DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/03/2026

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 20/03/2026

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
7.0
7.0
7 7.02 6.95 617,400 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 1,485,200 0 0 0
AAM
6.4
6.4
6.38 6.38 6.36 1,200 0 0 0
AAS
8.3
8.3
8.30 8.50 8.20 1,036,100 0 0 0
AAT
3.0
3.0
3.01 3.04 2.90 61,800 0 0 0
AAV
6
6
6.50 6.80 6 1,219,400 0 0 0
ABB
13.8
13.8
13.70 13.80 13.60 1,431,000 0 0 0
ABC
10
10
10 10 9.90 44,100 0 0 0
ABI
19.4
19.4
19.60 19.70 19.30 55,600 0 0 0
ABR
12.2
12.2
12.20 12.20 12.20 100 0 0 0
ABS
3.0
3.0
3.08 3.08 2.86 288,900 0 0 0
ABT
60.9
60.9
60.60 60.90 59.30 2,600 0 0 0
ABW
10.3
10.3
10.50 10.60 10.30 122,500 0 0 0
ACB
23
23
23.40 23.50 23 13,775,200 0 0 0
ACC
12.6
12.6
12.55 12.60 12.05 38,900 0 0 0
ACE
43.5
43.5
40.50 43.50 39 2,000 0 0 0
ACL
13.5
13.5
12.85 13.60 12.80 1,100 0 0 0
ACM
0.7
0.7
0.70 0.80 0.70 353,200 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
44.5
44.5
46.20 46.80 44.40 1,812,700 0 0 0
ADC
18
18
18 18.90 18 600 0 0 0
ADG
9.1
9.1
8.71 9.10 8.71 3,600 0 0 0
ADS
8.2
8.2
8.17 8.19 8 144,700 0 0 0
AFX
10.1
10.1
10.35 10.35 10.05 78,800 0 0 0
AG1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.7
12.7
12.85 12.85 12.70 479,800 0 0 0
AGM
2
2
2.10 2.20 1.80 85,700 0 0 0
AGP
38
38
38.10 38.10 37.90 2,000 0 0 0
AGR
14.4
14.4
14.50 14.65 14.25 347,500 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
AIG
44.8
44.8
45.20 45.80 44.80 8,200 0 0 0
ALT
12.6
12.6
12.70 12.70 12.60 3,400 0 0 0
ALV
7.3
7.3
7.20 7.30 7.20 13,500 0 0 0
AMC
13
13
13.10 13.10 13 4,300 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
15
15
15 15 15 3,800 0 0 0
AMS
8.4
8.4
8.50 8.50 8.20 63,600 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 1,453,300 0 0 0
ANT
35.4
35.4
33.73 35.45 33.53 35,200 0 0 0
ANV
23.1
23.1
23.45 23.45 23 674,800 0 0 0
APF
52
52
52.50 52.50 51.10 6,400 0 0 0
APG
5.8
5.8
5.86 6.16 5.78 3,670,200 0 0 0
APH
5.5
5.5
5.60 5.60 5.46 300,300 0 0 0
API
5.6
5.6
5.70 5.80 5.50 89,900 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
4.9
4.9
5.40 5.40 4.70 4,400 0 0 0
APS
6.1
6.1
6.20 6.30 6.10 338,300 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 1,000 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.7
16.7
16.65 16.65 16.65 500 0 0 0
ASM
5.6
5.6
5.65 5.70 5.60 244,100 0 0 0
ASP
4.9
4.9
4.95 4.95 4.88 66,700 0 0 0
AST
70
70
70.50 70.50 70 15,400 0 0 0
ATA
0.6
0.6
0.60 0.60 0.50 4,300 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
50
50
50 50 50 400 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10.10 10.20 9.90 163,900 0 0 0
BAB
11.2
11.2
11.20 11.20 11.10 7,900 0 0 0
BAF
35.0
35.0
34.60 35 34.50 1,666,000 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
12.2
12.2
12.20 12.20 12.20 500 0 0 0
BCA
18
18
18.20 18.20 17.80 22,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.60 7.70 7.30 89,400 0 0 0
BCE
11.1
11.1
11 11.10 10.90 21,700 0 0 0
BCF
41
41
41.20 41.20 41 1,600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
52.8
52.8
52.80 53.70 52.70 545,700 0 0 0
BCP
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BCR
1.3
1.3
1.30 1.40 1.20 1,437,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 100 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 8,100 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
55.4
55.4
58.10 58.60 55.40 125,100 0 0 0
BGE
3.4
3.4
3.70 3.70 3.20 1,287,600 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 1,800 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
29.80 30.65 29.80 1,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.5
23.5
22.55 23.45 22.45 101,100 0 0 0
BID
39.8
39.8
40.65 41.10 39.60 10,147,300 0 0 0
BIG
6.7
6.7
7.10 7.10 6.70 366,100 0 0 0
BIO
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BKC
21.9
21.9
22.50 22.70 21.80 35,300 0 0 0
BKG
2.6
2.6
2.55 2.68 2.54 146,000 0 0 0
BLI
8.8
8.8
8.80 8.80 8.80 2,100 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22.2
22.2
22.50 22.50 22.20 400 0 0 0
BMC
13.9
13.9
14.25 14.25 13.10 40,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 900 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.5
16.5
16.40 16.70 16.25 206,800 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
129.5
129.5
128.10 130.50 128.10 155,600 0 0 0
BMS
13.7
13.7
14 14 13.70 84,900 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 1,300 0 0 0
BNA
6.1
6.1
6.20 6.20 6 82,800 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 200 0 0 0
BOT
1.8
1.8
1.70 1.80 1.70 378,200 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
BRC
12.0
12.0
12.05 12.25 11.95 5,900 0 0 0
BRR
19
19
19.30 19.30 19 1,400 0 0 0
BRS
26.2
26.2
28 28 26.20 4,800 0 0 0
BSA
21.3
21.3
21.20 21.30 21.10 7,900 0 0 0
BSD
23
23
23 23 23 100 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
34.2
34.2
34.75 34.80 34.20 181,500 0 0 0
BSL
10.6
10.6
10.60 10.60 10.60 6,600 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
16.6
16.6
16.60 16.60 16.60 100 0 0 0
BSR
28.1
28.1
29 29.95 27.25 34,027,800 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
22.8
22.8
22.90 23 22.60 9,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 8,300 0 0 0
BTP
8.6
8.6
8.46 8.75 8.46 100,600 0 0 0
BTS
5.2
5.2
5.20 5.20 5.10 11,200 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
15.3
15.3
15.30 15.30 15.30 400 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 0 0 0 0
BVB
11.7
11.7
11.80 11.90 11.70 593,200 0 0 0
BVG
2.7
2.7
2.70 2.80 2.70 37,800 0 0 0
BVH
76
76
73.90 77.60 73.90 901,300 0 0 0
BVL
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
26.2
26.2
26.20 26.40 25.50 198,900 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
43.0
43.0
42.40 43.20 41.90 310,900 0 0 0
BWS
33.5
33.5
33.70 33.70 33.50 1,100 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
11.2
11.2
10.70 11.25 10.70 500 0 0 0
C47
9.8
9.8
9.98 9.98 9.65 30,600 0 0 0
C4G
7
7
7.30 7.30 7 415,000 0 0 0
C69
15.9
15.9
16.10 16.10 15.70 316,500 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 23,200 0 0 0
CAG
6.7
6.7
6.70 7 6.70 14,300 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
46.1
46.1
46.60 46.60 46 61,000 0 0 0
CAT
14.9
14.9
15.20 15.20 14.60 36,800 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
25.2
25.2
25.30 25.30 25.20 1,900 0 0 0
CC1
36.3
36.3
36.30 36.30 36.30 0 0 0 0
CCA
15
15
15 15 15 100 0 0 0
CCC
8.3
8.3
8.34 8.34 8.25 5,600 0 0 0
CCI
22.8
22.8
22.75 22.75 22.75 0 0 0 0
CCL
4.9
4.9
4.87 4.90 4.87 61,900 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 13 13 0 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
15.0
15.0
14.69 15.00 14.45 86,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.6
30.6
30.50 30.70 30.40 2,500 0 0 0
CDO
1.7
1.7
1.60 1.70 1.50 20,200 0 0 0
CDP
14.3
14.3
12.50 14.30 12.50 22,800 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 25,400 0 0 0
CEO
15.2
15.2
15.40 15.70 15.20 5,949,200 0 0 0
CET
9.1
9.1
9.20 9.50 9 52,300 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
3.1
3.1
3.20 3.20 3.10 1,000 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.5
28.5
28.50 28.50 28.30 6,500 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CID
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CIG
6.2
6.2
6.08 6.15 5.79 51,000 0 0 0
CII
16.3
16.3
16.75 16.85 16.30 6,993,700 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 3,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55
55
55 55 54 1,800 0 0 0
CKD
29.4
29.4
32 32.20 27.80 32,200 0 0 0
CKG
9.2
9.2
9.20 9.20 9.15 16,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55
55
55 55 55 0 0 0 0
CLH
22
22
21.60 22 21.50 4,600 0 0 0
CLL
30.3
30.3
30.40 30.50 30 10,700 0 0 0
CLM
75.5
75.5
77.50 77.50 75.50 400 0 0 0
CLW
48.2
48.2
48.15 48.15 48.15 0 0 0 0
CLX
15
15
15.10 15.20 15 51,300 0 0 0
CMC
9
9
9 9 9 300 0 0 0
CMD
19
19
18.90 19 18.80 2,300 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.6
29.6
29.30 29.60 28.80 254,400 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 45,200 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 0 0 0 0
CMN
66
66
65 66 65 700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7 7.20 6.80 52,000 0 0 0
CMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CMX
6.1
6.1
6.15 6.17 6.08 125,800 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
24.25 24.30 23.50 25,900 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 900 0 0 0
COM
32
32
32 32 32 300 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 200 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
31.40 31.50 31.20 11,900 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
CRC
10.2
10.2
9.45 10.15 9.35 5,157,400 0 0 0
CRE
7.1
7.1
7.30 7.35 7.07 85,900 0 0 0
CSC
15.1
15.1
15.50 15.80 15.10 17,400 0 0 0
CSI
15
15
15.50 16 14.80 6,700 0 0 0
CSM
12.1
12.1
11.80 12.20 11.75 329,600 0 0 0
CSV
27.7
27.7
27.90 28.50 27.70 599,100 0 0 0
CT3
5.9
5.9
6.50 6.50 5.50 1,400 0 0 0
CT6
7.1
7.1
8 8 7.10 2,900 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.1
16.1
15.90 16.10 15.90 3,400 0 0 0
CTD
79.0
79.0
78.29 81.24 77.43 1,053,900 0 0 0
CTF
18.4
18.4
18.85 18.85 18.30 322,300 0 0 0
CTG
33.6
33.6
34.55 34.60 33.60 10,708,700 0 0 0
CTI
22.6
22.6
22.90 23 22.50 450,500 0 0 0
CTP
5.3
5.3
5.50 5.60 5.20 43,500 0 0 0
CTR
80
80
81.50 82.60 80 334,400 0 0 0
CTS
26.3
26.3
26.05 26.60 26.05 892,700 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 1.10 1 374,300 0 0 0
CVT
25.6
25.6
24.85 25.60 24.80 10,400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 100 0 0 0
D11
11
11
11 11 11 0 0 0 0
D2D
36.5
36.5
36.55 36.90 36.35 50,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16.30 16 2,500 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3
3
2.98 3 2.98 37,200 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
8.41 8.41 8.41 0 0 0 0
DBC
23.3
23.3
23.20 23.65 23.05 2,945,700 0 0 0
DBD
50.7
50.7
50 50.80 50 9,400 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.0
9.0
9.19 9.19 9 166,600 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
57.2
57.2
57 57.30 56.50 336,300 0 0 0
DCM
43.6
43.6
44.85 44.90 43 5,675,400 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 1.10 108,000 0 0 0
DCT
0.5
0.5
0.50 0.60 0.50 34,800 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDG
1
1
1.10 1.10 1 1,179,700 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 3,500 0 0 0
DDN
10.4
10.4
9.60 10.40 9 13,900 0 0 0
DDV
27.6
27.6
29 29 27.50 1,112,100 0 0 0
DFC
27.5
27.5
27.50 27.50 27.50 400 0 0 0
DFF
0.5
0.5
0.60 0.60 0.50 1,324,500 0 0 0
DGC
55.5
55.5
55.50 58 55.50 34,977,300 0 0 0
DGT
4
4
4 4.10 4 28,000 0 0 0
DGW
42
42
43.30 43.30 41.75 1,887,900 0 0 0
DHA
50.5
50.5
51.20 51.50 50.50 40,100 0 0 0
DHB
13
13
13.10 14 12 107,700 0 0 0
DHC
34
34
34.50 34.50 34 308,900 0 0 0
DHD
38.5
38.5
38.70 39 38.50 1,800 0 0 0
DHG
100.8
100.8
100.80 101.90 100.30 4,300 0 0 0
DHM
6.7
6.7
6.75 6.75 6.45 65,700 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
68.6
68.6
67.50 68.90 67 5,100 0 0 0
DIC
1
1
1 1 0.90 70,600 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 200 0 0 0
DIG
13.4
13.4
13.55 13.80 13.35 7,088,400 0 0 0
DIH
9.3
9.3
9.40 9.50 9.30 8,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.2
4.2
4.30 4.40 4.20 375,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.72 2.58 1,522,000 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
57
57
57.10 57.10 56.70 5,200 0 0 0
DMN
8.8
8.8
9 9 8.80 1,900 0 0 0
DMS
10.7
10.7
10.70 10.70 10.70 200 0 0 0
DNA
27
27
27 27 27 0 0 0 0
DNC
58
58
58 58 58 0 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.3
8.3
8.10 8.30 8 1,200 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
19.9
19.9
18.90 19.90 18.90 5,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32 32.10 32 300 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 1,000 0 0 0
DP1
31.8
31.8
32 32.60 30.60 2,800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.3
59.3
59.10 59.30 54 77,300 0 0 0
DPG
40.9
40.9
41.40 41.70 40.60 297,900 0 0 0
DPH
58
58
58 58 58 200 0 0 0
DPM
28.9
28.9
30.80 30.85 28.70 9,134,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38.9
38.9
40.20 40.85 38.70 937,300 0 0 0
DQC
9.7
9.7
9.85 10 9.60 16,700 0 0 0
DRC
13.6
13.6
13.70 13.75 13.55 518,000 0 0 0
DRG
8.7
8.7
8.40 8.70 8.40 300 0 0 0
DRH
2.5
2.5
2.57 2.57 2.46 605,500 0 0 0
DRI
12.4
12.4
12.60 12.60 12.40 505,600 0 0 0
DRL
45.8
45.8
46 46.20 45.80 8,300 0 0 0
DS3
5.1
5.1
5.10 5.10 5 10,600 0 0 0
DSD
13
13
14.90 14.90 11.20 400 0 0 0
DSE
23.3
23.3
23.40 23.50 23.20 308,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
DSN
39
39
39.40 39.40 39 6,900 0 0 0
DSP
12.1
12.1
12 12.80 12 1,800 0 0 0
DST
8.2
8.2
8 8.20 8 2,700 0 0 0
DTA
3.6
3.6
3.45 3.79 3.45 1,300 0 0 0
DTD
15.6
15.6
15.70 15.80 15.60 89,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2 2.10 2 53,500 0 0 0
DTK
11.4
11.4
11.40 12 11.30 19,800 0 0 0
DTL
11.4
11.4
11.70 11.70 11.40 4,100 0 0 0
DTP
119.5
119.5
119.50 119.50 119.50 100 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
1.4
1.4
1.40 1.40 1.20 228,000 0 0 0
DVM
7
7
6.90 7.20 6.90 786,700 0 0 0
DVN
20.6
20.6
21 21 20.60 31,000 0 0 0
DVP
69.5
69.5
69.70 69.70 69 8,500 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20 20 900 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
14
14
14.10 14.25 13.75 12,542,000 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.7
12.7
12.70 12.90 12.50 413,000 0 0 0
DXS
6.2
6.2
6.37 6.41 6.23 995,800 0 0 0
DXV
3.8
3.8
3.70 3.75 3.70 800 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 300 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11
11
11 11 11 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.6
31.6
32 32.50 31.30 11,200 0 0 0
EFI
1.8
1.8
1.90 1.90 1.80 10,200 0 0 0
EIB
22.3
22.3
22.25 22.85 22.25 9,054,700 0 0 0
EIC
23
23
22.80 23 22.80 2,000 0 0 0
EID
22.9
22.9
23.10 23.10 22.90 600 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 700 0 0 0
ELC
17.7
17.7
17.75 17.85 17.65 348,700 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 1,600 0 0 0
EVE
10.4
10.4
9.50 10.50 9.50 10,800 0 0 0
EVF
13.9
13.9
13.70 14.40 13.65 13,543,600 0 0 0
EVG
6.1
6.1
6.21 6.24 6.08 490,200 0 0 0
EVS
5.2
5.2
5.30 5.40 5 254,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 100 0 0 0
FCM
3.3
3.3
3.32 3.34 3.28 37,100 0 0 0
FCN
12.3
12.3
12.55 12.55 12.25 601,700 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
17.4
17.4
18.50 18.50 17.35 2,900 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
25
25
24.30 26.40 23 86,100 0 0 0
FID
2
2
1.90 2 1.90 927,700 0 0 0
FIR
5.2
5.2
5.39 5.40 5.15 122,200 0 0 0
FIT
4.3
4.3
4.35 4.39 4.27 269,000 0 0 0
FMC
37.1
37.1
38.05 38.05 37.05 129,700 0 0 0
FOC
64
64
64.50 64.50 64 16,000 0 0 0
FOX
80.5
80.5
83 83 79.20 522,500 0 0 0
FPT
74.6
74.6
76.50 76.50 73.60 21,423,700 0 0 0
FRC
25
25
25 25 25 2,200 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
148.6
148.6
149 150 148 157,600 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FT1
40.5
40.5
40.50 40.50 40.50 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.60 0.60 0.50 123,100 0 0 0
FTS
24.8
24.8
26.10 26.80 24.75 1,202,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 20,200 0 0 0
G36
10.1
10.1
10.40 10.40 10.10 117,700 0 0 0
GAS
82
82
88.10 88.80 82 3,150,400 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
24.5
24.5
24.50 25.50 23.80 19,000 0 0 0
GDA
13.9
13.9
14.20 14.20 13.80 51,900 0 0 0
GDT
19.1
19.1
19.15 19.15 18.90 22,700 0 0 0
GDW
37.8
37.8
37.80 37.80 37.80 0 0 0 0
GEG
16.6
16.6
16.30 17.20 16.30 3,678,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.6
34.6
34.20 34.95 33.75 5,673,600 0 0 0
GGG
2
2
2.50 2.50 2 19,600 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.9
27.9
27.70 27.90 27.60 44,500 0 0 0
GIC
10.3
10.3
10.30 10.30 10.30 700 0 0 0
GIL
13.6
13.6
14 14 13.55 290,700 0 0 0
GKM
1.6
1.6
1.70 1.70 1.60 724,900 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
28 29 28 200 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.2
77.2
76.50 78 75.10 1,566,000 0 0 0
GMH
7.7
7.7
7.78 7.78 7.65 6,900 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 1,500 0 0 0
GND
27.8
27.8
27.80 27.80 27.80 0 0 0 0
GPC
2
2
2 2 2 35,200 0 0 0
GSM
28.8
28.8
28.70 28.80 28.70 3,000 0 0 0
GSP
11.4
11.4
11.55 11.55 11.25 347,500 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 100 0 0 0
GTD
112.7
112.7
107 112.70 106 75,900 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
30.8
30.8
32.40 32.40 30.70 4,793,600 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
HAG
15.4
15.4
15.25 15.40 15 6,595,200 0 0 0
HAH
53.4
53.4
56 56.10 53.40 1,999,000 0 0 0
HAM
55.9
55.9
55.87 55.87 55.87 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAP
7.7
7.7
7.76 7.76 7.36 9,600 0 0 0
HAR
3.2
3.2
3.18 3.18 3.15 186,200 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HAT
33.6
33.6
33.60 33.60 33.60 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.45 246,900 0 0 0
HBC
5.3
5.3
5.30 5.40 5.20 759,200 0 0 0
HBD
22.6
22.6
22.60 22.60 22.60 500 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.3
4.3
4.20 4.40 4.10 84,800 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
28.8
28.8
25 29.10 24.30 36,500 0 0 0
HCD
7.9
7.9
7.93 7.93 7.80 6,000 0 0 0
HCI
7.5
7.5
6.50 7.50 6.50 600 0 0 0
HCM
20.5
20.5
20.70 20.95 20.50 6,673,900 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.4
10.4
10.50 10.50 10.40 1,400 0 0 0
HD6
9.3
9.3
9.10 9.30 9.10 4,500 0 0 0
HD8
7
7
7 7 7 100 0 0 0
HDA
6.5
6.5
6.40 6.50 6.40 23,900 0 0 0
HDB
25
25
25.50 25.50 24.90 12,201,400 0 0 0
HDC
17.5
17.5
17.80 18.10 17.50 1,509,700 0 0 0
HDG
29.2
29.2
28.60 29.95 28.50 7,098,500 0 0 0
HDM
38.6
38.6
38.70 38.70 38.60 400 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
16.5
16.5
16.50 16.50 16.50 2,200 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 10 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HGM
197
197
185.60 197.50 185.60 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.8
150.8
150.80 150.80 150.80 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.6
13.6
13.40 13.60 13.30 989,300 0 0 0
HHS
11.1
11.1
11.10 11.40 11.05 1,416,200 0 0 0
HHV
12
12
12.10 12.20 11.95 3,291,300 0 0 0
HID
4.3
4.3
4 4.32 3.97 593,600 0 0 0
HII
5.3
5.3
5.30 5.30 5.18 190,600 0 0 0
HIO
7.5
7.5
7.60 7.70 7.50 16,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 500 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 7,100 0 0 0
HKT
21.7
21.7
23.20 23.20 21.60 8,100 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
14
14
13.40 14 13.30 51,600 0 0 0
HLD
17.5
17.5
17.50 17.50 16.70 15,400 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 100 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
11.4
11.4
11.40 11.60 11.40 7,000 0 0 0
HMD
14.5
14.5
18.50 18.50 14.50 2,200 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
10.30 10.30 10 1,000 0 0 0
HMS
41.4
41.4
44 45 40 43,800 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 200 0 0 0
HND
12
12
11.70 12.20 11.60 126,900 0 0 0
HNF
32.5
32.5
28.68 32.50 28.68 5,200 0 0 0
HNG
6
6
5.90 6.10 5.90 1,782,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
7.80 7.90 7.70 227,600 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
4.3
4.3
4.20 4.30 4.20 6,000 0 0 0
HPB
25
25
25.20 25.20 25 200 0 0 0
HPD
16.4
16.4
16.20 16.40 16.20 5,100 0 0 0
HPG
25.9
25.9
26.50 26.55 25.90 60,885,800 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78
78
78 78 78 7,000 0 0 0
HPT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HPW
20.5
20.5
21.10 21.10 20.50 500 0 0 0
HPX
4.8
4.8
4.88 4.88 4.76 338,700 0 0 0
HQC
2.6
2.6
2.65 2.65 2.60 2,237,300 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
71.3
71.3
71.30 71.30 71.30 2,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.2
14.2
14.50 14.65 14.20 2,603,800 0 0 0
HSI
0.7
0.7
0.70 0.80 0.70 10,700 0 0 0
HSL
5.2
5.2
5.05 5.23 5.05 51,800 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14.4
14.4
14.10 14.40 14.10 900 0 0 0
HSV
4.4
4.4
4.60 4.60 4.40 4,900 0 0 0
HT1
15.6
15.6
15.80 15.90 15.35 699,400 0 0 0
HTC
37.3
37.3
37.30 37.30 37.30 0 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 3,100 0 0 0
HTG
42
42
41.80 42.20 41.70 15,100 0 0 0
HTI
24.6
24.6
24.35 24.60 24.30 18,100 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTM
9.6
9.6
9.70 9.70 9.50 1,200 0 0 0
HTN
6.3
6.3
6.31 6.49 6.31 37,600 0 0 0
HTP
1.3
1.3
1.20 1.30 1.10 84,800 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 100 0 0 0
HTV
11.5
11.5
11.20 11.45 11.20 1,100 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
10.1
10.1
10 10.10 10 700 0 0 0
HU6
4.1
4.1
4.20 4.20 4.10 1,800 0 0 0
HUB
14.2
14.2
14 14.20 14 900 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
16
16
16 16.40 15.90 2,620,900 0 0 0
HVA
12.3
12.3
14 14.30 11.90 201,800 0 0 0
HVH
12.1
12.1
12.05 12.05 11.75 37,500 0 0 0
HVN
20.3
20.3
20.70 21.20 20.30 2,613,200 0 0 0
HVT
28
28
27.50 28 27.30 22,300 0 0 0
HVX
2.2
2.2
2 2.30 1.90 81,600 0 0 0
HWS
15
15
15 15 14.90 10,400 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
18.1
18.1
18 18.10 18 800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33
33
33.70 33.70 32.90 5,600 0 0 0
ICT
18
18
18.30 18.30 17.80 10,100 0 0 0
IDC
43.5
43.5
43.80 45.70 43.50 2,887,900 0 0 0
IDI
6.9
6.9
6.85 7.01 6.85 494,100 0 0 0
IDJ
4
4
3.90 4 3.80 363,000 0 0 0
IDP
265
265
252 265 252 5,100 0 0 0
IDV
23.5
23.5
23.20 23.50 22.70 8,500 0 0 0
IFS
16.4
16.4
16.40 16.40 16.40 0 0 0 0
IHK
7.6
7.6
7.60 7.60 7.60 0 0 0 0
IJC
10.1
10.1
10.10 10.15 10 1,256,500 0 0 0
ILA
5.2
5.2
5.50 5.50 5.20 1,200 0 0 0
ILB
21.6
21.6
22 22 21.60 1,200 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ILS
22
22
22 24.20 21.40 245,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.5
54.5
54.70 55.40 54.30 70,000 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39.6
39.6
40 40 39.60 20,100 0 0 0
IPA
15.4
15.4
15.30 15.50 15.20 52,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24.3
24.3
25.50 25.50 24.30 800 0 0 0
IST
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ITC
10.9
10.9
10.95 11.05 10.80 99,700 0 0 0
ITD
16.3
16.3
16 16.30 16 1,800 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 99,200 0 0 0
ITS
4.2
4.2
4.10 4.20 3.90 10,400 0 0 0
IVS
7.3
7.3
7.20 7.30 7.20 20,100 0 0 0
JOS
0.9
0.9
1 1 0.90 11,400 0 0 0
JVC
4.3
4.3
4.38 4.39 4.31 94,800 0 0 0
KBC
29.1
29.1
31.15 31.20 29 12,182,900 0 0 0
KCB
13.2
13.2
13 13.50 12.80 64,400 0 0 0
KDC
50.0
50.0
49.90 49.95 49 477,800 0 0 0
KDH
25.5
25.5
26.15 26.40 25.50 3,900,700 0 0 0
KDM
29.5
29.5
29 29.50 29 11,500 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 21,800 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.3
5.3
5.45 5.45 5.29 4,184,900 0 0 0
KHP
10.7
10.7
11.15 11.15 10.65 8,100 0 0 0
KHS
16
16
15.90 16 15.70 2,700 0 0 0
KHW
34
34
34 34 34 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.3
6.3
6 6.30 6 500 0 0 0
KLB
12.9
12.9
13.20 13.30 12.90 316,700 0 0 0
KMR
2.7
2.7
2.73 2.75 2.70 9,400 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.7
38.7
38.65 38.70 38.60 1,028,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.7
15.7
16.45 16.45 15.70 1,861,400 0 0 0
KSD
3.9
3.9
3.90 3.90 3.90 135,600 0 0 0
KSF
78.2
78.2
79.40 79.40 78.20 28,700 0 0 0
KSQ
2.1
2.1
2.20 2.20 2.10 50,800 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
22.10 23.70 22.10 400 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
4.40 4.40 4.40 100 0 0 0
L14
23
23
22.60 23.50 22.60 33,100 0 0 0
L18
23.7
23.7
23.70 23.90 23.60 7,500 0 0 0
L40
65.9
65.9
65.50 65.90 64.90 97,700 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.9
17.9
17 17.85 17 200 0 0 0
LAI
12
12
12.10 12.10 11.80 400 0 0 0
LAS
17.5
17.5
18 18.50 17.50 1,257,900 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
38
38
38 38 38 11,200 0 0 0
LBM
29.2
29.2
29.46 29.66 28.89 19,500 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
9.7
9.7
9.90 9.93 9.73 1,022,500 0 0 0
LCM
0.7
0.7
0.80 0.80 0.70 115,700 0 0 0
LDG
3.4
3.4
3.38 3.42 3.20 1,284,900 0 0 0
LDP
8.2
8.2
8.10 8.20 7.90 27,800 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
4.70 5 4.70 1,800 0 0 0
LG9
7.1
7.1
7.10 7.10 7.10 100 0 0 0
LGC
57.7
57.7
53.70 57.70 53.70 600 0 0 0
LGL
5.3
5.3
5.35 5.35 4.98 99,200 0 0 0
LHC
103.4
103.4
103.80 103.80 100 1,900 0 0 0
LHG
27.6
27.6
27.95 28.15 27.45 73,700 0 0 0
LIC
33
33
36 36.50 32.70 33,900 0 0 0
LIG
3.8
3.8
3.90 3.90 3.70 59,300 0 0 0
LIX
33.7
33.7
35.20 35.20 33.05 17,500 0 0 0
LKW
35.7
35.7
35.70 35.70 35.70 0 0 0 0
LLM
19.5
19.5
18.30 19.50 18.30 20,100 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 1.20 122,200 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 4,600 0 0 0
LPB
41.1
41.1
43.90 44 41.05 1,920,100 0 0 0
LPT
5.9
5.9
5.80 5.90 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
33.30 34 33 12,600 0 0 0
LSS
8.5
8.5
8.60 8.65 8.45 167,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.4
6.4
6.50 6.60 6.30 135,700 0 0 0
M10
22.4
22.4
22.10 22.40 22.10 1,000 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
11.8
11.8
11.90 11.90 11.70 3,100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.0
26.0
26.30 26.35 25.95 13,305,900 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 150,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.06 19.27 17.02 3,152,000 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 4,400 0 0 0
MCH
155
155
158 159 155 2,211,200 0 0 0
MCM
25.5
25.5
26 26 25.45 18,100 0 0 0
MCO
5
5
5 5 5 100 0 0 0
MCP
27
27
27 27 26.70 8,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
11.2
11.2
10.70 11.30 10.70 52,400 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 0 0 0 0
MDG
40.5
40.5
41.10 41.10 40.45 15,000 0 0 0
MEC
3.4
3.4
3.10 3.40 3 6,200 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 0 0 0 0
MEL
6.8
6.8
7 7 6.80 4,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
35.20 35.50 34.40 21,100 0 0 0
MGC
14
14
14.80 14.80 13.20 24,300 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MHC
9.6
9.6
9.82 9.96 9.50 18,600 0 0 0
MIC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MIG
17.8
17.8
17.20 17.80 17.10 297,900 0 0 0
MKP
31
31
28.10 31 28.10 300 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
21.8
21.8
20.20 22 19 25,500 0 0 0
MML
32
32
32.70 32.70 31.90 39,800 0 0 0
MNB
28.5
28.5
28.50 28.50 28.50 0 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 15.90 15.50 21,000 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 7,800 0 0 0
MPY
10
10
10 10 10 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.9
17.9
17.90 17.90 17.90 300 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
11.3
11.3
11.30 11.35 11.15 3,971,600 0 0 0
MSH
36.1
36.1
35.60 36.50 35.60 283,500 0 0 0
MSN
71.3
71.3
75.10 75.50 71.30 8,880,900 0 0 0
MSR
48.1
48.1
47.50 50.30 46.60 1,728,700 0 0 0
MST
8.4
8.4
8.20 8.60 8.10 2,509,800 0 0 0
MTA
13
13
13.30 13.30 13 9,400 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
5.6
5.6
6.50 6.50 5.40 43,200 0 0 0
MTP
14
14
14 14 14 300 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
17
17
17 17 17 300 0 0 0
MVC
16
16
16.20 16.20 15.50 8,700 0 0 0
MVN
49.5
49.5
49.90 50 49.50 11,700 0 0 0
MWG
79.7
79.7
82.10 82.10 79.70 6,488,600 0 0 0
MZG
12.7
12.7
12.80 12.80 12.30 585,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.1
49.1
47.90 49.70 46.55 1,368,900 0 0 0
NAG
8.2
8.2
8.40 8.40 8.10 89,300 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
30.5
30.5
30.10 30.60 30.10 400 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 1,500 0 0 0
NAV
17
17
17 17 17 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.8
17.8
17.40 17.75 17.30 30,800 0 0 0
NBC
11.6
11.6
10.80 11.60 10.60 980,800 0 0 0
NBE
10.5
10.5
10.48 10.57 10.39 6,000 0 0 0
NBP
7.9
7.9
7.90 8 7.80 27,800 0 0 0
NBT
17
17
17 17 17 0 0 0 0
NBW
31.5
31.5
31.50 31.50 31.50 0 0 0 0
NCG
11
11
11.20 11.20 11 900 0 0 0
NCS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
NCT
92.1
92.1
91.60 92.10 91.60 4,000 0 0 0
ND2
35.9
35.9
34.60 36 34.60 29,700 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
10.2
10.2
10.30 10.30 9.80 146,200 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 2,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 16,400 0 0 0
NET
63.4
63.4
63.50 63.50 63 2,400 0 0 0
NFC
64.4
64.4
64.40 64.40 64.40 4,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.4
12.4
12.80 12.80 12.30 64,600 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.2
10.2
10.25 10.30 10.10 14,500 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 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
13.8
13.8
13.70 13.80 13.55 3,231,500 0 0 0
NLG
27.7
27.7
28.10 28.10 27.55 2,169,900 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.5
53.5
54 54 52 77,300 0 0 0
NNT
64.5
64.5
64.50 64.50 64.50 0 0 0 0
NO1
7
7
7.31 7.31 6.82 1,277,500 0 0 0
NOS
1
1
1.10 1.10 1 3,500 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
5.90 6.10 5.90 813,400 0 0 0
NSC
72.1
72.1
72.10 72.10 72.10 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.90 5.20 4.80 354,800 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
12.30 12.30 12.30 0 0 0 0
NT2
26.0
26.0
26 26.90 25.70 1,111,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
143.1
143.1
145.90 146 143 8,200 0 0 0
NTF
10.4
10.4
10.70 10.70 9.20 400 0 0 0
NTH
56
56
57 57 56 500 0 0 0
NTL
15.7
15.7
15.75 15.90 15.55 264,200 0 0 0
NTP
57.4
57.4
57.50 58.40 56.90 221,400 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 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.8
10.8
11 11.20 10.50 336,700 0 0 0
NVL
13.5
13.5
14.20 14.80 13.45 27,392,500 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 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 1,300 0 0 0
OCB
10.9
10.9
10.95 11.05 10.90 1,136,900 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 20,000 0 0 0
ODE
45
45
45.30 45.40 44.90 15,800 0 0 0
OGC
2.9
2.9
2.95 2.96 2.91 300,500 0 0 0
OIL
16
16
17.40 17.60 15.70 6,070,800 0 0 0
ONE
10.3
10.3
11.30 11.30 10.30 20,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.8
22.8
23.60 23.60 22 15,700 0 0 0
ORS
12.8
12.8
12.75 13.10 12.70 1,000,400 0 0 0
PAC
26
26
25.20 26.75 25.20 2,447,200 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 100 0 0 0
PAN
28.3
28.3
29.85 29.95 28.05 2,971,500 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.5
2.5
2.60 2.70 2.30 83,000 0 0 0
PAT
71
71
71 72.90 69.70 123,100 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 20,800 0 0 0
PBP
12.5
12.5
12.40 12.50 12.20 1,300 0 0 0
PBT
13.8
13.8
13.80 13.80 13.80 500 0 0 0
PC1
26.7
26.7
25.70 27.45 25.70 12,486,900 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.7
19.7
19.90 19.90 19.70 2,000 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
PCG
2.9
2.9
3.90 3.90 2.90 2,300 0 0 0
PCH
20.4
20.4
20.30 20.40 20.20 116,100 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
19
19.50 19.50 18.80 84,300 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
107
107
111.50 113 105.40 6,900 0 0 0
PDR
15.2
15.2
15.35 15.40 15.10 7,858,900 0 0 0
PDV
9.6
9.6
9.78 9.90 9.60 55,600 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
50
50
48.60 50 48.60 600 0 0 0
PET
42.6
42.6
46.50 48.50 42.55 5,276,900 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 179,900 0 0 0
PGB
11.7
11.7
11.70 12 11.70 1,300 0 0 0
PGC
13.9
13.9
13.90 14 13.60 114,700 0 0 0
PGD
23.6
23.6
24.40 24.40 23.40 1,700 0 0 0
PGI
19.6
19.6
19.60 19.60 19.60 200 0 0 0
PGN
7.2
7.2
7 7.20 6.90 118,900 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.3
6.3
5.70 6.30 5.70 1,200 0 0 0
PGV
24.9
24.9
24.95 25.50 23.45 42,100 0 0 0
PHC
4.6
4.6
4.67 4.67 4.51 40,500 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
32.9
32.9
33.10 33.30 32.70 63,300 0 0 0
PHR
58.5
58.5
61.10 61.10 58.50 240,300 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
17.5
17.5
16.80 17.50 16.80 3,100 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
7.45 7.45 7.30 12,000 0 0 0
PIV
6.4
6.4
6.40 6.60 6.30 111,800 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
8.9
8.9
9.02 9.02 8.91 500 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PLC
24.5
24.5
26 26.50 24.40 548,300 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
5.3
5.3
5.18 5.29 5.11 35,300 0 0 0
PLX
42.8
42.8
46.60 46.60 42.80 7,430,100 0 0 0
PMB
10.7
10.7
10.80 10.80 10.70 6,500 0 0 0
PMC
138.5
138.5
138.50 138.50 138.50 0 0 0 0
PMG
7.5
7.5
7.18 7.50 7.18 1,500 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
12.8
12.8
12.80 12.80 12.80 200 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 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 1,400 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
76.1
76.1
76.60 76.60 75.07 1,026,100 0 0 0
PNP
20.5
20.5
20.30 20.50 20.30 200 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.1
16.1
16.90 16.90 16.10 45,500 0 0 0
POT
20.3
20.3
22 22 20.30 1,300 0 0 0
POV
8
8
8.70 8.70 8 35,500 0 0 0
POW
13.2
13.2
13 13.55 12.80 17,241,200 0 0 0
PPC
11.0
11.0
10.95 11.40 10.80 2,459,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
28
28
28 28.20 28 7,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20
20
18 20 18 1,200 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PPY
9.3
9.3
8.80 9.30 8.80 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 2,700 0 0 0
PRE
21.6
21.6
21.60 21.60 21.60 1,800 0 0 0
PRO
15.6
15.6
21 21 15.60 800 0 0 0
PRT
10.3
10.3
10.40 10.50 10.30 14,900 0 0 0
PSB
6
6
6.10 6.20 5.80 102,200 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
15.8
15.8
16.50 16.50 15.80 118,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 1,600 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
7.8
7.8
8 8.40 7.70 712,100 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
16.8
16.8
16.60 16.80 16.60 4,600 0 0 0
PSW
8.1
8.1
8.10 8.10 8 17,900 0 0 0
PTB
48.7
48.7
50.50 50.50 47.90 270,000 0 0 0
PTC
6.8
6.8
6.80 6.84 6.80 300 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
27.10 29.90 27.10 3,600 0 0 0
PTL
2.9
2.9
3.03 3.20 2.82 95,400 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.1
9.1
9.10 9.10 9.10 800 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
6.9
6.9
7.50 7.50 6.70 94,600 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 24,100 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29.7
29.7
31.40 31.40 29.70 280,100 0 0 0
PVC
17
17
17.80 18.40 16.60 3,069,100 0 0 0
PVD
34.3
34.3
36.70 36.80 34.25 8,628,300 0 0 0
PVE
2.7
2.7
2.80 2.90 2.70 114,500 0 0 0
PVG
6.7
6.7
7 7 6.60 118,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 9,500 0 0 0
PVI
76.6
76.6
76.30 80 76 38,600 0 0 0
PVM
19.4
19.4
19.10 20.20 19.10 181,300 0 0 0
PVO
7.9
7.9
8.30 8.50 7.80 40,900 0 0 0
PVR
1
1
1.10 1.10 1 31,900 0 0 0
PVS
40
40
43 43.10 39.60 9,609,700 0 0 0
PVT
21.8
21.8
23.60 23.65 21.70 16,255,600 0 0 0
PVV
2.1
2.1
2.10 2.40 2.10 163,200 0 0 0
PVX
1.8
1.8
2.10 2.10 1.80 3,247,400 0 0 0
PVY
2.5
2.5
2.70 2.80 2.50 20,800 0 0 0
PWA
9.5
9.5
9.10 9.50 9 287,500 0 0 0
PWS
13
13
13 13 13 1,600 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 800 0 0 0
PXI
1
1
1 1 0.90 176,200 0 0 0
PXL
14.3
14.3
14.30 14.40 14 122,100 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 7,000 0 0 0
PXS
2.9
2.9
3 3.10 2.80 92,100 0 0 0
PXT
1.5
1.5
1.60 1.60 1.40 69,000 0 0 0
QCC
21
21
21 21 21 3,200 0 0 0
QCG
12.6
12.6
12.90 13 12.55 248,100 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
32.6
32.6
30.55 32.55 30.55 1,100 0 0 0
QNS
46.0
46.0
46.48 46.77 45.90 80,900 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
32.9
32.9
30.50 33 30.50 4,300 0 0 0
QSP
25.9
25.9
25.90 25.90 25.90 0 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
14.1
14.1
13.60 14.80 13.60 3,962,200 0 0 0
RAL
84.6
84.6
86.51 86.51 84.57 3,600 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.3
6.3
6.40 7.20 6.30 2,100 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 100 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
67.4
67.4
65.40 69.90 65.10 3,774,400 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
RTB
29
29
29.20 29.20 29 1,100 0 0 0
RYG
10.7
10.7
10.60 10.70 10.50 68,800 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 400 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
67
67
69.80 69.80 67 400 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 0 0 0 0
S99
8.3
8.3
8.20 8.80 8.20 209,800 0 0 0
SAB
42.6
42.6
44.35 44.35 42.60 1,019,800 0 0 0
SAC
12
12
12 12 12 0 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 4,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.5
6.5
6.51 6.56 6.50 74,000 0 0 0
SAS
37.3
37.3
37.10 37.90 37 10,000 0 0 0
SAV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SB1
7.2
7.2
7.20 7.20 7.10 9,000 0 0 0
SBA
28.2
28.2
28.20 28.20 28 34,600 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
11.6
11.6
11.50 11.70 11.45 48,400 0 0 0
SBH
42
42
42 42 42 700 0 0 0
SBL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 100 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 5.20 5 459,100 0 0 0
SBT
19.4
19.4
19.81 19.95 19.34 1,256,900 0 0 0
SBV
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.3
65.3
65.20 65.30 65.10 20,800 0 0 0
SCI
8.4
8.4
8.10 8.60 8.10 58,000 0 0 0
SCJ
2.8
2.8
2.90 2.90 2.80 9,900 0 0 0
SCL
19
19
19.60 19.60 18.50 145,800 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.98 5.98 5.83 1,110,400 0 0 0
SCS
52.3
52.3
52.50 52.60 52.30 97,200 0 0 0
SD2
5.2
5.2
4.80 5.20 4.80 36,200 0 0 0
SD3
8.2
8.2
8.40 8.40 7.40 75,800 0 0 0
SD5
7.7
7.7
7.40 7.70 7.40 500 0 0 0
SD6
1.9
1.9
1.90 2 1.80 2,300 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
10.7
10.7
10.47 10.66 10.47 102,200 0 0 0
SDA
1.9
1.9
1.90 2.10 1.90 50,100 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.4
1.4
1.30 1.40 1.30 50,600 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
0.7
0.7
0.70 0.70 0.70 8,600 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
0.9
0.9
0.90 0.90 0.90 6,600 0 0 0
SEA
44
44
44 44.20 44 9,600 0 0 0
SEB
45.7
45.7
45.72 45.72 45.72 0 0 0 0
SED
18.7
18.7
18.70 18.70 18.70 0 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
10.8
10.8
10.90 10.90 10.70 2,100 0 0 0
SFI
28.4
28.4
28 28.40 28 18,100 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 8,800 0 0 0
SGC
78
78
78 78 78 4,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20
20
20 20 20 0 0 0 0
SGI
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SGN
52.5
52.5
52.50 53 52.40 4,300 0 0 0
SGP
23.6
23.6
23.80 24.30 23.60 50,900 0 0 0
SGR
15.4
15.4
15.60 15.70 15.10 126,800 0 0 0
SGS
14
14
14 14 14 2,000 0 0 0
SGT
15.7
15.7
15.15 15.70 15.10 14,500 0 0 0
SHA
3.7
3.7
3.89 4.10 3.72 28,300 0 0 0
SHB
14.7
14.7
14.69 14.88 14.59 35,688,500 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 1,000 0 0 0
SHI
14.2
14.2
13.80 14.20 13.70 230,200 0 0 0
SHN
3.8
3.8
3.70 3.90 3.70 89,700 0 0 0
SHP
34.5
34.5
34.75 34.75 34.50 1,400 0 0 0
SHS
16
16
15 16.30 14.50 17,057,000 0 0 0
SID
15.4
15.4
14.60 15.40 14.60 200 0 0 0
SIG
6.5
6.5
6.20 6.50 6.20 1,700 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
12
12
12 12 12 0 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 74,700 0 0 0
SJE
16.7
16.7
16.40 16.70 16.30 74,600 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 800 0 0 0
SJS
49.2
49.2
49.60 49.60 48.50 5,800 0 0 0
SKG
9.2
9.2
9.12 9.34 9.12 67,400 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SKN
7.7
7.7
7.90 8 6.80 7,200 0 0 0
SKV
25.5
25.5
26 26 25.50 4,600 0 0 0
SLS
160.2
160.2
160.80 162 160.20 2,300 0 0 0
SMA
10
10
9.84 10 9.84 1,200 0 0 0
SMB
38.7
38.7
39 39 38.60 3,300 0 0 0
SMC
11.0
11.0
10.95 11.10 10.90 126,000 0 0 0
SMN
10
10
10 10 10 0 0 0 0
SMT
8.3
8.3
8.80 8.80 8.20 10,800 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.7
31.7
31.70 31.70 31.70 100 0 0 0
SP2
23.9
23.9
23 24 23 50,900 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 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
8.8
8.8
8.80 8.80 8.80 900 0 0 0
SPV
27.1
27.1
27.10 27.10 27.10 100 0 0 0
SRA
2
2
2.10 2.10 2 172,000 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 200 0 0 0
SRC
52.5
52.5
52.50 52.50 51 10,100 0 0 0
SRF
7.1
7.1
7.06 7.08 6.80 12,500 0 0 0
SSB
16.9
16.9
16.95 16.95 16.75 1,830,300 0 0 0
SSC
28.8
28.8
28.80 28.80 28.75 4,000 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.1
8.1
8.60 8.60 8.10 1,900 0 0 0
SSH
75.3
75.3
75.30 75.30 75.30 0 0 0 0
SSI
27.0
27.0
26.80 27.30 26.65 34,786,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.4
3.4
3.40 3.45 3.34 35,100 0 0 0
STB
63.4
63.4
63.10 64 62.70 9,388,100 0 0 0
STC
14
14
14.30 14.30 13.30 2,400 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.1
20.1
20.30 20.30 19.90 43,800 0 0 0
STK
14.8
14.8
15 15 14.80 20,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1 1.10 1 4,100 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.5
18.5
18.65 18.65 18 800 0 0 0
SVD
4.0
4.0
3.97 3.97 3.97 0 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
1.9
1.9
1.90 2 1.90 81,200 0 0 0
SVT
11.3
11.3
11.30 11.30 11.30 9,700 0 0 0
SWC
28.3
28.3
28.50 28.50 28.30 200 0 0 0
SZB
40.6
40.6
40.40 40.60 40.30 3,300 0 0 0
SZC
29.1
29.1
29 30 28.80 636,500 0 0 0
SZE
9.3
9.3
9.30 9.30 9.30 6,800 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 1,100 0 0 0
SZL
48.2
48.2
48.05 48.20 48 9,600 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 200 0 0 0
TA9
12.2
12.2
12 12.20 12 27,900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42.9
42.9
43.90 43.90 42.90 236,800 0 0 0
TAN
44
44
44 44 44 2,400 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
34.7
34.7
34.49 34.73 34.49 6,600 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
29.9
29.9
30 30.10 29.85 7,919,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.9
14.9
14.60 15.20 14.55 9,013,900 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
33.6
33.6
33.70 33.75 33.50 36,400 0 0 0
TCM
23.4
23.4
23.20 23.45 23.05 1,419,400 0 0 0
TCO
11.4
11.4
11.30 11.60 11.30 301,000 0 0 0
TCR
2.5
2.5
2.46 2.55 2.46 4,900 0 0 0
TCT
20.4
20.4
20.15 20.90 19.95 6,300 0 0 0
TCW
31.9
31.9
32.10 32.10 31.90 10,000 0 0 0
TDB
39.7
39.7
39.70 39.70 39.70 300 0 0 0
TDC
11.1
11.1
11 11.10 10.80 103,900 0 0 0
TDF
9
9
9.20 9.20 9 4,900 0 0 0
TDG
2.6
2.6
2.63 2.67 2.62 25,000 0 0 0
TDH
3.5
3.5
3.67 3.67 3.52 43,000 0 0 0
TDM
53.0
53.0
52.99 52.99 52.99 100 0 0 0
TDP
30
30
29.50 30 29 238,700 0 0 0
TDS
8.4
8.4
8.40 8.60 8.40 17,700 0 0 0
TDT
6.9
6.9
6.80 6.90 6.80 25,300 0 0 0
TDW
43.6
43.6
44.50 44.50 43.50 3,200 0 0 0
TED
59
59
59 59 59 0 0 0 0
TEG
6.1
6.1
5.90 6.14 5.90 3,300 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
47
47
49 49 47 1,500 0 0 0
TGP
7.9
7.9
7.90 7.90 7.90 100 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 31.10 6,200 0 0 0
THG
44.3
44.3
44.10 44.45 44 9,500 0 0 0
THM
7.8
7.8
6.80 7.80 6.80 3,800 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
9.9
9.9
9.40 10 9.30 222,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.8
16.8
17 17 16.80 400 0 0 0
TID
21.6
21.6
21.60 21.60 21.60 0 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
6.90 7 6.80 798,500 0 0 0
TIN
130
130
131.50 139 125 21,000 0 0 0
TIP
18.8
18.8
18.60 18.90 18.60 12,200 0 0 0
TIS
4.8
4.8
4.80 4.90 4.70 53,200 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
11.2
11.2
11.20 11.20 11.20 300 0 0 0
TLD
8.0
8.0
8.05 8.06 7.95 75,100 0 0 0
TLG
49
49
49.60 49.60 49 112,200 0 0 0
TLH
4.5
4.5
4.51 4.54 4.46 225,500 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54.1
54.1
54.20 55 54 7,200 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 3,000 0 0 0
TMG
70
70
70 70 70 0 0 0 0
TMP
57.3
57.3
57.30 57.30 57.30 300 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
12.5
12.5
12.40 12.50 11.80 5,200 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8
8
8.30 8.30 8 3,500 0 0 0
TN1
16.1
16.1
16.05 16.10 16 6,800 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
30.9
30.9
28.85 30.85 28.85 2,600 0 0 0
TNG
24.5
24.5
24.40 25 24.10 1,575,700 0 0 0
TNH
10.4
10.4
10.45 10.45 10.35 32,100 0 0 0
TNI
4.2
4.2
4.16 4.30 4.15 2,800 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
3.4
3.4
3.60 3.60 3.40 11,900 0 0 0
TNT
9.3
9.3
8.65 9.30 8.65 28,700 0 0 0
TNV
18
18
19 19 18 2,700 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
167.9
167.9
167.20 170 165.80 32,800 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 1,300 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
15.8
15.8
15.90 16 15.80 4,820,600 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
67.8
67.8
66.50 68.50 66.50 37,300 0 0 0
TRC
70
70
71 71.80 70 49,200 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 6,300 0 0 0
TSA
16.5
16.5
15.40 16.45 15.40 803,700 0 0 0
TSB
19.9
19.9
20.40 20.40 19.10 9,900 0 0 0
TSC
2.5
2.5
2.57 2.57 2.49 156,800 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
36
36
36 36 36 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.9
4.9
4.70 4.90 4.70 700 0 0 0
TTA
11.8
11.8
11.40 11.80 11.35 1,570,500 0 0 0
TTC
10
10
10 10 10 200 0 0 0
TTD
134
134
134 134 134 100 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 2.70 2.65 530,800 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 96,700 0 0 0
TTL
7.5
7.5
7.90 7.90 7.50 1,500 0 0 0
TTN
15.3
15.3
15.50 15.60 15.30 22,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
37.1
37.1
35.80 39 35.70 348,100 0 0 0
TV2
36.5
36.5
35.75 37.90 35.75 828,000 0 0 0
TV3
16.9
16.9
17 17 16.90 200 0 0 0
TV4
15.4
15.4
15.50 15.50 15.40 3,000 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
7.11 7.31 7.11 1,400 0 0 0
TVC
7.3
7.3
7.50 7.50 7.30 6,600 0 0 0
TVD
12.3
12.3
11.80 12.60 11.70 740,800 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
8.3
8.3
8.30 8.40 8 531,500 0 0 0
TVS
13.8
13.8
13.85 13.85 13.50 61,200 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 2,800 0 0 0
TYA
17.4
17.4
17.40 17.40 17.20 1,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.40 6.40 6.30 13,800 0 0 0
UDL
17.7
17.7
17.70 17.70 17.70 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.2
60.2
61.60 62 60 7,400 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.6
7.6
8.50 8.50 7.20 1,700 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
7.2
7.2
7.20 7.20 7.20 300 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
V12
9.7
9.7
10 10 9 15,000 0 0 0
V21
6.3
6.3
6.30 6.40 6.20 6,300 0 0 0
VAB
10.0
10.0
10.10 10.10 9.97 305,900 0 0 0
VAF
20
20
20.30 20.30 20 53,400 0 0 0
VAV
34.7
34.7
34.70 34.70 34.70 500 0 0 0
VBB
9.7
9.7
9.70 9.90 9.70 29,400 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
4.8
4.8
4.80 5 4.70 156,400 0 0 0
VC3
25.7
25.7
25.50 25.70 25.20 810,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.2
26.2
27.20 27.40 26.20 2,300 0 0 0
VC7
7.8
7.8
8.40 8.40 7.80 81,400 0 0 0
VC9
3.7
3.7
3.80 3.80 3.60 32,800 0 0 0
VCA
7.4
7.4
7.40 7.40 7.35 3,200 0 0 0
VCB
58
58
59.80 59.80 58 8,322,900 0 0 0
VCC
12.5
12.5
13.50 13.50 12 51,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.2
313.2
313.20 313.20 313.20 200 0 0 0
VCG
22.3
22.3
22.85 23.05 22.20 10,008,800 0 0 0
VCI
26.3
26.3
25.74 26.33 25.41 14,291,900 0 0 0
VCM
8.4
8.4
8.50 8.50 8.40 1,100 0 0 0
VCP
23.8
23.8
23.60 24.20 23.60 30,500 0 0 0
VCR
35
35
40 40 35 2,600 0 0 0
VCS
40
40
41 41 40 51,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11 12 11 10,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17
17
17 17 17 600 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
54
54
56.40 56.60 52.60 600 0 0 0
VDS
14.6
14.6
14.90 15.10 14.60 883,700 0 0 0
VDT
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 1,800 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 100 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
3.60 3.60 3.20 13,900 0 0 0
VEA
33.4
33.4
33.50 33.80 33.30 426,500 0 0 0
VEC
33.9
33.9
33.30 33.90 33.30 800 0 0 0
VEF
95.2
95.2
94.30 95.80 92 12,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.5
15.5
16.10 16.10 15.50 6,500 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.7
49.7
50.48 50.48 49.50 3,200 0 0 0
VFR
10
10
9.90 10 9.90 500 0 0 0
VGC
44
44
45.80 46.60 44 1,204,900 0 0 0
VGG
42.3
42.3
42.30 42.30 42.30 500 0 0 0
VGI
85.6
85.6
84.20 87.80 83.10 857,600 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25.2
25.2
25 25.20 24.40 11,200 0 0 0
VGR
66.8
66.8
66.84 66.84 66.84 0 0 0 0
VGS
23.2
23.2
24 24 23.20 293,200 0 0 0
VGT
12.5
12.5
12.30 12.70 12.20 1,047,200 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
57.5
57.5
58.60 59.80 57.50 761,600 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3
3
2.90 3 2.90 75,500 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 1.70 131,200 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
VHM
100
100
102 102 97 6,142,200 0 0 0
VIB
16.8
16.8
16.75 16.90 16.70 3,343,200 0 0 0
VIC
135
135
148 148 135 10,346,200 0 0 0
VID
4.9
4.9
4.95 4.95 4.80 27,600 0 0 0
VIE
6.8
6.8
7 7.40 6.80 2,300 0 0 0
VIF
16.3
16.3
16.30 16.30 16.30 8,800 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 96,100 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
15
15
15 15 15 0 0 0 0
VIP
11.9
11.9
11.95 11.95 11.85 222,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VIW
61
61
70 70 51.90 250,900 0 0 0
VIX
16.3
16.3
16.20 16.80 16 31,658,800 0 0 0
VJC
157.3
157.3
157.50 157.50 151.30 1,784,200 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
45
45
45.50 45.50 45 24,800 0 0 0
VLC
13.7
13.7
13.70 13.70 13 68,700 0 0 0
VLG
8.5
8.5
9.20 9.20 8.50 200 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
5.4
5.4
5.50 5.50 5 59,800 0 0 0
VMD
14.8
14.8
14.75 14.80 14.75 700 0 0 0
VMG
3
3
3 3.20 3 25,400 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
15.3
15.3
15.10 15.30 15 5,900 0 0 0
VNB
14.7
14.7
14.90 14.90 14.70 3,000 0 0 0
VNC
36.5
36.5
36.40 37.50 36.40 2,300 0 0 0
VND
15.4
15.4
15.65 15.80 15.30 13,818,400 0 0 0
VNE
4.4
4.4
4.40 4.41 4.35 34,400 0 0 0
VNF
15.2
15.2
14.80 15.20 14.80 2,100 0 0 0
VNG
7
7
7.45 7.45 7 5,500 0 0 0
VNH
1.8
1.8
1.70 1.80 1.70 80,100 0 0 0
VNI
8
8
8.10 8.10 8 800 0 0 0
VNL
20.1
20.1
20.15 20.15 20.10 900 0 0 0
VNM
60
60
61 61.50 60 5,734,800 0 0 0
VNP
21
21
20.40 22.40 20.40 187,300 0 0 0
VNR
20.7
20.7
20.70 20.80 20.70 12,000 0 0 0
VNS
8.5
8.5
8.90 8.90 8.49 96,300 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 10,000 0 0 0
VNZ
330
330
320 333 320 1,100 0 0 0
VOS
13
13
13.45 13.60 13 2,923,200 0 0 0
VPA
1.8
1.8
1.60 1.80 1.60 400 0 0 0
VPB
25.1
25.1
25.30 25.90 25.05 15,978,800 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.4
24.4
24.40 24.40 24.35 500 0 0 0
VPG
4.6
4.6
4.77 4.77 4.58 180,800 0 0 0
VPH
3.7
3.7
3.73 3.74 3.62 3,600 0 0 0
VPI
58
58
58.70 58.90 57.80 3,201,600 0 0 0
VPR
9
9
8.10 9 8.10 1,000 0 0 0
VPS
8.5
8.5
8.51 8.51 8.10 11,300 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
13.30 13.30 13.30 0 0 0 0
VRE
26.2
26.2
25.65 26.15 24.80 8,424,800 0 0 0
VRG
17.1
17.1
17.20 17.20 17 2,200 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VSC
25.3
25.3
25.75 26.25 25.25 4,681,400 0 0 0
VSE
8.6
8.6
8.70 8.70 8.20 2,200 0 0 0
VSF
27
27
29 29 27 19,900 0 0 0
VSG
1.3
1.3
1.20 1.30 1.20 1,700 0 0 0
VSH
43.5
43.5
43.30 43.60 43 33,700 0 0 0
VSI
28.6
28.6
31.30 32 28.35 27,200 0 0 0
VSM
14
14
14 14 14 2,700 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.1
3.1
3.10 3.20 3 111,500 0 0 0
VTA
2.2
2.2
2.40 2.40 2.10 11,300 0 0 0
VTB
13.5
13.5
13.25 14.70 13.25 4,800 0 0 0
VTC
11.2
11.2
12.50 12.50 11.20 22,800 0 0 0
VTD
6.2
6.2
6.20 6.30 6.10 44,600 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 1,900 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 1,600 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
3.60 3.60 3.60 100 0 0 0
VTK
49.7
49.7
48.60 49.70 46.50 8,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.75 11.85 11.65 345,700 0 0 0
VTP
65.3
65.3
65.84 67.02 64.73 297,500 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.1
11.1
10.60 11.10 10.40 48,600 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 22,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.8
19.8
20.10 20.10 19.80 1,243,800 0 0 0
VUA
16
16
16 16 16 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
128.5
128.5
121.30 130 121.30 750,700 0 0 0
VW3
18.1
18.1
19.40 19.40 18.10 205,500 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
276 276 276 0 0 0 0
WSB
56.5
56.5
56.50 56.50 56.50 200 0 0 0
WSS
6.1
6.1
6 6.20 5.90 27,000 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 100 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
9 9.30 9 7,100 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
15.1
15.1
15.30 16.50 15 4,900 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.4
10.4
10 10.35 10 7,400 0 0 0
YEG
10.6
10.6
10.75 10.80 10.55 1,552,700 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
243.5
243.5
245.78 246.08 241.83 74,581,641 0 0 0
^UPCOM
123.6
123.6
124.02 124.57 123.23 0 0 0 0
^VN30
1,798.0
1,798.0
1,850.01 1,850.01 1,795.04 366,660,485 0 0 0
^VNINDEX
1,647.8
1,647.8
1,698.62 1,698.62 1,647.16 855,515,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |