN
23
23
23 23 23 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DHT
69.3
69.3
69.30 69.40 68.50 900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.50 3.70 3.50 4,300 0 0 0
DIG
13.6
13.6
13.25 13.90 13.20 9,710,200 0 0 0
DIH
9.3
9.3
9.30 9.40 9.20 8,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.20 138,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.58 2.61 2.57 743,000 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
58
58
59 59 58 3,500 0 0 0
DMN
8.6
8.6
8.60 8.60 8.60 4,000 0 0 0
DMS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNA
27
27
27 27 27 0 0 0 0
DNC
58
58
54.10 58 54.10 4,600 0 0 0
DND
12.2
12.2
12.30 12.30 12.10 1,700 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DNH
50.2
50.2
50.20 50.20 50.20 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 19.40 19 8,500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33
33
33.20 33.20 33 300 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
31.8
31.8
31.90 31.90 30.50 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.1
59.1
59.57 59.94 59.01 14,800 0 0 0
DPG
41.6
41.6
40.90 41.80 40.20 383,600 0 0 0
DPH
60
60
60 60 60 0 0 0 0
DPM
30.8
30.8
31.65 31.70 29.75 10,387,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.55 41 40.25 455,000 0 0 0
DQC
9.9
9.9
9.85 9.85 9.85 0 0 0 0
DRC
13.8
13.8
14 14.05 13.70 455,400 0 0 0
DRG
8.5
8.5
8.60 8.60 8.50 2,500 0 0 0
DRH
2.5
2.5
2.53 2.60 2.51 277,200 0 0 0
DRI
12.7
12.7
12.90 12.90 12.50 681,400 0 0 0
DRL
45.6
45.6
45.50 46 45.50 7,000 0 0 0
DS3
5.1
5.1
5.10 5.40 5.10 10,300 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
23.4
23.4
23.50 23.50 23.10 334,200 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
39.8
39.8
39.95 39.95 39.65 2,900 0 0 0
DSP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DST
8.2
8.2
8.20 8.20 8 15,900 0 0 0
DTA
3.6
3.6
3.55 3.65 3.47 13,300 0 0 0
DTD
15.7
15.7
15.70 15.80 15.50 193,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 11,500 0 0 0
DTK
11.1
11.1
11.40 11.40 10.90 15,200 0 0 0
DTL
11.5
11.5
11.60 11.60 11.50 2,800 0 0 0
DTP
120.1
120.1
120.20 120.20 120.10 200 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
6.9
6.9
6.80 7.10 6.70 636,600 0 0 0
DVN
21
21
21 21.50 20.80 37,700 0 0 0
DVP
70.2
70.2
69.40 70.20 69.10 16,900 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20 20 2,200 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
14.1
14.1
13.65 14.30 13.60 18,688,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.60 283,400 0 0 0
DXS
6.4
6.4
6.20 6.45 6.20 1,711,600 0 0 0
DXV
3.8
3.8
3.80 3.80 3.75 300 0 0 0
E12
4
4
4 4 4 100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.7
32.7
33.90 33.90 32.50 7,800 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
EIB
22.4
22.4
22.40 22.65 22.20 5,942,300 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
EID
23.2
23.2
23.20 23.20 23.20 700 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 100 0 0 0
ELC
17.7
17.7
17.95 17.95 17.60 473,800 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19
19
19 19 19 500 0 0 0
EVE
10.2
10.2
9.71 10.30 9.70 7,900 0 0 0
EVF
13.8
13.8
13.55 14.25 13.05 15,746,700 0 0 0
EVG
6.3
6.3
6.10 6.32 6.10 562,200 0 0 0
EVS
5.2
5.2
5.20 5.20 5.10 53,000 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
3.30 3.33 3.27 63,500 0 0 0
FCN
12.3
12.3
12.05 12.85 12.05 981,300 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
17.30 18.50 17.30 2,700 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
23.1
23.1
20.10 23.10 20.10 52,700 0 0 0
FID
1.9
1.9
1.80 1.90 1.70 719,800 0 0 0
FIR
5.4
5.4
5.27 5.41 5.26 107,900 0 0 0
FIT
4.4
4.4
4.41 4.41 4.36 1,029,100 0 0 0
FMC
38.1
38.1
38.60 38.60 37.90 74,500 0 0 0
FOC
64
64
64.50 64.50 63.90 11,200 0 0 0
FOX
83
83
77.90 85 76 382,800 0 0 0
FPT
76.8
76.8
77.70 77.80 76.60 11,602,900 0 0 0
FRC
25
25
25 25 25 700 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
149
149
149 149.60 147.50 244,500 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FT1
42
42
42 42 42 0 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
26.4
26.4
27 27.20 26.35 1,138,600 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.4
10.4
10.50 10.50 10.30 175,000 0 0 0
GAS
88.1
88.1
92.30 92.40 87.40 2,140,100 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
24.8
24.8
25 25 24.70 2,800 0 0 0
GDA
14.2
14.2
14.10 14.30 13.80 30,800 0 0 0
GDT
19.2
19.2
18.90 19.35 18.90 6,100 0 0 0
GDW
37.8
37.8
37.80 37.80 37.80 100 0 0 0
GEG
16.3
16.3
16.20 17 16 3,183,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34
34
34.10 34.75 33.75 4,243,900 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 27.80 3,000 0 0 0
GIC
10.3
10.3
10.20 10.30 10.20 2,300 0 0 0
GIL
13.9
13.9
13.80 14 13.80 188,900 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
29.5
29.5
28.50 29.50 28.50 800 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
76.5
76.5
78.50 78.50 76.10 1,474,400 0 0 0
GMH
7.7
7.7
7.75 7.75 7.65 2,000 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
27.8
27.8
27.80 27.80 27.80 0 0 0 0
GPC
2
2
2.10 2.10 2 5,600 0 0 0
GSM
28.7
28.7
28.70 28.80 28.70 2,200 0 0 0
GSP
11.6
11.6
11.80 11.80 11.45 169,900 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
98
98
98 98 98 1,800 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
32.5
32.5
33.50 33.50 32.05 4,199,100 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HAF
17.6
17.6
17.90 17.90 17.60 400 0 0 0
HAG
15.4
15.4
15.05 15.50 14.90 8,050,000 0 0 0
HAH
56
56
56.90 56.90 55.80 921,000 0 0 0
HAM
53.3
53.3
56.33 56.33 53.33 600 0 0 0
HAN
8.8
8.8
7.70 8.80 7.70 5,400 0 0 0
HAP
7.8
7.8
7.70 7.79 7.70 1,600 0 0 0
HAR
3.2
3.2
3.16 3.19 3.16 111,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 400 0 0 0
HAT
33.6
33.6
33.60 33.60 33.60 300 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.5
10.5
10.55 10.65 10.45 340,900 0 0 0
HBC
5.4
5.4
5.40 5.40 5.30 783,400 0 0 0
HBD
23
23
20.10 23 20.10 1,000 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 20,000 0 0 0
HCC
27
27
27 27 27 1,300 0 0 0
HCD
7.9
7.9
7.93 7.93 7.93 100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
20.6
20.6
21.10 21.15 20.50 12,828,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.5
10.5
10.20 10.50 10.20 2,300 0 0 0
HD6
9.3
9.3
9 9.30 9 2,500 0 0 0
HD8
6.1
6.1
6.10 6.10 6.10 100 0 0 0
HDA
6.4
6.4
6.80 6.80 6.40 9,700 0 0 0
HDB
25.7
25.7
25.50 25.70 25.25 13,069,900 0 0 0
HDC
17.8
17.8
17.45 18.20 17.45 2,126,700 0 0 0
HDG
28.6
28.6
27.40 29 27.30 4,235,500 0 0 0
HDM
38.6
38.6
38.80 38.80 38.60 800 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 600 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
17
17
14 17 14 400 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
8.2
8.2
8.20 8.20 8.20 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
199.9
199.9
203 208 187.10 9,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
125.10 150.80 125.10 500 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.6
13.6
13.20 13.60 13.20 887,200 0 0 0
HHS
11.2
11.2
10.80 11.50 10.80 2,042,600 0 0 0
HHV
12.2
12.2
11.80 12.70 11.80 6,263,400 0 0 0
HID
4.0
4.0
4.01 4.11 3.98 260,800 0 0 0
HII
5.3
5.3
5.19 5.31 5.14 139,700 0 0 0
HIO
7.6
7.6
7.50 7.60 7.50 7,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.2
28.2
28.19 28.19 28.19 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
21.1
21.1
21 21.10 21 12,500 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
13.3
13.3
13.40 13.50 12.80 8,900 0 0 0
HLD
17.8
17.8
17.40 17.90 17.40 7,900 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 11.35 11.25 3,700 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 0 0 0 0
HMR
10
10
10 10 10 19,900 0 0 0
HMS
44.7
44.7
44.80 46.20 42 16,600 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 700 0 0 0
HND
11.5
11.5
11.50 11.90 11.40 95,700 0 0 0
HNF
28.7
28.7
29.92 29.92 28.58 300 0 0 0
HNG
6
6
5.90 6.10 5.90 2,371,300 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
8 8 7.80 210,000 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
4.20 4.20 4.10 60,300 0 0 0
HPB
25.3
25.3
25 25.30 25 17,300 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
26.7
26.7
26.50 26.85 26.35 36,837,300 0 0 0
HPH
12
12
12 12 12 200 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78.5
78.5
78.50 78.50 78.50 100 0 0 0
HPT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HPW
21.1
21.1
21.10 21.10 21.10 0 0 0 0
HPX
4.8
4.8
4.83 4.89 4.75 210,300 0 0 0
HQC
2.7
2.7
2.55 2.70 2.54 5,972,300 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
76.6
76.6
76.60 76.90 76.60 44,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.6
14.6
14.65 14.70 14.50 2,837,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
5.3
5.3
5.32 5.32 5.10 82,200 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 900 0 0 0
HSV
4.5
4.5
4.60 4.60 4.30 800 0 0 0
HT1
15.9
15.9
16.20 16.30 15.80 383,700 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 1,500 0 0 0
HTG
42
42
42.05 42.30 41.70 21,200 0 0 0
HTI
24.6
24.6
24.50 24.60 24.40 21,900 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTM
9.9
9.9
9.40 9.90 9.40 200 0 0 0
HTN
6.3
6.3
6.36 6.50 6.13 105,700 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
11.2
11.2
11.15 11.20 11.15 300 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
HU4
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
14
14
14 14 14 200 0 0 0
HUG
28
28
28 28 28 1,000 0 0 0
HUT
16.2
16.2
16.20 16.70 15.70 2,217,100 0 0 0
HVA
14
14
14.50 14.70 13.60 24,900 0 0 0
HVH
12.1
12.1
12 12.05 11.90 26,800 0 0 0
HVN
20.9
20.9
21 21 20.20 1,878,300 0 0 0
HVT
28
28
27.80 28 27.50 12,400 0 0 0
HVX
2.2
2.2
2.30 2.30 2.10 38,400 0 0 0
HWS
14.7
14.7
15 15 14.70 3,600 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
17.80 18.10 17.80 2,800 0 0 0
ICI
10
10
10 10 10 700 0 0 0
ICN
33.2
33.2
33 33.60 33 7,300 0 0 0
ICT
17.9
17.9
17.90 18.05 17.80 6,100 0 0 0
IDC
44
44
43.50 44 42.90 1,347,400 0 0 0
IDI
6.9
6.9
7.08 7.08 6.88 994,800 0 0 0
IDJ
3.9
3.9
3.90 4 3.80 306,800 0 0 0
IDP
273
273
258.50 273 258.50 200 0 0 0
IDV
23.4
23.4
23.50 24 22.30 5,100 0 0 0
IFS
16.9
16.9
14.60 17.70 14.60 1,600 0 0 0
IHK
7.6
7.6
7.60 7.60 7.60 0 0 0 0
IJC
10.2
10.2
10.05 10.15 10 1,404,800 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 200 0 0 0
ILB
22
22
22 22.05 21.45 4,500 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
21.5
21.5
20.40 22.50 20.40 357,900 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55
55
55.20 55.30 55 31,500 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
38.6
38.6
38.50 38.60 38.50 500 0 0 0
IPA
15.3
15.3
15.80 15.80 15.20 41,400 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
25.7
25.7
25.70 25.70 25.70 200 0 0 0
IST
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ITC
11.1
11.1
11 11.15 10.90 52,000 0 0 0
ITD
16.3
16.3
15.80 16.30 15.75 15,900 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 45,100 0 0 0
ITS
3.9
3.9
4.10 4.10 3.90 3,600 0 0 0
IVS
7.3
7.3
7.20 7.30 7.20 31,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.49 4.49 4.41 31,100 0 0 0
KBC
31.2
31.2
30.40 31.40 30.40 2,914,100 0 0 0
KCB
13
13
13.40 13.40 12.80 97,300 0 0 0
KDC
50
50
50.50 50.50 50 209,000 0 0 0
KDH
26.3
26.3
25.70 26.65 25.55 3,792,700 0 0 0
KDM
29
29
29 29 29 11,000 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 8,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.30 5.48 5.27 8,839,700 0 0 0
KHP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
KHS
15.9
15.9
16 16 15.90 3,900 0 0 0
KHW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
KLB
12.8
12.8
13.85 13.85 12.80 168,600 0 0 0
KMR
2.7
2.7
2.75 2.75 2.71 8,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.6
38.6
38.50 38.70 38.50 681,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.5
16.5
16.20 16.70 16.15 1,044,800 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
79.4
79.4
80.50 82 79.40 29,300 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 42,700 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
23.7
23.7
24 24 23.70 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25
25
25 25 25 0 0 0 0
L12
4.4
4.4
4.70 4.90 4.40 5,900 0 0 0
L14
23.5
23.5
23.30 23.90 23.20 45,300 0 0 0
L18
24
24
24.20 24.20 23.50 1,200 0 0 0
L40
66
66
66 66.50 65 373,300 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
17.9
17.9
18 18 16.85 2,000 0 0 0
LAI
11.9
11.9
12.20 12.20 11.90 5,700 0 0 0
LAS
18
18
18.70 18.90 17.80 1,296,200 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
34.6
34.6
34.60 34.60 34 13,300 0 0 0
LBM
29.5
29.5
28.60 29.85 28.60 28,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.71 10.15 9.71 1,953,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.33 3.42 3.30 836,100 0 0 0
LDP
8.1
8.1
8 8.10 7.90 23,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LGC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
LGL
5.4
5.4
5.20 5.39 5.20 26,800 0 0 0
LHC
103.8
103.8
102 104.50 100 25,600 0 0 0
LHG
26.8
26.8
28.10 28.20 26.80 38,500 0 0 0
LIC
36.7
36.7
37.40 37.40 35.40 22,200 0 0 0
LIG
3.9
3.9
3.70 3.90 3.70 135,500 0 0 0
LIX
34
34
34.50 34.50 33.10 59,500 0 0 0
LKW
35.7
35.7
35.70 35.70 35.70 1,000 0 0 0
LLM
19.2
19.2
20.90 20.90 19.20 61,600 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
43.9
43.9
43.65 43.90 41.50 4,447,600 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
33.40 33.40 33.20 4,000 0 0 0
LSS
8.5
8.5
8.40 8.49 8.40 104,000 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
23
23
22.50 23 22.50 1,100 0 0 0
MA1
33
33
34.50 34.50 33 300 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.4
26.4
26.05 26.50 25.90 19,724,200 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 110,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.59 19.59 18.54 6,657,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
MCH
161
161
155.50 161 154 820,800 0 0 0
MCM
25.7
25.7
25.70 26 25.60 13,000 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MCP
27
27
27.30 27.30 26.80 27,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.7
10.7
10.60 10.70 10.50 4,700 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MDG
38.6
38.6
38.55 38.55 38.55 100 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
1.5
1.5
1.50 1.50 1.50 100 0 0 0
MEL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.7
35.7
36.90 36.90 35.60 8,300 0 0 0
MGC
13
13
13.30 13.30 13 10,900 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
28
28.30 28.30 28 1,500 0 0 0
MHC
9.6
9.6
9.80 10.10 9.61 6,200 0 0 0
MIC
11.7
11.7
11.50 11.70 11.50 1,600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 200 0 0 0
MIG
17.2
17.2
17 17.25 17 93,000 0 0 0
MKP
33.5
33.5
29.50 33.50 29.50 300 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
20.1
20.1
20.10 20.10 20.10 100 0 0 0
MML
32.7
32.7
33.10 33.20 32.50 41,500 0 0 0
MNB
28.5
28.5
28.50 28.60 28.50 1,700 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
15.7
15.7
15.90 16 15.40 95,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
9.8
9.8
9.80 9.80 9.80 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
11.2
11.2
11.20 11.30 11.15 1,967,400 0 0 0
MSH
36
36
36.45 36.65 36 258,500 0 0 0
MSN
75.4
75.4
73.60 75.70 73.50 8,216,000 0 0 0
MSR
47.1
47.1
50.50 50.50 46.50 3,176,900 0 0 0
MST
8.2
8.2
8.30 8.30 7.90 2,304,900 0 0 0
MTA
13.4
13.4
13.10 13.50 12.80 17,300 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
5.9
5.9
6.80 6.80 5.90 54,800 0 0 0
MTP
14.7
14.7
14.70 14.70 14.70 1,400 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
16.8
16.8
17 17 16.80 900 0 0 0
MVC
15.7
15.7
15.50 16 15.50 8,300 0 0 0
MVN
50
50
50.20 50.20 49.60 13,400 0 0 0
MWG
82.4
82.4
82 82.60 81.40 7,916,000 0 0 0
MZG
12.7
12.7
12.30 13 12.10 607,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.9
47.9
48.40 48.85 47.45 905,900 0 0 0
NAG
8.4
8.4
8.30 8.50 8.20 241,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAV
17
17
17 17 17 100 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 17.40 16,500 0 0 0
NBC
10.6
10.6
10.70 10.90 10.50 254,900 0 0 0
NBE
10.4
10.4
10.21 10.48 10.21 14,400 0 0 0
NBP
7.9
7.9
7.70 7.90 7.70 12,000 0 0 0
NBT
16.8
16.8
17 17 16.80 1,100 0 0 0
NBW
31.5
31.5
34 34 31.50 300 0 0 0
NCG
11
11
11 11 10.90 400 0 0 0
NCS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
NCT
92.1
92.1
92.10 92.10 91.60 12,700 0 0 0
ND2
35.3
35.3
35.30 35.30 35.30 300 0 0 0
NDC
159.3
159.3
159.30 159.30 159.30 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.30 10.30 10 178,900 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
5.10 5.10 5.10 0 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.9
6.9
6.90 7 6.80 48,200 0 0 0
NET
63.6
63.6
63.50 63.60 63.50 1,400 0 0 0
NFC
64.4
64.4
64.20 64.40 64.20 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.7
12.7
12.20 12.90 12.20 110,500 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.3
10.3
10.35 10.35 10.05 43,500 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.5
10.5
10.50 10.50 10.50 1,000 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
13.7
13.7
13.65 13.95 13.55 4,378,400 0 0 0
NLG
28
28
27.05 28.40 27 4,290,900 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.6
53.6
52 53.80 51.50 84,400 0 0 0
NNT
64.5
64.5
64.50 64.50 64.50 100 0 0 0
NO1
6.8
6.8
6.84 6.84 6.84 260,500 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 0 0 0 0
NRC
5.9
5.9
6 6.10 5.90 389,900 0 0 0
NSC
72.1
72.1
73 73.10 72.10 4,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
5 5.20 4.90 154,200 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
12.3
12.3
12 12.30 12 3,100 0 0 0
NT2
25.9
25.9
25.50 26.10 25.40 613,600 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
146
146
145 147.70 144 9,500 0 0 0
NTF
10.6
10.6
11 11 10.60 300 0 0 0
NTH
58
58
58 58 58 200 0 0 0
NTL
15.9
15.9
15.60 16 15.50 458,000 0 0 0
NTP
57.4
57.4
58.20 58.20 57.30 174,400 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11
11
11.20 11.20 10.90 144,600 0 0 0
NVL
13.9
13.9
12.80 13.90 12.80 25,979,200 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 2,700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.7
4.7
4.30 4.70 4.30 200 0 0 0
OCB
11
11
10.90 11 10.80 1,931,800 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 15,100 0 0 0
ODE
45.3
45.3
45.60 45.60 45.20 16,400 0 0 0
OGC
3.0
3.0
2.95 2.98 2.91 396,300 0 0 0
OIL
17.1
17.1
18 18.60 16.90 4,418,000 0 0 0
ONE
11.3
11.3
12.40 13.20 11.30 74,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22.10 22.30 22.10 1,200 0 0 0
ORS
13
13
12.75 13.45 12.55 2,146,000 0 0 0
PAC
25
25
25.20 25.30 24.70 416,400 0 0 0
PAI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PAN
30.2
30.2
31.60 32.20 30.15 1,398,600 0 0 0
PAP
24.3
24.3
24.30 24.30 24.30 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 21,600 0 0 0
PAT
70.1
70.1
66.90 76 60.50 197,200 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 23,100 0 0 0
PBP
12.5
12.5
12.30 12.50 12.20 15,300 0 0 0
PBT
13.9
13.9
13.50 13.90 13.50 800 0 0 0
PC1
25.7
25.7
25.50 26.45 25.40 6,155,300 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
20
20
19.90 20 19.80 5,200 0 0 0
PCF
4.8
4.8
4.90 4.90 4.80 800 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
20.3
20.3
20.10 20.30 20 143,500 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PDB
19.5
19.5
20 20 19.40 8,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
109.4
109.4
109.40 109.40 109.40 0 0 0 0
PDR
15.4
15.4
14.90 15.65 14.90 10,087,900 0 0 0
PDV
9.8
9.8
9.76 9.90 9.76 14,700 0 0 0
PEG
3.8
3.8
4.10 4.10 3.80 500 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
48.5
48.5
43.20 49.60 43.20 1,500 0 0 0
PET
45.8
45.8
42.75 45.75 41.90 2,127,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 52,500 0 0 0
PGB
11.7
11.7
11.80 11.90 11.60 1,900 0 0 0
PGC
13.9
13.9
14.15 14.15 13.85 49,000 0 0 0
PGD
23.6
23.6
23.60 24 23.60 5,300 0 0 0
PGI
19.5
19.5
19.50 20 19.50 2,000 0 0 0
PGN
7
7
6.50 7 6.40 249,200 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PGV
24.3
24.3
24.05 24.40 23.80 20,300 0 0 0
PHC
4.6
4.6
4.69 4.69 4.55 23,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68.9
68.9
68.90 68.90 68.90 0 0 0 0
PHP
33.3
33.3
33.10 33.60 28.70 37,000 0 0 0
PHR
61
61
61.50 61.50 60.60 206,200 0 0 0
PHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
18.5
18.5
18.50 18.50 18.50 100 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
7.4
7.4
7.25 7.40 7.25 500 0 0 0
PIV
6.6
6.6
6.30 6.70 6.30 169,800 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
9.5
9.5
9.60 9.60 9.49 200 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
PLC
25.9
25.9
27 27.20 25.90 372,800 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 3.70 0 0 0 0
PLP
5.2
5.2
5.39 5.39 5.18 12,100 0 0 0
PLX
46
46
48.10 48.10 45.60 3,988,500 0 0 0
PMB
10.8
10.8
10.70 10.80 10.70 9,100 0 0 0
PMC
138.5
138.5
138.50 138.50 138.50 600 0 0 0
PMG
7.7
7.7
7.66 7.66 7.65 1,000 0 0 0
PMJ
16.6
16.6
15 16.60 15 4,400 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.9
6.9
7 7 6.90 900 0 0 0
PMW
35.4
35.4
35.40 35.40 35.40 0 0 0 0
PNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
76.6
76.6
75.33 77 74.73 651,100 0 0 0
PNP
20
20
20 20 20 800 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
16.9
16.9
17 17.40 16.50 34,300 0 0 0
POT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
POV
8.2
8.2
8.30 8.40 8 11,100 0 0 0
POW
13.0
13.0
13.20 13.20 12.90 11,885,900 0 0 0
PPC
10.9
10.9
10.60 11.20 10.50 2,337,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
28.5
28.5
28.50 28.50 28.10 9,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19
19
19 19 19 700 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 600 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 1,500 0 0 0
PRE
21.6
21.6
21.70 21.70 21.60 2,600 0 0 0
PRO
23.2
23.2
17.20 23.20 17.20 2,500 0 0 0
PRT
10.4
10.4
11 11 10.30 4,100 0 0 0
PSB
6.1
6.1
6.20 6.30 5.90 240,100 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16.6
16.6
16.60 16.80 16.30 35,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8.50 8.50 8 388,900 0 0 0
PSL
12
12
12 12 12 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 19.70 18.40 1,900 0 0 0
PSW
8.1
8.1
8.20 8.20 8 47,700 0 0 0
PTB
50.5
50.5
51.30 51.30 50.20 50,100 0 0 0
PTC
6.8
6.8
7.11 7.11 6.84 200 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
29.9
29.9
29.90 29.90 29.90 500 0 0 0
PTL
3.0
3.0
3.10 3.10 2.89 106,900 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 3,500 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 9.10 10,000 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PTV
7.1
7.1
7.50 8 7 86,100 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 16,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.6
30.6
31.80 32.10 30.30 195,500 0 0 0
PVC
17.8
17.8
18.40 19.20 17.70 2,268,800 0 0 0
PVD
36.8
36.8
37.55 37.85 35.50 4,156,100 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.9
6.9
6.90 7.10 6.80 121,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.6
76.6
77.60 77.60 75.90 30,600 0 0 0
PVM
19
19
18.80 19.10 18.80 12,300 0 0 0
PVO
8.4
8.4
8.50 8.90 7.90 91,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
42.9
42.9
43 44 41.40 7,489,600 0 0 0
PVT
23.3
23.3
24.55 24.70 23.15 11,258,200 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
8.5
8.5
7.40 8.50 7.40 120,800 0 0 0
PWS
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.5
14.5
14.20 14.50 14.20 81,700 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
24.6
24.6
24.60 24.60 24.60 0 0 0 0
QCG
12.9
12.9
13.10 13.30 12.90 268,900 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 0 0 0 0
QNP
32.7
32.7
32.75 32.75 30.65 7,100 0 0 0
QNS
45.9
45.9
45.71 46.00 45.62 14,400 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
34
34
34.50 34.50 33.80 3,300 0 0 0
QSP
25.9
25.9
25.80 25.90 25.80 200 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
QTP
13.6
13.6
13.20 14 13 2,073,800 0 0 0
RAL
85.4
85.4
85.44 85.44 85.44 100 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
18
18
18 18 18 0 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.4
65.4
63.10 66.50 62.70 2,124,200 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
RTB
29.2
29.2
29.20 29.20 29.20 0 0 0 0
RYG
10.7
10.7
10.50 10.70 10.50 66,400 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
63.5
63.5
66.40 66.50 63.50 4,800 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
8.2
8.2
8.40 8.40 8 101,700 0 0 0
SAB
44.4
44.4
44.35 44.45 43.60 840,600 0 0 0
SAC
12
12
12 12.10 12 900 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 4,100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.6
6.6
6.63 6.63 6.50 26,100 0 0 0
SAS
37.2
37.2
38 38 37 9,200 0 0 0
SAV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SB1
7.3
7.3
7.10 7.30 7.10 5,900 0 0 0
SBA
28.2
28.2
28.05 28.20 28.05 51,200 0 0 0
SBB
16.2
16.2
16.10 16.20 16.10 3,800 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
11.5
11.5
11.65 11.70 11.40 63,400 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 0 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5.20 5.30 5.10 741,900 0 0 0
SBT
20
20
20.71 20.71 20 597,700 0 0 0
SBV
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.2
65.2
65.40 65.50 65.20 22,400 0 0 0
SCI
8.1
8.1
8 8.10 8 21,000 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,300 0 0 0
SCL
19.7
19.7
19.80 20 19.30 27,400 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.0
6.0
5.80 6.03 5.80 1,807,300 0 0 0
SCS
52.7
52.7
53 53 52.30 83,600 0 0 0
SD2
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SD3
7.9
7.9
7.40 7.90 7.40 5,300 0 0 0
SD5
7.4
7.4
7.60 7.60 7.40 4,500 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.75 10.75 10.47 11,200 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 200 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
32.1
32.1
32.10 32.10 32.10 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
43.3
43.3
43.30 43.30 43.30 0 0 0 0
SEB
45.7
45.7
45.72 45.72 45.72 100 0 0 0
SED
18.7
18.7
18.50 18.80 18.50 2,600 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SFG
11
11
11 11 11 700 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 700 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 2,700 0 0 0
SGC
78
78
77.70 78 77.70 6,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20
20
20 20 20 100 0 0 0
SGI
10.8
10.8
10.80 10.80 10.80 300 0 0 0
SGN
53.2
53.2
53 53.20 52.60 10,400 0 0 0
SGP
24
24
24 24 23.60 55,100 0 0 0
SGR
15.8
15.8
15.45 15.80 15.25 78,600 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.6
15.6
15.40 15.65 15 7,100 0 0 0
SHA
4.0
4.0
3.91 3.99 3.90 3,300 0 0 0
SHB
14.8
14.8
14.73 14.93 14.54 65,431,900 0 0 0
SHC
11.5
11.5
11.90 11.90 11.50 300 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14
14
14.35 14.35 13.75 736,800 0 0 0
SHN
3.8
3.8
3.70 3.80 3.50 57,400 0 0 0
SHP
34.4
34.4
33.65 34.50 33.65 4,000 0 0 0
SHS
15.7
15.7
15.90 16.20 15.40 21,030,900 0 0 0
SID
15
15
14.50 15 14.50 500 0 0 0
SIG
6.2
6.2
6.20 6.30 6.20 5,000 0 0 0
SIV
40
40
40 40 40 100 0 0 0
SJ1
12
12
12 12 12 0 0 0 0
SJD
14.1
14.1
14.05 14.05 14 21,300 0 0 0
SJE
16.4
16.4
16.40 16.40 16 81,200 0 0 0
SJG
20.9
20.9
20.30 20.90 20.30 700 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
SJS
49.6
49.6
49 49.60 47.70 7,500 0 0 0
SKG
9.3
9.3
9.30 9.31 9.15 110,400 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
26
26
26 26 26 500 0 0 0
SLS
162
162
158.60 162.50 158.50 7,400 0 0 0
SMA
9.8
9.8
9.20 9.84 8.58 4,900 0 0 0
SMB
38.9
38.9
38.65 38.90 38 31,900 0 0 0
SMC
10.9
10.9
10.85 10.95 10.85 133,300 0 0 0
SMN
10
10
9.90 10 9.90 1,100 0 0 0
SMT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.3
31.3
31.60 31.70 31.30 400 0 0 0
SP2
22.5
22.5
22.50 23.40 22.50 9,500 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 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9
9
8.42 9.60 8.42 1,800 0 0 0
SPV
31.8
31.8
31.80 31.80 31.80 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 2,500 0 0 0
SRC
51
51
50 51 50 10,100 0 0 0
SRF
7.1
7.1
7.08 7.29 6.59 30,200 0 0 0
SSB
17.0
17.0
16.65 17 16.60 2,877,700 0 0 0
SSC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.6
8.6
8.50 8.60 8.50 600 0 0 0
SSH
75.3
75.3
75.30 75.30 75.30 100 0 0 0
SSI
27
27
27.40 27.60 26.60 60,356,700 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
3.4
3.4
3.44 3.49 3.35 82,400 0 0 0
STB
63.4
63.4
63.30 64.70 62.10 11,631,900 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 200 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 100 0 0 0
STH
20.2
20.2
20.20 20.40 20 45,200 0 0 0
STK
15.2
15.2
14.95 15.20 14.65 21,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.20 8.20 8 1,600 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
17.6
17.6
18.10 18.10 17.50 6,700 0 0 0
SVD
4.0
4.0
4.17 4.17 3.76 14,400 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
1.90 2 1.90 41,500 0 0 0
SVT
11.3
11.3
11.30 11.30 11.30 12,400 0 0 0
SWC
28.2
28.2
28.50 28.50 28.20 600 0 0 0
SZB
40.6
40.6
41.20 41.20 40 10,700 0 0 0
SZC
29
29
28.80 29.30 28.80 543,100 0 0 0
SZE
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
SZG
36.8
36.8
36.80 36.80 36.80 100 0 0 0
SZL
48.1
48.1
47.35 48.10 47.20 4,400 0 0 0
TA6
4.0
4.0
4.24 4.24 4.05 600 0 0 0
TA9
12.1
12.1
12.10 12.10 12 1,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43.9
43.9
43.30 43.95 42.90 190,700 0 0 0
TAN
44
44
44 44 44 3,400 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.3
34.3
34.10 34.29 34.10 4,900 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
30.1
30.1
30.15 30.30 29.90 16,386,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.6
14.6
14.25 15.15 14.20 7,546,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.7
33.7
33.65 33.90 33.50 22,800 0 0 0
TCM
23.5
23.5
23.50 23.55 23 1,755,200 0 0 0
TCO
11.3
11.3
10.80 11.30 10.20 825,200 0 0 0
TCR
2.5
2.5
2.52 2.59 2.46 7,000 0 0 0
TCT
21
21
20.40 21 20.05 17,000 0 0 0
TCW
32.1
32.1
32.40 32.40 32.10 1,300 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.1
11.1
10.90 11.10 10.70 117,500 0 0 0
TDF
8.9
8.9
9.10 9.10 8.80 1,800 0 0 0
TDG
2.6
2.6
2.67 2.67 2.63 61,700 0 0 0
TDH
3.7
3.7
3.69 3.69 3.67 3,800 0 0 0
TDM
53.8
53.8
53.77 53.77 53.77 1,900 0 0 0
TDP
29.8
29.8
29 29.80 29 298,800 0 0 0
TDS
8.4
8.4
8.50 8.50 8.40 9,400 0 0 0
TDT
6.9
6.9
7 7 6.90 45,400 0 0 0
TDW
43.8
43.8
44 44 43.80 1,000 0 0 0
TED
59
59
59 59 59 0 0 0 0
TEG
6.2
6.2
6.15 6.18 6.15 600 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
49
49
45.90 49 45.90 8,600 0 0 0
TGP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
THD
31.6
31.6
31.60 31.60 31 7,500 0 0 0
THG
44.3
44.3
44 44.90 44 13,000 0 0 0
THM
8.1
8.1
8 8.10 8 48,100 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
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.3
9.3
9.30 9.30 9.10 42,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16 16.50 16 1,100 0 0 0
TID
21.2
21.2
22 22 21.20 5,800 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7 6.80 151,400 0 0 0
TIN
131.5
131.5
127.30 134 127.30 25,800 0 0 0
TIP
18.9
18.9
18.70 18.90 18.65 36,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 60,100 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
9.6
9.6
9.65 9.65 9.65 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
8.1
8.1
8.15 8.18 8 85,500 0 0 0
TLG
49.7
49.7
50 50 49.50 98,000 0 0 0
TLH
4.5
4.5
4.50 4.54 4.49 147,400 0 0 0
TLP
7.7
7.7
7.70 7.80 7.70 300 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54.1
54.1
53.90 54.10 53.90 500 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TMG
70
70
70 70 70 1,100 0 0 0
TMP
57.3
57.3
57.40 57.40 57.30 300 0 0 0
TMS
41
41
38.25 41 38.25 800 0 0 0
TMT
12.5
12.5
12.30 12.50 12.30 2,900 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 8.50 200 0 0 0
TN1
16
16
16.60 16.60 16 3,200 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
28.9
28.9
28.85 28.85 28.85 0 0 0 0
TNG
24.4
24.4
24 24.60 23.30 1,733,900 0 0 0
TNH
10.6
10.6
10.70 10.70 9.98 139,100 0 0 0
TNI
4.4
4.4
4.45 4.45 4.30 94,200 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
8.90 8.90 8.66 49,300 0 0 0
TNV
17.9
17.9
17.90 18.80 16 1,000 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170
170
171.60 171.60 167.70 33,200 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 300 0 0 0
TOW
35
35
35 35 35 200 0 0 0
TPB
16
16
15.85 16.10 15.75 11,842,100 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.50 10.50 10.40 4,000 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
66.4
66.4
66.70 69.50 65.50 49,000 0 0 0
TRC
71.9
71.9
71.40 72 70.30 33,900 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TSA
15.4
15.4
15.35 15.50 15.25 128,800 0 0 0
TSB
20.4
20.4
18.40 22.30 18.40 31,800 0 0 0
TSC
2.6
2.6
2.54 2.58 2.52 66,900 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
36
36
36 36 36 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5
5
5.10 5.10 4.70 12,900 0 0 0
TTA
11.4
11.4
11.40 11.65 11.15 325,600 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
134.9
134.9
134.90 134.90 134.90 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TTF
2.7
2.7
2.71 2.71 2.68 457,200 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.30 34,100 0 0 0
TTL
8
8
7.60 8 7.60 900 0 0 0
TTN
15.5
15.5
15.60 15.60 15.40 26,100 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 100 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
35.6
35.6
36 36.90 35.10 78,500 0 0 0
TV2
35.8
35.8
35.90 36.50 35.40 392,900 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 400 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
7.12 7.40 7.12 2,300 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 13,000 0 0 0
TVD
11.6
11.6
11.60 11.80 11.40 152,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.4
8.4
8.40 8.40 8.20 536,500 0 0 0
TVS
13.9
13.9
13.85 13.85 13.35 42,000 0 0 0
TVT
15.5
15.5
15.50 15.55 15.50 5,100 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 200 0 0 0
TYA
17.3
17.3
17.45 17.50 17.15 7,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.60 6.60 6.40 12,500 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 60 100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
7.60 8 7.60 5,200 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
16.6
16.6
16.60 16.60 16.60 500 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
9.9
9.9
10.20 11.50 9.90 3,000 0 0 0
V21
6.2
6.2
6 6.30 6 6,500 0 0 0
VAB
10.1
10.1
10.10 10.25 9.98 348,300 0 0 0
VAF
21.5
21.5
21 21.50 21 1,100 0 0 0
VAV
35
35
35 35 35 0 0 0 0
VBB
9.7
9.7
9.90 9.90 9.60 31,900 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
15
15
15 15 15 0 0 0 0
VC2
4.9
4.9
5 5 4.70 229,300 0 0 0
VC3
25.6
25.6
25.20 25.60 25 1,118,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27
27
27 27 27 0 0 0 0
VC7
8.2
8.2
7.70 8.30 7.60 292,100 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 3,200 0 0 0
VCA
7.8
7.8
7.68 7.78 7.33 2,400 0 0 0
VCB
59.8
59.8
59.70 60 59 6,184,000 0 0 0
VCC
12.7
12.7
11.40 12.70 10.80 103,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317
317
317 317 317 200 0 0 0
VCG
23
23
21.75 23.60 21.70 20,270,000 0 0 0
VCI
25.8
25.8
26.11 26.11 25.48 15,175,000 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 500 0 0 0
VCP
23.8
23.8
23.90 23.90 23.70 4,300 0 0 0
VCR
40.6
40.6
40.60 40.60 40.60 0 0 0 0
VCS
40.6
40.6
41 41.10 40.40 38,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
9.30 12 9.30 5,700 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17
17
17 17 17 700 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
52.60 56.50 52.60 6,000 0 0 0
VDS
14.9
14.9
14.95 15.20 14.75 723,700 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.3
3.3
3.50 3.50 3.30 400 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
3.4
3.4
3.30 3.90 3.30 2,800 0 0 0
VEA
33.6
33.6
34.40 34.80 33.40 599,100 0 0 0
VEC
34
34
34.40 34.40 33.20 1,900 0 0 0
VEF
96.9
96.9
96 96.90 94 5,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VET
16.4
16.4
16.90 17.10 16.40 4,300 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.5
49.5
50.18 50.18 49.50 1,300 0 0 0
VFR
10
10
10 10 10 400 0 0 0
VGC
45.9
45.9
45.50 46.60 45.05 767,800 0 0 0
VGG
42.1
42.1
41.30 42.10 41.30 1,500 0 0 0
VGI
84.2
84.2
86.50 86.50 83.10 612,500 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25
25
25 25.20 25 13,700 0 0 0
VGR
66.8
66.8
66.84 66.84 66.84 0 0 0 0
VGS
24
24
24 24.10 23.70 243,000 0 0 0
VGT
12.3
12.3
12.80 12.80 12.10 1,785,800 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
58.7
58.7
59 59 57.80 779,300 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 6,000 0 0 0
VHE
3
3
2.90 3 2.80 88,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.70 24,300 0 0 0
VHH
3.7
3.7
3 3.70 3 1,500 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
102.3
102.3
101.90 103.50 100.50 4,596,600 0 0 0
VIB
16.8
16.8
16.95 17 16.60 6,027,800 0 0 0
VIC
145
145
146.60 151 145 5,611,400 0 0 0
VID
4.9
4.9
4.90 4.95 4.85 7,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
16.3
16.3
16.30 16.30 16.30 5,900 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 139,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11
11
11 11 11 100 0 0 0
VIN
15
15
15 15 15 200 0 0 0
VIP
12.0
12.0
11.95 12.05 11.90 125,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.9
23.9
24.10 24.10 23.90 300 0 0 0
VIW
60.9
60.9
60.90 60.90 60.50 87,700 0 0 0
VIX
16.2
16.2
16.35 16.45 15.95 30,442,100 0 0 0
VJC
158.7
158.7
158.40 158.80 155 1,725,300 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
45.4
45.4
45.70 46 45.20 12,700 0 0 0
VLC
13.7
13.7
13.80 13.80 13.40 85,600 0 0 0
VLG
8.5
8.5
8.60 8.60 8.10 7,100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37.8
37.8
37.80 37.80 37.80 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
4.60 5 4.50 90,700 0 0 0
VMD
14.8
14.8
15 15 14.75 1,900 0 0 0
VMG
3
3
2.60 3 2.30 5,900 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
14.6
14.6
15.10 15.10 14.60 900 0 0 0
VNB
14.8
14.8
14.90 14.90 14.80 3,200 0 0 0
VNC
36.4
36.4
36.10 36.40 36.10 700 0 0 0
VND
15.6
15.6
15.80 15.95 15.50 15,592,000 0 0 0
VNE
4.4
4.4
4.48 4.48 4.35 54,200 0 0 0
VNF
15.2
15.2
14.80 15.20 14.80 5,500 0 0 0
VNG
7
7
7 7.10 6.90 9,700 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNL
20.1
20.1
20 20.05 20 5,300 0 0 0
VNM
61
61
61.40 62 60.80 6,400,100 0 0 0
VNP
19.9
19.9
20 20.30 19.60 55,100 0 0 0
VNR
20.8
20.8
20.90 20.90 20.60 15,000 0 0 0
VNS
8.9
8.9
9.06 9.06 8.90 8,900 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
325.8
325.8
325.80 325.80 325.80 0 0 0 0
VOS
13.7
13.7
14 14.05 13.55 2,432,300 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.6
25.6
25.25 25.80 24.95 23,991,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.8
24.8
24.75 24.75 24.75 1,100 0 0 0
VPG
4.8
4.8
4.86 4.86 4.68 53,100 0 0 0
VPH
3.8
3.8
3.74 3.86 3.70 4,400 0 0 0
VPI
59
59
57.10 59 56.90 3,091,400 0 0 0
VPR
8.1
8.1
8 8.10 8 1,000 0 0 0
VPS
8.5
8.5
8.58 8.58 8.49 4,800 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
13.3
13.3
12.80 13.30 12.80 1,500 0 0 0
VRE
26.1
26.1
26 26.10 25.35 5,186,300 0 0 0
VRG
17.2
17.2
17.10 17.20 17.10 1,200 0 0 0
VSA
20.2
20.2
20.40 20.40 20.20 200 0 0 0
VSC
25.8
25.8
25.40 25.85 25.15 4,893,500 0 0 0
VSE
8.7
8.7
8.40 8.80 8.40 1,300 0 0 0
VSF
27.6
27.6
29 29.50 27.30 21,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.4
43.4
43.10 43.45 43 11,500 0 0 0
VSI
30.0
30.0
28.35 29.95 28 19,100 0 0 0
VSM
14.9
14.9
13.70 14.90 13.70 2,500 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.50 2.50 2.30 15,600 0 0 0
VTB
14
14
14.15 14.25 13.80 34,000 0 0 0
VTC
12.2
12.2
11.92 12.58 11.73 3,400 0 0 0
VTD
6.2
6.2
6.20 6.50 6 150,900 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.70 3.70 3.60 500 0 0 0
VTK
49.8
49.8
49.30 49.80 48.40 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.90 11.95 11.75 212,000 0 0 0
VTP
65.8
65.8
66.21 66.28 65.25 273,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.40 10.60 10.40 13,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.60 14.70 14.60 20,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20 1,163,700 0 0 0
VUA
16
16
16 16 16 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
130.4
130.4
130.40 130.40 130.40 66,300 0 0 0
VW3
17
17
16.60 17 16.60 20,100 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
276
276
277 278 276 300 0 0 0
WSB
57.3
57.3
56.90 63.50 56 10,700 0 0 0
WSS
6.1
6.1
6.10 6.10 5.80 31,500 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 100 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
18.7
18.7
18.70 18.70 18.70 0 0 0 0
XLV
14
14
14 14 14 0 0 0 0
XMC
9.3
9.3
8.70 9.30 8.70 400 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
15.9
15.9
14.20 15.90 14.20 2,900 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.2
10.2
10.20 10.20 10.20 4,500 0 0 0
YEG
10.8
10.8
10.90 10.90 10.70 812,100 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
245.7
245.7
247.28 247.28 243.82 72,440,156 0 0 0
^UPCOM
124.2
124.2
124.84 124.89 123.50 0 0 0 0
^VN30
1,854.2
1,854.2
1,851.10 1,864.35 1,837.50 374,565,926 0 0 0
^VNINDEX
1,699.1
1,699.1
1,700.19 1,709.47 1,685.90 820,899,000 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |