DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/03/2026

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 23/03/2026

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
6.7
6.7
6.95 6.95 6.65 1,528,300 0 0 0
AAH
3.2
3.2
3.30 3.40 3.20 1,105,200 0 0 0
AAM
6.4
6.4
6.36 6.36 6.36 0 0 0 0
AAS
7.9
7.9
8.20 8.30 7.80 1,663,600 0 0 0
AAT
2.9
2.9
2.95 2.97 2.88 25,400 0 0 0
AAV
6.4
6.4
6.10 6.60 6.10 1,354,400 0 0 0
ABB
13.8
13.8
13.70 13.90 13.60 1,542,400 0 0 0
ABC
9.7
9.7
9.90 9.90 9.70 13,800 0 0 0
ABI
19.4
19.4
19.40 19.50 19 100,000 0 0 0
ABR
11.5
11.5
12.25 12.25 11.50 700 0 0 0
ABS
2.9
2.9
2.96 3.05 2.82 311,400 0 0 0
ABT
59
59
59.50 59.60 59 3,900 0 0 0
ABW
10.1
10.1
10.20 10.40 9.90 371,600 0 0 0
ACB
22.5
22.5
22.95 22.95 22.45 15,858,400 0 0 0
ACC
12.5
12.5
12.60 12.60 12 55,700 0 0 0
ACE
38
38
40.30 40.40 38 1,800 0 0 0
ACL
13.1
13.1
13 13.10 12.65 7,300 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.8
4.8
4.80 4.80 4.80 1,900 0 0 0
ACV
42.9
42.9
44.80 44.90 42.80 1,670,100 0 0 0
ADC
18
18
18 18 18 700 0 0 0
ADG
8.8
8.8
8.80 8.80 8.80 9,400 0 0 0
ADS
7.8
7.8
8.18 8.18 7.80 162,200 0 0 0
AFX
10.3
10.3
10.10 10.25 10.10 60,000 0 0 0
AG1
12.2
12.2
12.20 12.20 12.20 4,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.5
12.5
12.65 12.65 12.15 742,600 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
37.9
37.9
38 38.90 37.50 2,600 0 0 0
AGR
13.4
13.4
14.30 14.30 13.40 1,183,600 0 0 0
AGX
202
202
200.10 202 200.10 200 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
AIG
44
44
44.60 45 44 14,300 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
7.1
7.1
7.40 7.50 7.10 20,800 0 0 0
AMC
11.7
11.7
13 13 11.70 3,700 0 0 0
AME
6.3
6.3
6.30 6.30 6.30 6,500 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 5,400 0 0 0
AMS
8.5
8.5
8.40 8.50 7.80 518,300 0 0 0
AMV
1.7
1.7
1.80 1.90 1.70 1,225,200 0 0 0
ANT
32.9
32.9
33.58 33.58 32.89 74,900 0 0 0
ANV
21.5
21.5
22.90 22.90 21.45 1,982,400 0 0 0
APF
50.6
50.6
51.60 52 50.60 58,200 0 0 0
APG
5.5
5.5
5.77 5.79 5.50 1,002,100 0 0 0
APH
5.4
5.4
5.50 5.58 5.39 195,400 0 0 0
API
5.4
5.4
5.50 5.60 5.40 65,500 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
4.8
4.8
4.90 5.10 4.80 5,400 0 0 0
APS
5.9
5.9
6.10 6.10 5.70 478,900 0 0 0
APT
3.2
3.2
3.20 3.20 3.20 0 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 0 0 0 0
ASM
5.3
5.3
5.60 5.64 5.30 457,700 0 0 0
ASP
4.9
4.9
4.90 4.92 4.73 54,000 0 0 0
AST
69.9
69.9
69.10 69.90 67.20 14,200 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49
49
50 50 49 700 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10 9.90 314,000 0 0 0
BAB
10.9
10.9
11 11.20 10.90 9,300 0 0 0
BAF
34.0
34.0
34.55 34.55 33.80 2,367,300 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
12.4
12.4
10.50 12.40 10.50 700 0 0 0
BCA
17.1
17.1
17.90 17.90 16.80 18,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.30 7.30 7 55,300 0 0 0
BCE
11.1
11.1
11 11.10 10.70 37,500 0 0 0
BCF
41.8
41.8
41 41.80 40.60 900 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
50.5
50.5
51.60 52.30 49.75 913,100 0 0 0
BCP
12.8
12.8
12.80 12.80 12.80 400 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
8.9
8.9
9.20 9.20 8.90 7,600 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
53.7
53.7
52.10 54 51.60 297,300 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.2
22.2
22.60 22.60 22.20 500 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
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30.3
30.3
30.60 30.60 29.70 2,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.2
23.2
23.45 23.45 22.50 183,400 0 0 0
BID
38.5
38.5
39.40 39.45 38.10 10,634,100 0 0 0
BIG
6.4
6.4
6.90 6.90 6.40 353,100 0 0 0
BIO
11.1
11.1
11.10 11.10 11.10 200 0 0 0
BKC
20.5
20.5
22 22 20.20 33,200 0 0 0
BKG
2.6
2.6
2.61 2.61 2.57 148,400 0 0 0
BLI
8.8
8.8
8.40 8.80 8.40 400 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21
21
21 21.10 21 2,400 0 0 0
BMC
13
13
14.10 14.10 12.95 56,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7 7.90 7 600 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16
16
16.45 16.55 15.85 447,700 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 400 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BMP
121.2
121.2
130.50 130.50 121.20 373,300 0 0 0
BMS
14
14
13.90 14 13.60 175,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
5.6
5.6
6 6 5.60 281,100 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 100 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.80 64,900 0 0 0
BRC
12.0
12.0
11.95 11.95 11.95 0 0 0 0
BRR
17
17
18 18 17 1,500 0 0 0
BRS
27.2
27.2
27.20 29 27.20 8,600 0 0 0
BSA
21
21
21.20 21.20 21 7,300 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
31.9
31.9
33.40 34.10 31.85 617,800 0 0 0
BSL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSR
26.1
26.1
27.10 29 26.10 25,169,500 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
4.6
4.6
4.60 4.60 3.60 2,700 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
22.5
22.5
22.80 23.30 22.40 13,800 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
8.4
8.4
8.58 8.78 8.43 127,200 0 0 0
BTS
4.9
4.9
5.20 5.20 4.90 18,500 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
15.6
15.6
15.60 15.60 15.60 3,600 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 0 0 0 0
BVB
11.4
11.4
11.70 11.90 11.20 1,402,500 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.1
75.1
75.80 76.50 72.60 453,700 0 0 0
BVL
16.1
16.1
16.10 16.50 16.10 1,300 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
24.3
24.3
25.90 25.90 24.20 428,800 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
41.6
41.6
42.95 42.95 41.20 473,700 0 0 0
BWS
33.2
33.2
34 34 33.20 16,700 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
11.1
11.1
11.10 11.20 10.50 6,900 0 0 0
C47
9.7
9.7
9.91 10 9.20 107,600 0 0 0
C4G
6.7
6.7
7.10 7.10 6.70 506,300 0 0 0
C69
16.1
16.1
16 16.50 15.80 223,100 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
7
7
7 7.10 6.50 74,200 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
45.1
45.1
46 46.40 45.10 87,300 0 0 0
CAT
14.6
14.6
14.90 14.90 14 28,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
25.1
25.1
25.10 25.10 25.10 400 0 0 0
CC1
34.2
34.2
33.50 37.40 33.50 1,100 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
7.8
7.8
8 8 7.80 6,800 0 0 0
CCI
21.5
21.5
21.32 21.49 21.28 600 0 0 0
CCL
4.8
4.8
4.82 4.85 4.74 271,600 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
13.1
13.1
13 13.20 13 6,100 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.7
14.7
14.80 14.80 14.52 65,900 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.7
29.7
30.40 30.50 29.50 6,800 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.9
13.9
12.60 14 12.60 3,300 0 0 0
CDR
4.7
4.7
5.60 5.60 4.70 6,600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.3
14.3
15.20 15.20 14 13,849,600 0 0 0
CET
9.1
9.1
9.10 9.10 9.10 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
3.4
3.4
3.40 3.40 3.40 200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.2
28.2
28.40 28.40 28 26,500 0 0 0
CHS
11.3
11.3
11 11.30 9.60 400 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.90 9.90 9.30 3,500 0 0 0
CID
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CIG
6.1
6.1
6.15 6.15 5.72 27,400 0 0 0
CII
15.6
15.6
16.20 16.30 15.40 13,018,700 0 0 0
CIP
2.2
2.2
2.30 2.30 2.20 7,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.8
52.8
54.80 54.80 52.80 5,600 0 0 0
CKD
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CKG
8.8
8.8
8.70 8.90 8.70 21,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
53
53
52.20 54.90 51.70 4,400 0 0 0
CLH
21.4
21.4
21.50 21.50 21.40 10,500 0 0 0
CLL
29.8
29.8
30.15 30.15 29.75 6,500 0 0 0
CLM
74.5
74.5
75.50 75.50 74.50 2,600 0 0 0
CLW
47.8
47.8
48.15 48.15 47.80 4,400 0 0 0
CLX
14.8
14.8
14.90 15.50 14.80 175,000 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
18.9
18.9
18.80 19 18.60 5,400 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.2
28.2
28.80 29.30 28 402,900 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CMN
66
66
56 66 56 2,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.80 7.40 6.70 12,600 0 0 0
CMT
12.2
12.2
11.90 12.20 11.90 1,300 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CMX
5.9
5.9
6.12 6.14 5.86 145,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
31 31 30.90 2,200 0 0 0
CNG
23.5
23.5
24 24 23 18,400 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.8
6.8
6.80 6.80 5.80 8,200 0 0 0
COM
32
32
32 32 32 200 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
17.4
17.4
17.30 17.40 17.30 1,200 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
31.3
31.3
31.40 31.40 31.10 13,900 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 8,100 0 0 0
CRC
10
10
10.10 10.85 9.88 5,137,600 0 0 0
CRE
6.8
6.8
7.07 7.11 6.70 107,300 0 0 0
CSC
15.1
15.1
14.40 15.10 14.40 26,000 0 0 0
CSI
14
14
15.10 15.10 13.50 14,900 0 0 0
CSM
11.8
11.8
12 12 11.30 321,900 0 0 0
CSV
25.8
25.8
27.10 27.55 25.80 1,496,400 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16 16 16 100 0 0 0
CTD
74.9
74.9
78.10 78.95 74.76 694,200 0 0 0
CTF
18.4
18.4
18.50 18.50 17.75 288,800 0 0 0
CTG
32.5
32.5
33.20 33.20 32 13,238,000 0 0 0
CTI
21.5
21.5
22.40 22.40 21.50 746,400 0 0 0
CTP
4.8
4.8
5.10 5.20 4.80 55,000 0 0 0
CTR
78.9
78.9
79.80 79.80 75.50 584,700 0 0 0
CTS
24.5
24.5
26.05 26.05 24.45 1,152,300 0 0 0
CTT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CTW
27.4
27.4
27.50 27.50 27.40 300 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
23.9
23.9
23.90 24.50 23.85 1,800 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 0 0 0 0
D11
11
11
11 11 11 11,200 0 0 0
D2D
36
36
36.50 36.50 35.50 77,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.30 15.90 14.40 6,300 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
2.95 3 2.95 61,500 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
8.1
8.1
8.41 8.41 8.10 500 0 0 0
DBC
22
22
23.35 23.35 21.90 4,156,000 0 0 0
DBD
49.9
49.9
51 51 49.50 18,600 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
10.9
10.9
10.25 10.85 10.25 37,500 0 0 0
DC1
7.1
7.1
7.10 7.10 7.10 300 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
8.7
8.7
9.02 9.10 8.71 334,200 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
56
57.10 57.20 55.30 331,200 0 0 0
DCM
44.3
44.3
43.20 45.45 43.10 5,838,000 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.3
9.3
8.90 9.50 8.50 206,100 0 0 0
DDG
1
1
1 1 1 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
DDV
26.3
26.3
28.10 28.10 26 2,292,600 0 0 0
DFC
28.1
28.1
28 28.30 28 4,600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
51.7
51.7
54.30 57.50 51.70 7,143,900 0 0 0
DGT
4
4
3.90 4 3.90 33,600 0 0 0
DGW
40.6
40.6
40.60 41.35 39.40 3,229,700 0 0 0
DHA
47
47
49.65 50.20 47 140,300 0 0 0
DHB
12.5
12.5
12.90 12.90 12.30 91,300 0 0 0
DHC
33.4
33.4
33.30 34 32.60 703,600 0 0 0
DHD
38.7
38.7
38.70 38.70 38.70 100 0 0 0
DHG
99.8
99.8
100.10 100.50 99 13,000 0 0 0
DHM
6.7
6.7
6.74 6.74 6.60 48,000 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
68
68
68 68 67 700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
12.8
12.8
13.30 13.40 12.70 14,134,100 0 0 0
DIH
9.1
9.1
9.20 9.20 9.10 9,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4
4
4.20 4.20 3.90 609,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.64 2.64 2.50 1,330,300 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
57
57
55 57 54.90 1,400 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
DMS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 400 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
8
8.30 8.30 8 700 0 0 0
DNH
42.7
42.7
42.70 42.70 42.70 100 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19
19
19 19 19 3,800 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.10 32.10 32.10 1,100 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
31.80 31.80 31.80 500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
56.2
56.2
57.30 57.30 55.80 13,000 0 0 0
DPG
39
39
40.15 40.30 38.50 529,400 0 0 0
DPH
57
57
58 58 57 2,300 0 0 0
DPM
28.7
28.7
28.70 29.90 28 8,107,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.4
37.4
37.65 38.70 37.35 879,000 0 0 0
DQC
9.4
9.4
9.51 9.51 9.30 13,000 0 0 0
DRC
13
13
13.55 13.60 13 388,500 0 0 0
DRG
8.3
8.3
8.60 8.60 8.30 700 0 0 0
DRH
2.4
2.4
2.48 2.57 2.38 1,015,500 0 0 0
DRI
11.9
11.9
12.40 12.50 11.90 1,060,000 0 0 0
DRL
45.8
45.8
45.80 45.80 45 5,300 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
22.9
22.9
23 23.20 22.65 319,500 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38.0
38.0
39 39 37.80 31,200 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.2
8.2
8 8.20 7.90 36,400 0 0 0
DTA
3.5
3.5
3.87 3.87 3.47 4,000 0 0 0
DTD
14.6
14.6
15.50 15.50 14.40 581,000 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
2
2 2 2 4,300 0 0 0
DTK
10.9
10.9
10.80 11.30 10.50 10,600 0 0 0
DTL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DTP
116.2
116.2
119.40 119.40 116.20 1,000 0 0 0
DTT
16.6
16.6
16.60 16.60 16.60 1,000 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
7.10 7.20 6.90 763,000 0 0 0
DVN
20
20
20.60 20.60 19.60 92,900 0 0 0
DVP
68.6
68.6
69.50 69.50 68.40 16,700 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20 20 100 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
13.1
13.1
13.70 13.80 13.05 20,120,900 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12
12
12.50 12.50 11.80 693,600 0 0 0
DXS
5.8
5.8
6.02 6.22 5.83 1,780,200 0 0 0
DXV
3.8
3.8
3.75 3.75 3.75 300 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31
31
31.60 31.80 31 18,100 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 100 0 0 0
EIB
21.3
21.3
21.90 22 21 11,502,200 0 0 0
EIC
23
23
23 23 23 400 0 0 0
EID
22.9
22.9
22.90 22.90 22.90 100 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 12,100 0 0 0
ELC
16.7
16.7
17.60 17.60 16.50 739,500 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 19 400 0 0 0
EVE
10.4
10.4
10 10.85 10 107,600 0 0 0
EVF
13
13
13.50 13.80 12.90 15,032,700 0 0 0
EVG
5.7
5.7
6 6.05 5.70 1,108,400 0 0 0
EVS
4.9
4.9
5.20 5.20 4.90 208,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
35
35
35 35 35 0 0 0 0
FCM
3.3
3.3
3.31 3.32 3.20 40,500 0 0 0
FCN
11.8
11.8
12.15 12.25 11.40 1,192,000 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 600 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
21.8
21.8
23 24.40 21.80 14,800 0 0 0
FID
2.2
2.2
2.10 2.20 2.10 1,228,300 0 0 0
FIR
5.2
5.2
5.25 5.25 4.80 124,300 0 0 0
FIT
4.2
4.2
4.29 4.29 4.12 1,094,800 0 0 0
FMC
35.9
35.9
37 37 35.60 111,700 0 0 0
FOC
63
63
64 64 63 17,600 0 0 0
FOX
76.8
76.8
80 82 76.50 324,100 0 0 0
FPT
73.1
73.1
73.70 76.10 71.60 13,156,200 0 0 0
FRC
25
25
25 25 25 1,000 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
150
150
145 150 144 439,100 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FT1
38.7
38.7
38.70 38.70 38.70 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.0
24.0
24.45 25.45 23.95 1,854,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
10.50 10.50 9.50 129,800 0 0 0
GAS
80.5
80.5
78.50 83.60 78.50 2,980,000 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 0 0 0 0
GCF
23.2
23.2
24.20 24.30 21 191,800 0 0 0
GDA
13.5
13.5
13.90 13.90 13.40 32,200 0 0 0
GDT
18.8
18.8
19 19 18.75 60,600 0 0 0
GDW
37.8
37.8
37.80 37.80 37.80 100 0 0 0
GEG
15.9
15.9
16.55 17.20 15.50 2,876,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
32.2
32.2
34 34 32.15 11,025,100 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.5
27.5
27.80 27.80 27.40 23,700 0 0 0
GIC
10
10
10 10.10 10 13,000 0 0 0
GIL
12.8
12.8
13.60 13.60 12.75 277,200 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 0 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
72
72
74.50 75.90 71.90 2,389,200 0 0 0
GMH
7.7
7.7
7.52 7.75 7.42 4,800 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 100 0 0 0
GPC
1.9
1.9
2 2.10 1.90 59,800 0 0 0
GSM
29.2
29.2
28.80 29.20 28 4,700 0 0 0
GSP
11.4
11.4
11.30 11.50 11.10 130,700 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
125
125
125 125 125 1,400 0 0 0
GTS
10.8
10.8
10.60 10.80 10.60 1,300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.6
28.6
29.70 30.50 28.60 5,932,600 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 0 0 0 0
HAG
15.2
15.2
15.20 15.25 14.50 7,639,800 0 0 0
HAH
49.7
49.7
52.10 52.80 49.70 2,950,200 0 0 0
HAM
53.3
53.3
53.33 53.33 53.33 500 0 0 0
HAN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAP
7.3
7.3
7.26 7.26 7.25 5,300 0 0 0
HAR
3.1
3.1
3.16 3.17 3.01 404,700 0 0 0
HAS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAT
32.6
32.6
32.60 32.60 32.60 900 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.2
10.2
10.55 10.55 10 771,700 0 0 0
HBC
5.1
5.1
5.30 5.30 5.10 1,167,900 0 0 0
HBD
22.6
22.6
22.60 22.60 22.60 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 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 2,500 0 0 0
HCC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HCD
7.9
7.9
7.51 7.93 7.51 7,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
19.1
19.1
20.25 20.35 19.10 16,839,400 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10
10
10.50 10.50 10 9,600 0 0 0
HD6
9
9
9.10 9.10 9 2,700 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HDA
6.3
6.3
6.50 6.50 6.30 38,000 0 0 0
HDB
24.3
24.3
24.75 24.75 23.80 24,481,200 0 0 0
HDC
16.3
16.3
17.25 17.40 16.30 3,049,300 0 0 0
HDG
28.2
28.2
28.50 29.30 27.55 3,954,200 0 0 0
HDM
37.5
37.5
38 38.80 37.50 1,100 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
15.5
15.5
15 15.50 14.20 2,600 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
7.4
7.4
7.40 7.40 7.40 200 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
190.3
190.3
197 197 180.30 7,300 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
13.1
13.1
13.50 13.50 12.85 1,283,500 0 0 0
HHS
10.8
10.8
11.05 11.25 10.65 2,974,600 0 0 0
HHV
11.3
11.3
11.75 11.85 11.20 10,817,900 0 0 0
HID
4.6
4.6
4.62 4.62 4.62 507,400 0 0 0
HII
5.1
5.1
5.29 5.29 5.07 86,500 0 0 0
HIO
7.6
7.6
7.50 7.70 7.50 40,200 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.9
20.9
20.80 20.90 20.80 10,500 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
13.4
13.4
14 14.10 13.30 14,800 0 0 0
HLD
16.2
16.2
16.60 17 15.80 128,200 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
11.2
11.2
11.40 11.40 11 4,500 0 0 0
HMD
14.5
14.5
14.50 14.50 14.50 500 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
9.2
9.2
9.90 9.90 9.20 7,900 0 0 0
HMS
38.7
38.7
41.40 41.40 35.20 45,800 0 0 0
HNB
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HND
11.4
11.4
12 12 11.30 76,700 0 0 0
HNF
27.1
27.1
27.10 27.10 27.10 2,200 0 0 0
HNG
6
6
6 6.10 5.80 3,016,900 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
8 8.10 7.80 205,200 0 0 0
HNP
12
12
12 12 12 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.30 4.30 4 17,700 0 0 0
HPB
22
22
22 22.10 22 2,100 0 0 0
HPD
16
16
16.40 16.40 16 2,100 0 0 0
HPG
25.5
25.5
25.65 26.20 25.25 44,362,900 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
77.5
77.5
77.50 77.50 77.50 14,200 0 0 0
HPT
26.8
26.8
30.30 30.30 26.60 1,300 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 500 0 0 0
HPX
4.6
4.6
4.75 4.77 4.59 482,200 0 0 0
HQC
2.5
2.5
2.59 2.60 2.48 4,234,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
66.4
66.4
66.40 66.40 66.40 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.9
13.9
14.20 14.30 13.65 4,531,200 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
4.8
4.8
5.01 5.07 4.84 165,600 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 4,800 0 0 0
HSP
14
14
14.10 14.10 14 1,700 0 0 0
HSV
4.4
4.4
4.30 4.40 4.20 3,700 0 0 0
HT1
14.5
14.5
15.20 15.40 14.50 1,293,900 0 0 0
HTC
37.3
37.3
37.30 37.30 37.30 100 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,100 0 0 0
HTG
41.3
41.3
41.70 41.80 41.05 23,100 0 0 0
HTI
23.9
23.9
24.25 24.55 23.80 65,900 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 1,100 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
6.1
6.1
6.33 6.36 6.12 121,000 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.5
11.5
11.45 11.45 11.45 0 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
9.8
9.8
10 10 9.80 10,000 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 500 0 0 0
HUB
14
14
13.60 14 13.60 2,000 0 0 0
HUG
28
28
28 28 28 0 0 0 0
HUT
15.8
15.8
16 16 15.10 3,278,300 0 0 0
HVA
10.4
10.4
10.40 10.40 10.40 22,500 0 0 0
HVH
12.1
12.1
12.40 12.40 11.90 114,500 0 0 0
HVN
19.3
19.3
20.30 20.30 19.30 1,526,000 0 0 0
HVT
27.4
27.4
27.20 27.40 26.80 41,200 0 0 0
HVX
2.1
2.1
2.20 2.20 2 46,900 0 0 0
HWS
14.9
14.9
15 15 14.60 24,400 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 18,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32
32
32.90 33 31.60 5,800 0 0 0
ICT
17.8
17.8
17.80 18 17.80 72,500 0 0 0
IDC
42.4
42.4
40 43 40 2,554,300 0 0 0
IDI
6.5
6.5
6.86 6.86 6.49 1,253,800 0 0 0
IDJ
3.8
3.8
4 4 3.70 406,400 0 0 0
IDP
261
261
265 266 261 15,100 0 0 0
IDV
23.4
23.4
22.60 23.40 22.20 17,400 0 0 0
IFS
16.2
16.2
16.10 16.20 16.10 400 0 0 0
IHK
7.6
7.6
7.60 7.60 7.60 0 0 0 0
IJC
10.1
10.1
10.05 10.05 9.75 2,904,700 0 0 0
ILA
5.3
5.3
5.30 5.30 5.30 7,500 0 0 0
ILB
21.5
21.5
21.50 21.60 21.50 3,900 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
19.3
19.3
22.50 22.50 19.30 171,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.4
54.4
54.50 54.70 53.70 90,700 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
38.60 39.80 38.10 24,800 0 0 0
IPA
14.9
14.9
15 15.10 14.10 129,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
24
24
24.50 24.50 24 4,300 0 0 0
IST
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ITC
10.5
10.5
10.90 10.90 10.20 301,400 0 0 0
ITD
16.2
16.2
16 16.25 15.80 5,800 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 164,600 0 0 0
ITS
4.1
4.1
4.20 4.20 4.10 4,100 0 0 0
IVS
6.9
6.9
7.20 7.20 6.90 62,400 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.4
4.4
4.40 4.40 4.17 130,700 0 0 0
KBC
27.1
27.1
27.85 29 27.05 6,759,500 0 0 0
KCB
12.6
12.6
13.20 13.20 12.50 32,200 0 0 0
KDC
49.5
49.5
49.95 49.95 48.65 170,800 0 0 0
KDH
24
24
25.60 25.60 23.85 4,659,400 0 0 0
KDM
29.2
29.2
29.50 29.50 27.80 12,100 0 0 0
KGM
5.6
5.6
5.90 5.90 5.60 3,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.1
5.1
5.24 5.25 4.92 4,697,300 0 0 0
KHP
10.7
10.7
10.70 10.70 10.70 4,000 0 0 0
KHS
16
16
15.70 16 15.70 2,100 0 0 0
KHW
30
30
34 34 30 400 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.3
6.3
5.90 6.30 5.90 1,200 0 0 0
KLB
12.5
12.5
12.90 13.05 12.45 168,100 0 0 0
KMR
2.7
2.7
2.70 2.73 2.69 6,700 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.7
38.7
38.75 38.80 38.50 310,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
15.75 16 14.65 2,787,000 0 0 0
KSD
4.2
4.2
3.70 4.20 3.70 500 0 0 0
KSF
78
78
78.40 78.40 77.70 28,800 0 0 0
KSQ
2.1
2.1
2.10 2.10 2.10 93,600 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
23.6
23.6
22 23.60 21.90 400 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 4.50 4.40 12,100 0 0 0
L14
21.6
21.6
22 22.90 21.50 83,500 0 0 0
L18
23.1
23.1
23.30 23.40 22.90 58,900 0 0 0
L40
64
64
65.40 65.50 62.20 45,100 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
17.7
17.7
17 17.70 16.70 500 0 0 0
LAI
11.5
11.5
11.90 11.90 11.50 15,700 0 0 0
LAS
16.3
16.3
17.40 17.90 16.30 1,482,300 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
38
38
36.70 38 34.90 7,900 0 0 0
LBM
29.3
29.3
28.89 29.56 28.79 46,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.60 9.71 9.05 2,975,500 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.32 3.33 3.15 1,446,900 0 0 0
LDP
8.2
8.2
8 8.20 7.90 27,500 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
7.1
7.1
7.10 7.10 7.10 0 0 0 0
LGC
57.7
57.7
53.70 57.70 53.70 500 0 0 0
LGL
5.0
5.0
4.92 5.28 4.92 77,500 0 0 0
LHC
100
100
102 102 100 500 0 0 0
LHG
27.1
27.1
27.15 27.50 26.80 62,400 0 0 0
LIC
30.1
30.1
30.60 30.60 29.50 16,400 0 0 0
LIG
3.6
3.6
3.80 3.80 3.60 243,700 0 0 0
LIX
31.6
31.6
33 33.50 31.35 78,400 0 0 0
LKW
35
35
36.10 36.10 35 4,400 0 0 0
LLM
18.4
18.4
19.80 19.80 18.40 29,200 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
41.2
41.2
41.10 42.55 40.95 745,300 0 0 0
LPT
6.7
6.7
6.70 6.70 6.70 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33 33.60 31.50 22,400 0 0 0
LSS
8.5
8.5
8.54 8.60 8.41 104,900 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.3
22.3
22.90 22.90 22.30 5,700 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
11.8
11.8
11.80 11.80 11.80 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
25
25
25.60 25.65 24.85 21,672,100 0 0 0
MBG
2.7
2.7
2.80 2.80 2.70 97,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
19.02 19.02 17.42 5,945,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.4
7.4
7.40 7.40 7.40 40,900 0 0 0
MCH
145.6
145.6
147.50 150 144.20 485,800 0 0 0
MCM
25.3
25.3
25.20 25.50 25 37,900 0 0 0
MCO
4.8
4.8
4.90 4.90 4.60 2,500 0 0 0
MCP
27
27
27 27 26.80 8,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
11.20 11.20 10.40 13,600 0 0 0
MDF
5.2
5.2
4.60 5.20 4.60 4,100 0 0 0
MDG
40.2
40.2
40.45 40.45 38.55 3,900 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 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 0 0 0 0
MEL
7.4
7.4
7.40 7.40 7.40 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
32 34.50 32 20,800 0 0 0
MGC
13
13
13.30 13.30 12.80 6,000 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
9.0
9.0
9.41 9.60 8.93 26,600 0 0 0
MIC
11.5
11.5
11.40 11.50 11.40 400 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
17.5
17.5
17.80 17.90 17.10 294,700 0 0 0
MKP
30.5
30.5
31 31 30 4,100 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.3
21.3
21.90 22 20.70 11,700 0 0 0
MML
30.3
30.3
32 32.10 30.20 124,800 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
15.5
15.5
15.40 15.80 15 96,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
10
10
10 10 10 0 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 0 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
11.0
11.0
11.25 11.25 10.90 6,750,600 0 0 0
MSH
35.6
35.6
36 36 33.80 413,100 0 0 0
MSN
70.8
70.8
70.60 72.80 70.60 8,307,600 0 0 0
MSR
43.7
43.7
47.90 48 43.10 2,931,600 0 0 0
MST
8.2
8.2
8.30 8.40 7.80 3,105,200 0 0 0
MTA
12.4
12.4
13.10 13.20 12.40 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
5.2
5.2
5.60 5.70 5.10 6,800 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16.1
16.1
16.10 16.10 16.10 100 0 0 0
MVB
16.8
16.8
16.60 16.80 16 2,100 0 0 0
MVC
15.9
15.9
15.60 16.40 15.60 62,200 0 0 0
MVN
46.6
46.6
49.70 49.70 46 9,600 0 0 0
MWG
74.2
74.2
78 78.10 74.20 17,473,900 0 0 0
MZG
13.1
13.1
12.70 13.20 12.50 1,307,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.9
48.9
49.10 49.65 48.20 767,900 0 0 0
NAG
8.1
8.1
8.10 8.30 8 69,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31
31
30.10 31 26.60 800 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.9
16.9
16.90 16.90 16.90 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17 17.40 16.55 153,800 0 0 0
NBC
11.7
11.7
11.80 12.40 11.20 571,700 0 0 0
NBE
10.1
10.1
10.39 10.48 10.12 4,200 0 0 0
NBP
7.6
7.6
8 8 7.60 21,500 0 0 0
NBT
16.5
16.5
17 17 16.50 700 0 0 0
NBW
31.5
31.5
31.50 31.50 31.50 100 0 0 0
NCG
10.4
10.4
11 11 10.30 20,700 0 0 0
NCS
37.1
37.1
37.10 37.10 37.10 0 0 0 0
NCT
91
91
92 92 90.90 13,000 0 0 0
ND2
35.6
35.6
35.60 35.60 35.60 3,600 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
9.9
9.9
9.20 10.20 9.20 148,200 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 0 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 15,000 0 0 0
NET
62.9
62.9
63.50 63.60 62.90 4,200 0 0 0
NFC
64.4
64.4
64.40 64.40 64.40 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
12.25 12.55 11.75 115,200 0 0 0
NHC
26
26
26 26.10 26 500 0 0 0
NHH
9.9
9.9
10.15 10.15 9.91 73,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 400 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
12.9
12.9
13.55 13.60 12.85 6,481,500 0 0 0
NLG
26.4
26.4
27.40 27.60 26.35 3,834,200 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.7
52.7
50.30 53.80 50.30 67,200 0 0 0
NNT
61.5
61.5
64.30 64.30 61.50 4,100 0 0 0
NO1
6.5
6.5
7 7 6.51 174,600 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
14
14
14 14 14 100 0 0 0
NRC
5.8
5.8
5.80 5.90 5.60 612,900 0 0 0
NSC
71
71
69.60 71.70 69.60 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
5 5.10 4.50 274,400 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
11.60 12.40 11.60 300 0 0 0
NT2
24.7
24.7
25.65 25.95 24.65 1,340,400 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
140.5
140.5
143.10 143.10 140.40 7,500 0 0 0
NTF
10.2
10.2
10.20 10.20 10.20 0 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
15.3
15.3
15.20 15.55 14.95 752,200 0 0 0
NTP
54.5
54.5
57.40 57.40 52 191,800 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 100 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
10.3
10.3
10.80 10.80 10.30 135,700 0 0 0
NVL
12.6
12.6
13.40 13.80 12.55 27,154,900 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
4.5
4.5
4.50 4.50 4.50 4,800 0 0 0
OCB
10.7
10.7
10.85 10.95 10.70 2,928,400 0 0 0
OCH
5.4
5.4
5.60 5.60 5.20 35,000 0 0 0
ODE
44.9
44.9
45.10 45.10 44.80 16,200 0 0 0
OGC
2.8
2.8
2.91 2.91 2.76 439,100 0 0 0
OIL
14.8
14.8
16 16.50 14.70 5,419,600 0 0 0
ONE
9.6
9.6
9.60 9.90 9.30 27,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.80 22.80 22.30 21,500 0 0 0
ORS
12.2
12.2
12.70 12.70 11.90 3,515,800 0 0 0
PAC
24.5
24.5
26 27 24.30 1,154,200 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PAN
28
28
28.10 28.70 28 712,100 0 0 0
PAP
25.3
25.3
26 26 25.30 300 0 0 0
PAS
2.5
2.5
2.60 2.60 2.50 20,100 0 0 0
PAT
68.3
68.3
71 71.50 67 77,100 0 0 0
PBC
5.7
5.7
5.70 5.90 5.70 31,500 0 0 0
PBP
12.4
12.4
12.20 12.40 12.20 4,300 0 0 0
PBT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PC1
25.4
25.4
26.65 26.90 25.15 6,528,700 0 0 0
PCC
30.3
30.3
34.80 34.80 30.30 8,300 0 0 0
PCE
19.6
19.6
19.10 19.60 19 12,700 0 0 0
PCF
4.7
4.7
4.50 4.70 4.30 1,400 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.1
20.1
20.40 20.40 20.10 90,800 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
20.9
20.9
20.90 20.90 20.90 6,500 0 0 0
PDC
4.4
4.4
4.40 4.40 4.40 300 0 0 0
PDN
104.8
104.8
107 107 104.50 1,000 0 0 0
PDR
14.5
14.5
14.85 15 14.10 10,474,100 0 0 0
PDV
9.2
9.2
9.60 9.60 9.15 108,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.70 6,700 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
49.8
49.8
49.80 49.80 49.80 0 0 0 0
PET
39.6
39.6
42.80 43.45 39.60 2,957,300 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 159,500 0 0 0
PGB
11.6
11.6
11.70 11.80 11.60 20,700 0 0 0
PGC
13.5
13.5
13.80 13.80 13.40 142,700 0 0 0
PGD
24.0
24.0
23.10 23.95 23.10 2,400 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PGN
7.2
7.2
7.20 7.50 6.60 473,800 0 0 0
PGS
50
50
47.70 50 47.70 1,000 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PGV
24
24
24.90 25.20 24 15,800 0 0 0
PHC
4.6
4.6
4.64 4.64 4.50 85,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.9
67.9
75.20 75.20 67.90 200 0 0 0
PHP
32
32
32.90 32.90 31.70 186,200 0 0 0
PHR
56.8
56.8
57.10 59 56 313,400 0 0 0
PHS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
18.5
18.5
17.50 18.50 16.50 2,200 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
7.30 7.30 7.30 5,100 0 0 0
PIV
6.3
6.3
6.40 6.40 6 99,500 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
8.91 8.91 8.90 5,100 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 300 0 0 0
PLC
22.3
22.3
24.50 24.50 22.10 856,700 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 500 0 0 0
PLP
5.2
5.2
5.34 5.34 5.01 25,100 0 0 0
PLX
41
41
41.10 42.95 40.05 6,716,900 0 0 0
PMB
10.6
10.6
10.70 10.70 10.60 7,800 0 0 0
PMC
128.6
128.6
124.84 128.60 124.65 1,300 0 0 0
PMG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 1,700 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
34.5
34.5
34.80 34.80 34.50 5,000 0 0 0
PNC
26.5
26.5
25.70 26.50 25.70 300 0 0 0
PND
7
7
7 7 7 1,100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
70.9
70.9
74.07 74.67 70.87 1,814,500 0 0 0
PNP
20
20
20.20 20.20 20 1,700 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.6
15.6
16.50 16.50 15.30 86,600 0 0 0
POT
20.3
20.3
20.30 20.30 20.30 0 0 0 0
POV
8
8
8 8 7.70 2,800 0 0 0
POW
12.7
12.7
13.05 13.20 12.40 14,234,000 0 0 0
PPC
10.6
10.6
11.25 11.25 10.55 1,123,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.4
27.4
27.80 28 27.40 12,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 400 0 0 0
PPY
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
12 12 11 2,700 0 0 0
PRE
21.4
21.4
21.40 21.50 21.30 4,100 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.30 10.30 10 700 0 0 0
PSB
5.6
5.6
5.80 6.10 5.30 118,400 0 0 0
PSC
11
11
11 11 11 1,700 0 0 0
PSD
15
15
15.80 15.80 15 123,800 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 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
7.5
7.5
7.80 7.80 7.40 403,400 0 0 0
PSL
10.2
10.2
11.80 11.80 10.20 12,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
14.7
14.7
16.90 16.90 14.70 2,000 0 0 0
PSW
8
8
7.90 8 7.70 65,600 0 0 0
PTB
46.9
46.9
48.10 48.10 45.70 355,300 0 0 0
PTC
6.4
6.4
6.70 6.70 6.40 1,300 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
29.90 29.90 29.90 0 0 0 0
PTL
2.7
2.7
2.81 2.89 2.69 207,700 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
5.9
5.9
6.80 6.90 5.90 67,000 0 0 0
PV2
2.2
2.2
2.20 2.30 2.10 299,400 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29.70 30.50 29 278,400 0 0 0
PVC
17.4
17.4
17.10 17.80 16.90 2,331,100 0 0 0
PVD
34.3
34.3
32.60 34.60 32.60 5,832,700 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.5
6.5
6.70 6.70 6.50 183,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
75.9
75.9
77 79 75 39,300 0 0 0
PVM
19.6
19.6
19.60 19.70 19.40 27,600 0 0 0
PVO
7.2
7.2
7.90 7.90 7.20 61,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.5
40.5
40 41.20 38.70 6,538,600 0 0 0
PVT
21.3
21.3
21.75 22.20 20.75 11,376,100 0 0 0
PVV
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PWA
8.1
8.1
10 10 8.10 68,500 0 0 0
PWS
13
13
13 13 13 100 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
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.7
13.7
14.20 14.20 13.50 184,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21.5
21.5
24.10 24.10 17.90 400 0 0 0
QCG
12.6
12.6
12.75 12.75 12 238,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 5,400 0 0 0
QNC
5.9
5.9
5.20 5.90 5.20 1,100 0 0 0
QNP
32
32
30.65 32 30.60 2,100 0 0 0
QNS
45.7
45.7
46.00 46.19 45.71 51,400 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
33.8
33.8
34 34 33.80 2,000 0 0 0
QSP
25.9
25.9
25.90 25.90 25.90 100 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
13.7
13.7
14.30 14.60 13.60 1,600,600 0 0 0
RAL
84.4
84.4
85.35 85.35 83.11 5,300 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.6
1.6
1.60 1.60 1.60 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 1,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65
65
67.50 69.70 64 1,872,100 0 0 0
RIC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
RTB
28
28
28.10 28.10 28 1,500 0 0 0
RYG
10.7
10.7
10.50 10.80 10.50 50,500 0 0 0
S12
1.5
1.5
1.50 1.50 1.50 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
65.1
65.1
65.10 65.10 65.10 100 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 8.30 7.90 211,800 0 0 0
SAB
42.9
42.9
42.50 43.20 42.20 789,200 0 0 0
SAC
12
12
12 12 12 0 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
6.2
6.2
6.50 6.50 6.18 79,400 0 0 0
SAS
36.1
36.1
36.10 36.50 36 26,200 0 0 0
SAV
13.4
13.4
12.50 13.90 12.50 10,700 0 0 0
SB1
7.1
7.1
7.10 7.10 7.10 4,500 0 0 0
SBA
28.2
28.2
28.85 28.85 28 22,600 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
11.55 11.65 11.35 14,600 0 0 0
SBH
40.5
40.5
42 42 40.50 3,300 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5
5
5.20 5.20 4.80 544,000 0 0 0
SBT
19.8
19.8
19.43 19.81 19.15 567,100 0 0 0
SBV
7.3
7.3
7.26 7.26 7.26 9,700 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65
65
65.30 65.40 64.80 20,400 0 0 0
SCI
8.4
8.4
8.20 8.40 8 8,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 700 0 0 0
SCL
18.5
18.5
19 19 18.30 68,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.5
5.5
5.81 5.84 5.46 2,622,700 0 0 0
SCS
51.3
51.3
52.30 52.30 51.20 200,900 0 0 0
SD2
4.7
4.7
4.70 4.70 4.70 3,300 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 9,000 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 100 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
10.6
10.6
10.75 10.75 10.47 32,800 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
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 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
32
32
32 32 32 5,200 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44
44
44 44 44 0 0 0 0
SEB
45.7
45.7
45.72 45.72 45.72 1,300 0 0 0
SED
18.5
18.5
18.50 18.50 18.40 2,000 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
10.5
10.5
10.50 10.85 10.50 2,700 0 0 0
SFI
27.6
27.6
28.30 28.30 27.50 500 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
11.9
11.9
12 12 11.80 7,100 0 0 0
SGC
78
78
78 78 78 5,500 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
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SGN
51.6
51.6
52.50 53.50 50.50 14,100 0 0 0
SGP
23.2
23.2
23.80 24 22.90 62,900 0 0 0
SGR
14.4
14.4
15 15.35 14.35 263,000 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.1
15.1
15.20 15.20 14.75 7,000 0 0 0
SHA
3.9
3.9
3.91 3.95 3.78 4,300 0 0 0
SHB
14.2
14.2
14.54 14.59 14.09 85,660,000 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 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
14.1
14.1
14.20 14.20 13.65 339,300 0 0 0
SHN
3.8
3.8
3.90 3.90 3.60 19,300 0 0 0
SHP
34.4
34.4
34.50 34.50 34 6,000 0 0 0
SHS
14.8
14.8
16 16 14.80 18,999,700 0 0 0
SID
14.8
14.8
14.80 14.80 14.80 700 0 0 0
SIG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 500 0 0 0
SJ1
11.8
11.8
11.50 11.80 11.50 600 0 0 0
SJD
14.0
14.0
14 14 13.80 103,400 0 0 0
SJE
15.8
15.8
16 17 15.70 83,700 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
48.4
48.4
47.10 48.40 47 5,000 0 0 0
SKG
9.0
9.0
9.20 9.30 9 185,200 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 200 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.5
25.5
25.60 25.60 25.50 1,000 0 0 0
SLS
159
159
161.30 161.70 159 8,000 0 0 0
SMA
10.5
10.5
10 10.50 10 229,800 0 0 0
SMB
38.3
38.3
38.60 38.60 38.10 25,200 0 0 0
SMC
10.9
10.9
11.10 11.10 10.65 88,600 0 0 0
SMN
9.9
9.9
10 10 9.90 500 0 0 0
SMT
8.5
8.5
8.60 8.60 8.10 4,600 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.2
31.2
31 31.20 30 5,100 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 1,200 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
8.99 9.10 8.70 8,800 0 0 0
SPV
27.1
27.1
27.10 27.10 27.10 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 2,600 0 0 0
SRC
56
56
52.50 56.10 51 28,500 0 0 0
SRF
7.1
7.1
7.05 7.05 7.05 0 0 0 0
SSB
16.8
16.8
16.85 16.85 16.35 1,855,100 0 0 0
SSC
28.1
28.1
28.05 28.05 28.05 300 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SSH
75.3
75.3
75.30 75.30 75.30 0 0 0 0
SSI
25.4
25.4
26.10 26.35 25.20 50,940,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.33 3.39 3.28 56,500 0 0 0
STB
60
60
62.40 62.90 60 8,986,900 0 0 0
STC
14
14
14 14 14 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.3
20.3
20.20 20.60 19.80 34,100 0 0 0
STK
14.7
14.7
14.70 15.05 14.65 33,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.70 7.70 7.50 5,600 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.2
18.2
18.40 18.40 17.45 2,600 0 0 0
SVD
3.9
3.9
3.90 3.90 3.90 5,900 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 1.80 223,200 0 0 0
SVT
11.1
11.1
10.90 11.05 10.90 6,900 0 0 0
SWC
28
28
28.10 28.10 27 2,100 0 0 0
SZB
41.3
41.3
40.60 41.50 40.10 14,200 0 0 0
SZC
27.1
27.1
28.50 28.80 27.05 931,000 0 0 0
SZE
9.2
9.2
9.20 9.20 9.20 1,000 0 0 0
SZG
35
35
35 35 35 200 0 0 0
SZL
47
47
48.10 48.10 46.75 6,900 0 0 0
TA6
5.4
5.4
5.40 5.40 5.40 4,600 0 0 0
TA9
12.1
12.1
12.20 12.20 11.90 23,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42.2
42.2
42.75 42.75 41.55 175,900 0 0 0
TAN
44.5
44.5
44 44.50 44 3,100 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
33.9
33.9
34.00 34.00 33.71 10,400 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
28.9
28.9
29.50 29.55 28.90 15,397,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.0
15.0
14.80 15.20 14.25 12,342,600 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
33.3
33.3
33.50 33.50 32.75 41,400 0 0 0
TCM
22.5
22.5
23 23 21.90 1,359,700 0 0 0
TCO
12.2
12.2
11.50 12.15 11.45 1,365,600 0 0 0
TCR
2.5
2.5
2.46 2.46 2.46 5,000 0 0 0
TCT
20.2
20.2
20.35 20.40 19.50 16,300 0 0 0
TCW
31.2
31.2
31.60 31.70 31.20 9,600 0 0 0
TDB
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TDC
11
11
10.75 11.05 10.55 245,200 0 0 0
TDF
8.9
8.9
9 9 8.90 1,300 0 0 0
TDG
2.5
2.5
2.63 2.63 2.54 28,000 0 0 0
TDH
3.5
3.5
3.41 3.59 3.38 12,600 0 0 0
TDM
53.0
53.0
52.99 52.99 52.99 700 0 0 0
TDP
30.8
30.8
29.45 30.80 29.30 245,600 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 24,300 0 0 0
TDT
6.9
6.9
6.90 6.90 6.80 20,000 0 0 0
TDW
45.2
45.2
43.70 45.30 43.70 10,100 0 0 0
TED
58.3
58.3
60 60 58.30 11,200 0 0 0
TEG
6.1
6.1
5.86 6.09 5.86 11,100 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
46.9
46.9
45.10 46.90 43 2,400 0 0 0
TGP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 500 0 0 0
THD
31.6
31.6
31.40 31.60 31 6,100 0 0 0
THG
43.9
43.9
44.20 44.25 43.15 34,400 0 0 0
THM
7.7
7.7
7.80 7.80 7.70 1,200 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
9.5
9.5
10.20 10.20 9.50 176,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.90 16.90 16.90 200 0 0 0
TID
21.6
21.6
21.60 21.60 21.60 1,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
6.9
6.9
7 7 6.70 877,400 0 0 0
TIN
125.9
125.9
131 132 123.50 34,600 0 0 0
TIP
18.5
18.5
18.75 18.75 18.35 53,100 0 0 0
TIS
4.8
4.8
4.30 4.80 4.30 45,800 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 9.65 300 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 0 0 0 0
TLD
8
8
8.01 8.01 7.80 82,500 0 0 0
TLG
47.5
47.5
48.05 48.20 47.40 269,200 0 0 0
TLH
4.4
4.4
4.50 4.50 4.35 267,700 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
53.8
53.8
54.80 55 53 20,700 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
70
70
70 70 70 0 0 0 0
TMP
56
56
53.70 56 53.50 11,300 0 0 0
TMS
40.7
40.7
40.50 40.70 40.50 1,400 0 0 0
TMT
12.2
12.2
11.65 12.20 11.65 41,200 0 0 0
TMW
23.5
23.5
23 23.50 23 1,300 0 0 0
TMX
8
8
8 8 8 0 0 0 0
TN1
16
16
15.90 16 15.90 3,200 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
29
29
28.75 29 28.70 1,200 0 0 0
TNG
22.7
22.7
24.50 24.50 22.20 1,996,600 0 0 0
TNH
10.3
10.3
10.55 10.55 10 148,000 0 0 0
TNI
4.2
4.2
4.15 4.32 4 8,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.8
8.8
8.92 9 8.70 22,000 0 0 0
TNV
18
18
17.10 18 17.10 200 0 0 0
TNW
11
11
11 11 11 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
156
156
166.10 166.10 156 69,100 0 0 0
TOT
15.5
15.5
15.50 15.50 15.40 6,500 0 0 0
TOW
35
35
35 37 35 800 0 0 0
TPB
15.1
15.1
15.60 15.75 15.10 11,931,000 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.2
10.2
10.10 10.20 10.10 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
67.4
67.4
67.80 67.80 66.60 12,000 0 0 0
TRC
66.8
66.8
69.10 69.10 66.80 74,300 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
5.9
5.9
6 6 5.90 200 0 0 0
TSA
16.6
16.6
16.80 17.20 16.30 483,300 0 0 0
TSB
19.8
19.8
20 20 19.10 6,400 0 0 0
TSC
2.5
2.5
2.50 2.52 2.46 175,100 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 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 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TTA
11.6
11.6
11.80 11.85 11.40 304,600 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
134
134
134 134 134 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.5
2.5
2.67 2.67 2.53 579,500 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.40 2.50 2.30 108,500 0 0 0
TTL
7.1
7.1
7.20 7.20 7.10 500 0 0 0
TTN
15.3
15.3
15.40 15.40 15.10 103,500 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
34.8
34.8
37 37.10 34.80 110,300 0 0 0
TV2
35.4
35.4
36.45 36.45 35.20 384,200 0 0 0
TV3
16
16
16 16 16 200 0 0 0
TV4
15.2
15.2
15.40 15.40 15.20 4,400 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 600 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.3
7.3
7.10 7.30 6.88 13,400 0 0 0
TVC
7.1
7.1
7.20 7.30 7.10 24,000 0 0 0
TVD
11.9
11.9
12 12.80 11.80 379,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.7
7.7
8 8.10 7.70 710,500 0 0 0
TVS
13.3
13.3
13 13.80 12.80 338,500 0 0 0
TVT
15.5
15.5
15.70 15.70 15.50 5,600 0 0 0
TW3
13
13
13 13 13 4,800 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
17
17
17.40 17.55 17 18,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.3
6.3
6.30 6.40 6.10 16,700 0 0 0
UDL
17.7
17.7
17.70 17.70 17.70 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.3
60.3
61 61 60.30 5,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.6
7.6
7.60 7.60 7.60 0 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 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.1
16.1
16.20 16.20 16.10 1,200 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 100 0 0 0
V21
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VAB
9.5
9.5
9.90 9.90 9.50 605,300 0 0 0
VAF
19.2
19.2
18.80 19.20 18.80 4,500 0 0 0
VAV
35.5
35.5
34.70 35.50 34.70 900 0 0 0
VBB
9.5
9.5
9.70 9.80 9.40 42,300 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
4.7
4.7
4.90 4.90 4.60 53,700 0 0 0
VC3
25.5
25.5
25.40 25.60 25 1,050,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.9
23.9
27 27.30 23.90 5,000 0 0 0
VC7
7.6
7.6
7.70 7.90 7.50 233,100 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 1,300 0 0 0
VCA
7.5
7.5
7.30 7.48 7 1,700 0 0 0
VCB
57.6
57.6
57.80 58.30 56.50 9,648,600 0 0 0
VCC
11.3
11.3
12.50 12.50 11.30 18,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.2
313.2
307.60 313.20 307.60 200 0 0 0
VCG
20.8
20.8
21.75 22 20.75 18,806,300 0 0 0
VCI
24.5
24.5
25.67 26.03 24.45 16,127,700 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
24.5
24.5
23.50 24.50 23.10 37,600 0 0 0
VCR
37
37
37.10 37.10 37 1,600 0 0 0
VCS
39.3
39.3
40.40 40.40 39.20 98,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 12 11 5,800 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15
15
16 16 15 1,300 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
52
52
52 52 52 500 0 0 0
VDS
13.6
13.6
14.30 14.30 13.60 1,353,100 0 0 0
VDT
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 700 0 0 0
VE3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.4
3.4
3.50 3.50 3.40 4,900 0 0 0
VEA
32.6
32.6
33.50 33.50 32.50 760,700 0 0 0
VEC
33.8
33.8
33.90 33.90 33.80 1,600 0 0 0
VEF
92.3
92.3
95.90 95.90 92.30 7,700 0 0 0
VES
21.7
21.7
21.70 21.70 21.70 500 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 700 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.0
49.0
49.50 49.50 48.91 5,100 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
42.1
42.1
44 45 42 1,194,000 0 0 0
VGG
42.2
42.2
42.20 42.20 42.20 200 0 0 0
VGI
81.7
81.7
85.70 85.70 80.20 761,000 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25
25
25.20 25.20 24.90 15,000 0 0 0
VGR
66.7
66.7
66.84 66.84 66.56 800 0 0 0
VGS
21.7
21.7
22.90 23.20 21.50 612,800 0 0 0
VGT
11.7
11.7
12.40 12.40 11.50 2,542,200 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
55.9
55.9
57 58.30 55.70 715,500 0 0 0
VHD
3.4
3.4
3.40 3.40 3.40 100 0 0 0
VHE
3
3
3 3.10 2.80 550,000 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.70 85,000 0 0 0
VHH
3.2
3.2
3.20 3.60 3.20 3,100 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
98
98
99 99 93 6,595,700 0 0 0
VIB
16.3
16.3
16.65 16.75 16.20 5,663,500 0 0 0
VIC
125.6
125.6
135.60 138 125.60 4,671,100 0 0 0
VID
4.9
4.9
4.89 4.89 4.80 4,200 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
15.4
15.4
15.10 15.40 15.10 10,800 0 0 0
VIG
4.5
4.5
4.60 4.60 4.40 123,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
14.1
14.1
14.10 14.10 14.10 700 0 0 0
VIP
11.7
11.7
11.80 11.90 11.60 582,600 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
57
57
57 64 57 39,100 0 0 0
VIX
15.4
15.4
16 16.10 15.15 37,934,000 0 0 0
VJC
151.8
151.8
152.50 153.30 151.10 980,100 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
44.3
44.3
44.90 44.90 44 53,000 0 0 0
VLC
13.6
13.6
13.20 13.60 13.20 107,500 0 0 0
VLG
8.1
8.1
9.30 9.30 8.10 2,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.9
36.9
36.90 36.90 36.90 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.9
4.9
5.40 5.40 4.90 44,800 0 0 0
VMD
14.7
14.7
14.70 14.70 14.70 600 0 0 0
VMG
3.3
3.3
3.20 3.30 3.20 12,700 0 0 0
VMK
29
29
29 29 29 100 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
14.3
14.3
14.70 14.70 14.30 1,500 0 0 0
VNB
14.3
14.3
16.10 16.10 14.10 13,100 0 0 0
VNC
34.5
34.5
35.30 35.30 34.10 3,100 0 0 0
VND
14.3
14.3
15.05 15.10 14.30 28,234,400 0 0 0
VNE
4.3
4.3
4.36 4.40 4.30 28,200 0 0 0
VNF
15.2
15.2
14.60 15.20 14.60 7,300 0 0 0
VNG
7
7
7 7 7 0 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8
8
8 8 8 500 0 0 0
VNL
19.5
19.5
20.05 20.05 19.50 13,500 0 0 0
VNM
60.8
60.8
59.20 61 59.20 5,908,000 0 0 0
VNP
20.5
20.5
21.10 21.20 20.10 63,300 0 0 0
VNR
20.6
20.6
20.70 20.90 20.10 36,000 0 0 0
VNS
8.4
8.4
8.50 8.50 8.40 7,100 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
326.2
326.2
330 330 326.20 2,500 0 0 0
VOS
12.4
12.4
12.55 12.80 12.10 2,731,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
24
24
24.90 24.90 23.90 22,738,500 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.3
24.3
24.20 24.25 23.80 5,300 0 0 0
VPG
4.3
4.3
4.35 4.50 4.26 296,600 0 0 0
VPH
3.6
3.6
3.73 3.73 3.50 38,200 0 0 0
VPI
56
56
58 58.20 55.30 2,695,100 0 0 0
VPR
7.7
7.7
9 9 7.70 4,900 0 0 0
VPS
8.5
8.5
8.50 8.50 8.31 5,000 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13.2
13.2
13.20 13.20 12.90 164,000 0 0 0
VRE
25.4
25.4
25.55 25.55 24.50 5,054,500 0 0 0
VRG
16.7
16.7
17.10 17.10 16.70 18,900 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VSC
23.5
23.5
25 25 23.50 3,751,400 0 0 0
VSE
8.9
8.9
8.90 8.90 8.90 200 0 0 0
VSF
26.9
26.9
27.50 27.70 26.90 10,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.5
43.5
43.40 43.45 42.70 10,300 0 0 0
VSI
27.5
27.5
28.60 28.60 27.50 3,900 0 0 0
VSM
13.9
13.9
14.90 14.90 13.90 2,100 0 0 0
VSN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.20 2.30 2.10 2,100 0 0 0
VTB
13.5
13.5
13.50 13.50 13.40 8,600 0 0 0
VTC
11.3
11.3
11.20 11.40 11.20 3,400 0 0 0
VTD
6
6
6.20 6.40 5.90 129,300 0 0 0
VTE
6.9
6.9
7.50 7.50 6.90 3,100 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
8.7
8.7
8.60 8.70 8.60 900 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 0 0 0 0
VTK
47.7
47.7
48.50 48.50 47.70 10,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.60 11.65 11.35 305,600 0 0 0
VTP
60.8
60.8
65.18 65.18 60.76 809,700 0 0 0
VTQ
10
10
7.40 12.20 7.40 19,200 0 0 0
VTR
10.5
10.5
10.90 10.90 10.30 61,400 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.60 15 14.60 20,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.7
19.7
19.80 19.80 19.70 1,214,500 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
119.6
119.6
124.90 127.30 119.60 161,800 0 0 0
VW3
16.4
16.4
18.10 19.20 16.40 57,800 0 0 0
VWS
17
17
20.80 20.80 17 4,700 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 0 0 0 0
WSS
6.1
6.1
6 6.10 5.70 11,700 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
11.5
11.5
12.20 12.20 11.50 600 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
8.9
8.9
9.10 9.50 8.90 11,000 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
14.8
14.8
13.10 14.90 13.10 4,500 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.1
10.1
10.10 10.10 10.05 500 0 0 0
YEG
9.9
9.9
10.50 10.55 9.86 1,949,100 0 0 0
YTC
21
21
21 21 21 400 0 0 0
^HASTC
237.5
237.5
242.14 242.51 235.75 85,808,843 0 0 0
^UPCOM
120.8
120.8
123.63 123.63 120.44 0 0 0 0
^VN30
1,741.1
1,741.1
1,778.11 1,782.95 1,740.29 430,763,980 0 0 0
^VNINDEX
1,591.2
1,591.2
1,629.62 1,636.27 1,586.44 984,922,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |