DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/03/2026

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 24/03/2026

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
6.90 6.90 6.74 1,058,200 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 1,515,900 0 0 0
AAM
6.2
6.2
6.39 6.39 6.20 3,200 0 0 0
AAS
8.3
8.3
8.20 8.80 8.10 1,145,400 0 0 0
AAT
3
3
2.95 3.02 2.89 30,300 0 0 0
AAV
6.5
6.5
6.50 7 6.50 2,005,700 0 0 0
ABB
13.8
13.8
13.80 13.90 13.70 842,800 0 0 0
ABC
9.8
9.8
9.80 10 9.70 42,800 0 0 0
ABI
19.5
19.5
19.30 19.80 19.30 46,100 0 0 0
ABR
12.3
12.3
12.25 12.30 12.25 700 0 0 0
ABS
3.0
3.0
2.95 3.03 2.92 129,400 0 0 0
ABT
59.5
59.5
59.70 59.70 59.40 1,700 0 0 0
ABW
10.3
10.3
10.30 10.30 10.10 45,000 0 0 0
ACB
23.1
23.1
22.75 23.10 22.75 14,004,000 0 0 0
ACC
12.5
12.5
12.45 12.50 12.05 25,000 0 0 0
ACE
40.5
40.5
38.90 40.50 38.90 600 0 0 0
ACL
13.1
13.1
13.10 13.10 13.10 6,000 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
ACV
44.4
44.4
43.40 44.90 43.40 734,900 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
8.7
8.7
8.80 9.20 8.72 900 0 0 0
ADS
8.1
8.1
7.92 8.20 7.92 135,200 0 0 0
AFX
10.3
10.3
10.25 10.40 10.10 90,800 0 0 0
AG1
12.2
12.2
12.30 12.30 12.10 15,900 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.0
13.0
12.50 13.15 12.40 993,800 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
38
38
38.50 38.60 38 1,700 0 0 0
AGR
13.8
13.8
13.80 14.05 13.60 377,600 0 0 0
AGX
202
202
200 202 200 400 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
44.3
44.3
44.90 44.90 44 22,400 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
ALV
7.3
7.3
7.30 7.40 7.20 2,200 0 0 0
AMC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AME
6.3
6.3
6.30 6.30 6.30 0 0 0 0
AMP
15.2
15.2
15 15.20 15 4,300 0 0 0
AMS
8.3
8.3
8.20 8.50 7.90 358,600 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 436,000 0 0 0
ANT
34.8
34.8
32.94 34.81 32.94 29,800 0 0 0
ANV
22.1
22.1
21.80 22.45 21.80 716,400 0 0 0
APF
51.5
51.5
51.20 51.90 50.80 17,100 0 0 0
APG
5.7
5.7
5.65 5.87 5.63 560,200 0 0 0
APH
5.5
5.5
5.55 5.57 5.48 76,600 0 0 0
API
5.6
5.6
5.60 5.80 5.60 96,200 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5.1
5.1
4.80 5.10 4.80 1,100 0 0 0
APS
6.1
6.1
6 6.20 6 229,500 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
5.4
5.4
5.39 5.49 5.33 278,800 0 0 0
ASP
4.9
4.9
4.86 4.95 4.86 35,900 0 0 0
AST
71
71
71 71 70.50 19,200 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
49.5
49.5
49.40 49.50 49.40 1,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.20 9.90 128,100 0 0 0
BAB
10.9
10.9
10.90 11 10.90 6,900 0 0 0
BAF
34.2
34.2
33.50 34.30 33.50 3,350,600 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
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BCA
17.9
17.9
18 18.20 17 20,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.30 7.10 25,900 0 0 0
BCE
11.2
11.2
10.85 11.20 10.80 43,600 0 0 0
BCF
41.8
41.8
41.80 41.80 41.80 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
51.5
51.5
51.10 51.80 50.90 385,900 0 0 0
BCP
10.9
10.9
13.40 13.40 10.90 2,100 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
9.1
9.1
9.10 9.20 9.10 18,200 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
52
52
54 54.10 50.30 189,800 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
22.9
22.9
22.90 22.90 22.90 900 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 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30.4
30.4
30 30.40 29.90 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
24.0
24.0
23.20 24.20 23.20 203,500 0 0 0
BID
39.1
39.1
39.30 39.60 38.50 6,990,400 0 0 0
BIG
6.7
6.7
6.80 7 6.50 178,500 0 0 0
BIO
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BKC
21.2
21.2
21 22 21 17,100 0 0 0
BKG
2.6
2.6
2.61 2.63 2.58 67,100 0 0 0
BLI
8.9
8.9
8.80 8.90 8.50 2,000 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.2
21.2
21.50 21.60 21.20 500 0 0 0
BMC
13.2
13.2
13.35 13.80 13.15 24,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 500 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.5
16.5
16.25 16.70 16.25 206,300 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMK
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BMP
124.8
124.8
125 125.50 123 236,900 0 0 0
BMS
14.3
14.3
14.10 14.50 14.10 253,000 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
5.7
5.7
5.60 5.80 5.60 247,200 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.2
4.2
4.40 4.40 3.90 20,500 0 0 0
BRC
12.2
12.2
12.20 12.20 12.20 200 0 0 0
BRR
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BRS
26.5
26.5
27.30 27.30 26.50 8,800 0 0 0
BSA
21
21
21 21 21 8,300 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
32.7
32.7
32.30 33.15 32.25 157,300 0 0 0
BSL
10.9
10.9
10.60 10.90 10.60 2,700 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
26.4
26.4
26.75 27.45 24.65 20,130,400 0 0 0
BT1
11
11
11 11 11 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 100 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
22.80 22.80 22.80 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
8.5
8.5
8.50 8.50 8.32 36,300 0 0 0
BTS
5
5
4.90 5.10 4.90 21,500 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.2
16.2
16 16.20 16 1,400 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
11.50 11.90 11.50 599,500 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
80.3
80.3
76.50 80.30 75.40 1,675,200 0 0 0
BVL
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BVN
17.9
17.9
17.90 17.90 17.90 700 0 0 0
BVS
24.7
24.7
24.60 25.70 24.50 199,500 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.2
42.2
42.45 42.45 41.75 241,400 0 0 0
BWS
34
34
34 34 33.90 2,100 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
11.1
11.1
10.60 11.10 10.45 10,100 0 0 0
C47
9.6
9.6
9.13 9.68 9.13 39,300 0 0 0
C4G
7
7
6.90 7.20 6.80 482,100 0 0 0
C69
16
16
16.20 16.80 16 240,500 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.4
7.4
6.60 7.40 6.60 200 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 100 0 0 0
CAP
46.1
46.1
45.60 46.40 45.30 31,300 0 0 0
CAT
14.5
14.5
14.60 14.60 14.40 9,600 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
CBS
24.2
24.2
25.10 25.10 24.20 800 0 0 0
CC1
36.9
36.9
36.50 36.90 36.50 1,000 0 0 0
CCA
15
15
15 15 15 600 0 0 0
CCC
8.0
8.0
8 8 7.59 4,100 0 0 0
CCI
22.7
22.7
22.97 22.97 22.71 600 0 0 0
CCL
4.9
4.9
4.94 4.94 4.84 60,200 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
13.10 13.10 13.10 0 0 0 0
CCT
11
11
8.40 11 8.40 200 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.9
14.9
14.80 14.86 14.56 84,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.3
30.3
30 30.50 30 14,400 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
14.9
14.9
13.90 15.50 12.70 34,900 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.7
15.7
14.90 15.70 14.50 12,964,800 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
3.2
3.2
3.20 3.20 3.20 500 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
28.15 28.15 27.85 20,400 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 500 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.8
9.8
9.70 9.80 9.70 500 0 0 0
CID
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CIG
6.5
6.5
6.13 6.50 5.80 50,800 0 0 0
CII
16.7
16.7
16.10 16.65 16.05 13,483,600 0 0 0
CIP
2.3
2.3
2.30 2.30 2.30 600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54
54
53.50 54 53.50 800 0 0 0
CKD
27
27
31.40 31.40 27 3,900 0 0 0
CKG
9.0
9.0
8.81 9.14 8.81 17,900 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54
54
54 54 54 2,500 0 0 0
CLH
21.5
21.5
21.70 22 21.50 4,600 0 0 0
CLL
30.0
30.0
29.80 30.50 29.80 4,900 0 0 0
CLM
74.5
74.5
74.50 74.50 74.50 1,200 0 0 0
CLW
47.8
47.8
47.80 47.80 47.80 0 0 0 0
CLX
15
15
14.80 15.10 14.80 43,500 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
18.9
18.9
18.90 18.90 18.90 1,900 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.2
28.2
27 28.40 27 353,100 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 0 0 0 0
CMN
66.5
66.5
66.50 66.50 66.50 100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
7 7.10 6.70 118,300 0 0 0
CMT
12
12
12 12 12 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
6.0
6.0
5.96 6.10 5.86 50,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.90 31 30.90 500 0 0 0
CNG
23.4
23.4
23.10 23.50 23.10 6,100 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.1
6.1
5.80 6.80 5.80 1,200 0 0 0
COM
32
32
32 32 32 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.2
31.2
31.20 31.30 31.10 20,200 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10
10
10.10 10.40 9.60 3,809,400 0 0 0
CRE
7.2
7.2
7 7.20 6.96 125,100 0 0 0
CSC
15.7
15.7
15.10 15.80 15.10 13,800 0 0 0
CSI
14
14
14 14.20 13 7,500 0 0 0
CSM
12.1
12.1
11.90 12.15 11.75 211,000 0 0 0
CSV
26.2
26.2
26.45 26.55 25.80 457,900 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.1
7.1
7.10 7.10 7.10 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16 16 16 0 0 0 0
CTD
77.4
77.4
76.67 77.52 75.71 574,400 0 0 0
CTF
18.6
18.6
17.80 18.60 17.80 283,800 0 0 0
CTG
33.6
33.6
33.30 33.95 33.10 6,410,500 0 0 0
CTI
22.2
22.2
22 22.40 21.60 472,400 0 0 0
CTP
5
5
5.10 5.20 4.80 20,300 0 0 0
CTR
81.2
81.2
81.70 81.70 80.20 233,200 0 0 0
CTS
25.1
25.1
25.20 25.65 24.80 646,300 0 0 0
CTT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
CTW
27
27
27 27 27 100 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.5
25.5
22.25 25.45 22.20 19,400 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 0 0 0 0
D11
11.2
11.2
11 11.30 11 20,100 0 0 0
D2D
36
36
36 36.25 35.85 42,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
2.98 3 2.98 24,200 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 8.41 100 0 0 0
DBC
22.3
22.3
22.50 22.65 22.30 2,202,200 0 0 0
DBD
50.3
50.3
50.60 50.60 50 5,300 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
11.0
11.0
10.90 10.95 10.85 105,400 0 0 0
DC1
7.3
7.3
7.10 7.90 6.20 600 0 0 0
DC2
6
6
6 6 6 400 0 0 0
DC4
9.0
9.0
8.87 9.18 8.85 113,700 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
21.6
21.6
21.60 21.60 21.60 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.5
56.5
57.10 57.10 55.50 444,900 0 0 0
DCM
45.4
45.4
45.10 45.95 44.30 3,903,900 0 0 0
DCR
5.3
5.3
5.30 5.30 5.30 100 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
9.5
9.5
9.30 9.50 9.30 207,000 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
10.8
10.8
10.40 10.80 8.40 31,900 0 0 0
DDV
27
27
26.90 27.70 26.50 762,800 0 0 0
DFC
28.6
28.6
28.60 28.60 28.60 3,600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
52.5
52.5
53 53.50 51.70 7,065,700 0 0 0
DGT
4
4
3.90 4.10 3.90 17,300 0 0 0
DGW
42.3
42.3
41.80 42.35 41 1,454,000 0 0 0
DHA
46.8
46.8
47 48 46.60 79,800 0 0 0
DHB
12.8
12.8
12.80 13.50 12.60 47,000 0 0 0
DHC
34.5
34.5
33.95 34.70 33.65 379,300 0 0 0
DHD
38.7
38.7
38.70 38.70 38.70 800 0 0 0
DHG
100.1
100.1
100 100.20 99.80 18,300 0 0 0
DHM
6.8
6.8
6.71 6.76 6.70 16,700 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
67.8
67.8
68 68 66.90 4,200 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
13.5
13.5
13.25 13.65 13 8,186,500 0 0 0
DIH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.1
4.1
4 4.20 4 151,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.55 2.62 2.52 848,100 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
56.6
56.6
57.50 57.50 56.60 3,400 0 0 0
DMN
8.8
8.8
8.70 8.80 8.70 3,100 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 0 0 0 0
DNC
57
57
57 57 57 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNH
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 1,900 0 0 0
DP1
31.8
31.8
31.80 31.80 31.80 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.7
54.7
57.50 57.50 54.70 7,300 0 0 0
DPG
39.8
39.8
39.60 40.50 39 347,300 0 0 0
DPH
57.1
57.1
57 57.10 57 1,600 0 0 0
DPM
28.8
28.8
29.75 29.75 28.45 4,313,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
38
38
38.50 38.60 37.80 395,600 0 0 0
DQC
9.3
9.3
9.70 9.70 9.30 7,500 0 0 0
DRC
13.3
13.3
13.35 13.35 13.10 135,000 0 0 0
DRG
8.3
8.3
8.50 8.60 8.30 1,500 0 0 0
DRH
2.5
2.5
2.45 2.55 2.45 419,000 0 0 0
DRI
12.2
12.2
12.30 12.50 12.20 339,800 0 0 0
DRL
45.5
45.5
45.70 46 45.40 6,500 0 0 0
DS3
5.1
5.1
5.10 5.50 5.10 22,900 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 200 0 0 0
DSE
23.4
23.4
24 24 23.20 245,200 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
37.8
37.8
38.15 38.50 37.80 18,400 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.2
8.2
8.20 8.20 8 29,200 0 0 0
DTA
3.5
3.5
3.59 3.60 3.49 5,500 0 0 0
DTD
15.3
15.3
14.70 15.60 14.70 183,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2 2.10 2 700 0 0 0
DTK
11
11
11.60 11.60 10.90 8,800 0 0 0
DTL
11.5
11.5
11.55 11.55 11.45 3,600 0 0 0
DTP
116.9
116.9
116 116.90 114.50 2,700 0 0 0
DTT
16.5
16.5
16.55 16.55 16.50 2,400 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
7
7
7 7.10 6.90 224,200 0 0 0
DVN
20.6
20.6
20.10 20.90 20.10 12,800 0 0 0
DVP
69.3
69.3
69 70.50 69 6,900 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20 20 0 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DXG
13.7
13.7
13.30 13.95 13.20 26,909,700 0 0 0
DXL
16.8
16.8
15.30 16.80 15.30 500 0 0 0
DXP
12.3
12.3
12 12.40 12 212,300 0 0 0
DXS
6.2
6.2
6.01 6.24 5.95 1,229,900 0 0 0
DXV
3.8
3.8
3.60 3.80 3.50 6,800 0 0 0
E12
3.7
3.7
3.70 3.70 3.70 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
10.30 11.10 10.30 800 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.8
31.8
31.80 32 31.50 12,400 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
22.2
22.2
21.95 22.20 21.55 4,580,100 0 0 0
EIC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
EID
22.7
22.7
22.90 22.90 22.70 1,000 0 0 0
EIN
2.3
2.3
2.30 2.30 2 1,500 0 0 0
ELC
17.2
17.2
17.20 17.30 16.80 338,200 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19
19
19 19 19 100 0 0 0
EVE
10.4
10.4
10.35 10.55 10.25 8,900 0 0 0
EVF
13.3
13.3
13.40 13.65 13.15 6,124,600 0 0 0
EVG
6.0
6.0
5.95 6.12 5.82 596,700 0 0 0
EVS
5
5
5 5.20 4.90 154,100 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
3.29 3.32 3.29 14,100 0 0 0
FCN
12.2
12.2
12.10 12.45 11.90 571,400 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 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 4.10 100 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
20
20
21.30 22.40 19 46,600 0 0 0
FID
2
2
2.20 2.40 2 369,400 0 0 0
FIR
5.2
5.2
5.03 5.20 4.80 544,400 0 0 0
FIT
4.2
4.2
4.22 4.29 4.21 222,100 0 0 0
FMC
37.3
37.3
36.35 37.25 36.35 41,400 0 0 0
FOC
64.2
64.2
63.50 64.40 63.40 6,800 0 0 0
FOX
78.7
78.7
78.80 79.90 77.80 199,700 0 0 0
FPT
75.4
75.4
75.50 75.90 74.10 5,189,700 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
158
158
150 158 150 377,600 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 0 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
24.8
24.8
24.80 25 24.50 662,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.70 10.40 9.70 139,900 0 0 0
GAS
80.7
80.7
82 82.70 78.80 1,892,400 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 600 0 0 0
GCF
23.4
23.4
23.40 24.40 22 165,100 0 0 0
GDA
13.8
13.8
13.90 14 13.70 28,700 0 0 0
GDT
19.1
19.1
18.85 19.20 18.85 11,600 0 0 0
GDW
37.8
37.8
37.80 37.80 37.80 0 0 0 0
GEG
16.1
16.1
16.40 16.50 15.80 1,735,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.6
33.6
33 34.05 32.50 5,544,700 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
27.6
27.6
27.40 27.75 27.40 29,600 0 0 0
GIC
10.2
10.2
9.80 10.20 9.80 6,500 0 0 0
GIL
13.3
13.3
13.50 13.50 13 139,200 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
28
28
28 28 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
73.9
73.9
74 74.70 73.20 614,000 0 0 0
GMH
7.7
7.7
7.80 7.80 7.50 4,200 0 0 0
GMX
16.6
16.6
16.50 16.60 16.50 200 0 0 0
GND
31.9
31.9
31.90 31.90 31.90 0 0 0 0
GPC
2
2
2 2.10 2 13,100 0 0 0
GSM
29
29
28.40 29.50 28.40 10,900 0 0 0
GSP
11.4
11.4
11.45 11.45 11.20 76,600 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
130
130
143 143.70 115 16,800 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
28.7
28.7
29.30 29.85 28.60 3,819,500 0 0 0
GVT
58.4
58.4
58.40 58.40 58.40 0 0 0 0
H11
13.4
13.4
18 18 13.40 200 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 700 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
15.30 15.35 15.05 2,345,700 0 0 0
HAH
52
52
51 52.10 50.10 1,006,800 0 0 0
HAM
53.3
53.3
53.33 53.33 53.33 0 0 0 0
HAN
8.3
8.3
8.50 8.50 8.30 3,400 0 0 0
HAP
7.5
7.5
7.66 7.75 7.20 41,400 0 0 0
HAR
3.2
3.2
3.15 3.28 3.07 310,200 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 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
10.15 10.45 10.15 263,100 0 0 0
HBC
5.3
5.3
5 5.30 5 529,300 0 0 0
HBD
22.7
22.7
22.70 22.70 22.70 100 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 0 0 0 0
HCC
26
26
26 28.30 26 1,100 0 0 0
HCD
7.9
7.9
7.70 7.94 7.70 14,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
19.8
19.8
19.70 20.20 19.50 7,020,100 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.4
10.4
10.20 10.40 10.20 3,000 0 0 0
HD6
9
9
9.20 9.20 9 28,700 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.3
6.3
6.30 6.30 6.30 8,700 0 0 0
HDB
24.3
24.3
24.50 24.90 24.25 13,461,800 0 0 0
HDC
17.2
17.2
16.65 17.40 16.55 3,225,900 0 0 0
HDG
29.9
29.9
28.60 30 28.50 5,833,600 0 0 0
HDM
37.9
37.9
37.80 37.90 37.80 500 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
15.1
15.1
13.60 15.10 13.60 200 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
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
9
9
9 9 9 800 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
189.6
189.6
196 196 189.60 2,100 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
13.2
13.2
13.10 13.30 12.90 1,112,000 0 0 0
HHS
11.6
11.6
11.20 11.55 11.05 3,551,100 0 0 0
HHV
11.7
11.7
11.55 11.95 11.45 4,316,400 0 0 0
HID
4.9
4.9
4.94 4.94 4.94 210,800 0 0 0
HII
5.2
5.2
5.17 5.20 5.10 103,300 0 0 0
HIO
7.7
7.7
7.60 7.70 7.60 14,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
28.30 28.30 27.50 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.2
21.2
20.50 21.20 20.50 4,500 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
12.7
12.7
13.60 13.60 12.70 34,500 0 0 0
HLD
16.6
16.6
16.40 16.80 16.40 6,100 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.30 200 0 0 0
HMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20.0
20.0
19.99 19.99 19.99 4,800 0 0 0
HMR
10
10
10 10.10 9.90 4,500 0 0 0
HMS
39.4
39.4
38 40 37.30 25,900 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 100 0 0 0
HND
11.6
11.6
11.60 11.70 11.50 31,500 0 0 0
HNF
23.1
23.1
23.20 23.20 23.10 5,200 0 0 0
HNG
6.1
6.1
6 6.20 6 1,687,400 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
7.90 8 7.80 213,700 0 0 0
HNP
12
12
12 12 12 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 2,100 0 0 0
HPB
23
23
23 23 23 400 0 0 0
HPD
15.8
15.8
16.40 16.40 15.80 29,600 0 0 0
HPG
26.0
26.0
26 26.30 25.85 27,778,800 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
84.70 84.70 78 8,200 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HPX
4.7
4.7
4.77 4.80 4.60 473,100 0 0 0
HQC
2.6
2.6
2.52 2.60 2.51 2,573,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
61.8
61.8
61.80 61.80 61.80 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.40 14.55 14.20 1,721,500 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
4.9
4.9
4.90 4.95 4.86 99,700 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HSP
14
14
14.20 14.20 14 1,300 0 0 0
HSV
4.4
4.4
4.40 4.40 4.20 81,300 0 0 0
HT1
14.5
14.5
14.80 14.90 14.45 336,400 0 0 0
HTC
41
41
41 41 41 100 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 700 0 0 0
HTG
42
42
41.55 42.50 41.55 23,300 0 0 0
HTI
24.2
24.2
24.20 24.20 23.90 22,800 0 0 0
HTL
22.2
22.2
22.50 22.50 22.20 1,300 0 0 0
HTM
9.3
9.3
9.20 9.30 9.20 300 0 0 0
HTN
6.3
6.3
6.15 6.45 6.13 104,900 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
10.9
10.9
11.10 11.10 10.85 2,100 0 0 0
HU1
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HU4
10.3
10.3
10.40 10.40 10.30 2,000 0 0 0
HU6
4
4
4.10 4.10 4 1,500 0 0 0
HUB
13.7
13.7
13.80 14 13.65 6,300 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 100 0 0 0
HUT
16.2
16.2
15.80 16.30 15.60 2,478,600 0 0 0
HVA
8.9
8.9
8.90 8.90 8.90 60,400 0 0 0
HVH
12.1
12.1
12.25 12.25 12 98,800 0 0 0
HVN
20.7
20.7
19.95 20.65 19.85 1,232,900 0 0 0
HVT
27.6
27.6
27.90 27.90 27.10 12,800 0 0 0
HVX
2.2
2.2
2.30 2.30 2.20 36,600 0 0 0
HWS
14.8
14.8
15 15 14.60 8,400 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
18
17.50 18 17.50 9,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32.3
32.3
32.50 32.50 32.20 3,000 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 2,400 0 0 0
IDC
44.7
44.7
42.60 44.70 42.60 1,643,200 0 0 0
IDI
6.6
6.6
6.78 6.78 6.58 348,700 0 0 0
IDJ
4
4
3.80 4 3.80 811,900 0 0 0
IDP
265.3
265.3
265.30 265.30 265.30 0 0 0 0
IDV
23.3
23.3
21.10 23.70 21.10 16,000 0 0 0
IFS
16.5
16.5
17 17 16.50 3,400 0 0 0
IHK
7.6
7.6
7.60 7.60 7.60 0 0 0 0
IJC
10.1
10.1
10.10 10.25 10 2,078,000 0 0 0
ILA
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
ILB
21.8
21.8
21.60 22.20 21.60 7,200 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
18.9
18.9
20.30 20.50 18 96,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55
55
54.70 55 54.40 14,100 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39.8
39.8
42.30 42.30 39.80 500 0 0 0
IPA
15.2
15.2
15.40 15.40 14.60 40,400 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.1
26.1
26.20 26.20 22.70 300 0 0 0
IST
38.8
38.8
38.70 38.80 38.70 400 0 0 0
ITC
10.9
10.9
10.50 10.85 10.50 97,000 0 0 0
ITD
16.2
16.2
16.10 16.20 16.10 18,600 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 30,600 0 0 0
ITS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
IVS
7
7
6.90 7.20 6.90 38,500 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.6
4.6
4.40 4.60 4.30 146,200 0 0 0
KBC
27.7
27.7
27.60 27.80 26.40 6,826,100 0 0 0
KCB
13
13
13.60 13.60 12.60 60,000 0 0 0
KDC
48.1
48.1
49.50 50.10 48.05 109,700 0 0 0
KDH
25
25
24.50 25.45 24.35 5,635,600 0 0 0
KDM
30
30
30 30 30 5,000 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 10,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.3
5.3
5.14 5.35 5.07 7,895,100 0 0 0
KHP
10.9
10.9
10.70 10.90 10.50 14,800 0 0 0
KHS
16
16
16 16 15.70 1,400 0 0 0
KHW
31
31
31 31 31 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
KLB
12.8
12.8
12.70 12.90 12.50 257,000 0 0 0
KMR
2.7
2.7
2.71 2.72 2.69 7,900 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.8
38.8
38.75 39.10 38.70 370,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
15.90 16.20 15.65 1,532,200 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
82
82
79 82 79 33,000 0 0 0
KSQ
2.1
2.1
2.10 2.20 2 79,100 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
KTS
23.6
23.6
23.60 23.60 23.60 0 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
4.10 4.40 4.10 5,300 0 0 0
L14
23
23
22.10 23.20 21.90 53,700 0 0 0
L18
23.3
23.3
23.10 23.60 23.10 37,800 0 0 0
L40
64.9
64.9
64 64.90 63.60 52,300 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17.1
17.1
17.70 17.80 17 2,800 0 0 0
LAI
11.6
11.6
11.50 11.60 11 14,300 0 0 0
LAS
16.6
16.6
16.50 17.10 16.40 673,300 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
36
36
35 36 34.20 6,800 0 0 0
LBM
29.9
29.9
30.62 31.19 29.70 33,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.21 9.55 9.21 1,054,200 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.25 3.38 3.20 812,500 0 0 0
LDP
8
8
8.10 8.20 8 8,500 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 0 0 0 0
LGL
5.0
5.0
4.98 4.98 4.69 46,900 0 0 0
LHC
98.8
98.8
101.10 103.90 98.50 9,700 0 0 0
LHG
28.0
28.0
27.95 28.05 27.55 65,700 0 0 0
LIC
31
31
31.80 32 31 16,900 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 77,700 0 0 0
LIX
32.8
32.8
31.70 32.80 31.70 31,000 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
19.2
19.2
19.90 19.90 18.10 1,500 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
5.9
5.9
5.20 6.10 5.20 1,900 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
41.9
41.9
41.30 41.95 40.95 1,020,400 0 0 0
LPT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.50 33.60 32.90 12,100 0 0 0
LSS
8.6
8.6
8.59 8.59 8.48 66,000 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
22.5
22.5
22.50 22.90 22.50 3,600 0 0 0
MA1
32.1
32.1
33.80 33.80 32.10 300 0 0 0
MAC
11.5
11.5
11.20 11.80 11.20 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
25.6
25.6
25.75 26 25.40 13,041,100 0 0 0
MBG
2.8
2.8
2.70 2.80 2.70 28,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.4
18.4
18.30 18.86 18.06 2,764,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 4,100 0 0 0
MCH
147.5
147.5
149.10 150 143.50 113,800 0 0 0
MCM
25.5
25.5
25.25 25.90 25.25 11,700 0 0 0
MCO
4.7
4.7
4.80 4.80 4.70 3,300 0 0 0
MCP
27.2
27.2
27 27.20 26.80 18,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.5
10.5
11 11 10 17,500 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MDG
40.2
40.2
40.15 40.50 40.15 5,800 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
8.1
8.1
8.10 8.10 8.10 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.1
35.1
33.20 35.50 33.20 22,900 0 0 0
MGC
13
13
13.10 13.10 13 800 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
28.3
28.3
28.10 28.30 28.10 500 0 0 0
MHC
9.4
9.4
8.90 9.50 8.90 14,700 0 0 0
MIC
11.9
11.9
11.50 11.90 11.50 300 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
18.7
18.7
17.50 18.70 17.50 1,186,600 0 0 0
MKP
35.3
35.3
33.50 35.30 28.20 12,300 0 0 0
MKV
22
22
22.90 23 22 2,600 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.3
21.3
21.30 21.30 21.10 7,800 0 0 0
MML
30.8
30.8
31 31.90 30.70 75,800 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
15.80 15.80 15.50 63,100 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
17.5
17.5
17.50 17.50 17.50 200 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
11.3
11.3
11.20 11.30 11.10 2,798,300 0 0 0
MSH
36.1
36.1
36.45 36.80 36.05 130,400 0 0 0
MSN
72.1
72.1
72.50 72.80 71.70 3,692,600 0 0 0
MSR
45
45
45.50 46.70 43.60 2,705,300 0 0 0
MST
8.5
8.5
8.20 8.50 8.20 3,083,600 0 0 0
MTA
12.6
12.6
13 13 12.50 9,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 400 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
6
6
5.30 6 5.30 22,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
MVB
16.3
16.3
16.80 16.80 16 4,400 0 0 0
MVC
16.6
16.6
16.30 16.60 16 33,900 0 0 0
MVN
49
49
46.60 49.50 46.60 24,800 0 0 0
MWG
76
76
76.60 76.80 75 7,903,300 0 0 0
MZG
13.2
13.2
13.20 13.40 13 770,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.90 49.25 48.30 610,300 0 0 0
NAG
8.4
8.4
8.20 8.40 8.10 95,400 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31
31
32.20 32.20 31 300 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.5
16.5
16.50 16.50 16.50 3,300 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
16.70 18.50 16.70 89,400 0 0 0
NBC
10.8
10.8
11.70 11.70 10.70 485,500 0 0 0
NBE
10.1
10.1
10.21 10.21 10.12 10,200 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 2,800 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 400 0 0 0
NBW
31.8
31.8
31.90 31.90 31.50 300 0 0 0
NCG
10.7
10.7
10.90 10.90 10.70 2,200 0 0 0
NCS
40.5
40.5
38.80 40.50 38.80 5,400 0 0 0
NCT
91.2
91.2
91 91.30 90.90 16,700 0 0 0
ND2
35.6
35.6
35.60 35.60 35.60 2,100 0 0 0
NDC
175
175
175 175 175 900 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
9.90 10.20 9.80 166,200 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
6.90 6.90 6.80 250,900 0 0 0
NET
63.2
63.2
63.20 63.20 63.20 900 0 0 0
NFC
60.6
60.6
64.40 64.40 60.60 4,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.4
12.4
12.10 12.70 11.80 228,800 0 0 0
NHC
23.5
23.5
25 25 23.50 1,400 0 0 0
NHH
9.9
9.9
10 10.10 9.92 27,600 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11
11
11 11 11 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
13.2
13.2
13.30 13.40 13.05 3,255,500 0 0 0
NLG
28.2
28.2
27.05 28.20 26.90 4,817,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.7
52.7
50.50 53.40 50.40 31,900 0 0 0
NNT
62
62
62 62 62 0 0 0 0
NO1
6.1
6.1
6.70 6.70 6.06 123,600 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 0 0 0 0
NRC
5.9
5.9
5.90 6.10 5.80 976,600 0 0 0
NSC
72.9
72.9
73.90 73.90 72.90 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.80 4.90 4.70 216,400 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
12.3
12.3
12.30 12.30 12.30 100 0 0 0
NT2
25.9
25.9
25.10 25.90 25 959,100 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
144.5
144.5
147.10 147.10 142 9,800 0 0 0
NTF
11.7
11.7
10 11.70 10 2,900 0 0 0
NTH
56
56
56 56 56 0 0 0 0
NTL
16
16
15.75 16.05 15.30 877,700 0 0 0
NTP
54.9
54.9
54.70 56 54.50 238,600 0 0 0
NTT
9.3
9.3
9.30 9.30 9.30 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
10.7
10.7
10.40 10.70 10.30 125,300 0 0 0
NVL
13.3
13.3
12.95 13.40 12.70 17,746,000 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.4
7.4
7.40 7.70 7.40 7,100 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 0 0 0 0
OCB
11.0
11.0
10.90 11 10.85 1,422,200 0 0 0
OCH
5.4
5.4
5.50 5.50 5.40 20,300 0 0 0
ODE
45.1
45.1
45.20 45.30 45 19,800 0 0 0
OGC
2.9
2.9
2.84 2.88 2.82 222,800 0 0 0
OIL
14.8
14.8
15.80 15.80 14.10 4,798,400 0 0 0
ONE
9.7
9.7
9.70 9.70 9.70 1,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.7
22.7
22.70 22.70 22.70 200 0 0 0
ORS
12.9
12.9
12.65 13.05 12.60 4,738,700 0 0 0
PAC
26.2
26.2
25.10 26.20 24.80 1,666,900 0 0 0
PAI
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PAN
28
28
28.70 28.70 28 584,400 0 0 0
PAP
24.8
24.8
24.80 24.80 24.80 100 0 0 0
PAS
2.7
2.7
2.50 2.70 2.50 9,500 0 0 0
PAT
68.3
68.3
67.20 69.90 67.20 48,300 0 0 0
PBC
5.9
5.9
5.90 5.90 5.70 5,900 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PBT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PC1
26.1
26.1
26.05 26.50 25.60 5,306,200 0 0 0
PCC
31.9
31.9
31.90 31.90 31.90 5,000 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 600 0 0 0
PCF
4.7
4.7
4.70 4.70 4.70 100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.3
20.3
20.10 20.40 20.10 128,000 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
22.9
22.9
22.90 22.90 22.90 9,500 0 0 0
PDC
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PDN
106
106
104.80 111.90 104.50 1,000 0 0 0
PDR
15.2
15.2
14.60 15.45 14.45 10,501,500 0 0 0
PDV
9.2
9.2
9.15 9.29 9.11 185,400 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 100 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
42.4
42.4
40.05 42.35 39.60 912,300 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 149,600 0 0 0
PGB
11.9
11.9
11.80 11.90 11.70 6,500 0 0 0
PGC
13.7
13.7
13.50 13.70 13.50 52,200 0 0 0
PGD
23.9
23.9
23.90 23.90 23.40 600 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PGN
6.5
6.5
7.50 7.50 6.50 26,900 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PGV
23.6
23.6
24.95 24.95 23.45 22,600 0 0 0
PHC
4.5
4.5
4.57 4.58 4.50 41,000 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
67.9
67.9
67.90 67.90 67.90 0 0 0 0
PHP
32.4
32.4
32.70 34 32 98,400 0 0 0
PHR
57.8
57.8
58.10 58.60 57.60 113,000 0 0 0
PHS
10.4
10.4
10.40 10.40 10.40 200 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
18.5
18.5
18.50 18.50 18.50 0 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 1,300 0 0 0
PIV
6.4
6.4
6.20 6.60 6.20 195,700 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
8.90 8.90 8.90 200 0 0 0
PLA
5.2
5.2
5 5.20 5 4,200 0 0 0
PLC
22.5
22.5
21.60 24.40 21.60 378,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
5.2
5.2
5.30 5.48 5.04 20,600 0 0 0
PLX
39.8
39.8
42 42.10 38.50 8,805,600 0 0 0
PMB
10.6
10.6
10.60 10.60 10.60 800 0 0 0
PMC
125.9
125.9
126.13 126.13 125.93 400 0 0 0
PMG
7.0
7.0
6.99 6.99 6.99 100 0 0 0
PMJ
16
16
16 16 16 300 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 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72.3
72.3
71.47 72.33 70.80 910,500 0 0 0
PNP
20.1
20.1
20.10 20.10 20.10 0 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
15.9
15.9
15.80 16 15.40 20,500 0 0 0
POT
20.3
20.3
19 20.30 18.50 4,100 0 0 0
POV
7.6
7.6
7.90 7.90 7.60 13,300 0 0 0
POW
12.7
12.7
13 13 12.45 12,573,000 0 0 0
PPC
10.7
10.7
10.75 10.80 10.40 1,003,300 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.9
27.9
28 28 27.90 7,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.90 19.90 19.30 1,500 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
9.2
9.2
9.30 9.30 9.20 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.1
12.1
12.10 12.10 12.10 1,500 0 0 0
PRE
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.9
10.9
10.30 11 10.20 46,700 0 0 0
PSB
5.8
5.8
5.90 5.90 5.70 37,400 0 0 0
PSC
11
11
10.80 11 10.80 2,000 0 0 0
PSD
15.9
15.9
15.30 16.10 15.30 93,100 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 1,700 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
7.7
7.7
7.70 7.90 7.50 176,700 0 0 0
PSL
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18
18
17.90 18 17.90 5,000 0 0 0
PSW
8
8
8 8 7.90 8,400 0 0 0
PTB
47.3
47.3
49.40 49.40 46.80 128,400 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 55,000 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
27.50 29.90 27.50 2,100 0 0 0
PTL
2.7
2.7
2.63 2.83 2.60 19,900 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 0 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
6.6
6.6
5.90 7 5.90 35,400 0 0 0
PV2
2.2
2.2
2.20 2.20 2.10 120,700 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
29
29
29 29.70 28.80 140,700 0 0 0
PVC
17.5
17.5
17.50 18.30 16.50 1,917,600 0 0 0
PVD
33.5
33.5
34.35 34.55 32.40 5,069,600 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.50 73,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.3
77.3
77.90 80 76 84,100 0 0 0
PVM
19.6
19.6
19.60 19.60 19.40 12,000 0 0 0
PVO
7.1
7.1
7.50 7.50 7 61,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
41
41
41.30 41.50 40.20 4,744,900 0 0 0
PVT
21.2
21.2
21.65 21.80 20.25 12,550,700 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
7.2
7.2
8.40 8.40 7.20 87,100 0 0 0
PWS
13
13
13 13 13 200 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
13.9
13.9
13.70 14.10 13.70 34,800 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
21
21 21 21 100 0 0 0
QCG
13.2
13.2
12.70 13.20 12.35 232,700 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
32.8
32.8
30.70 32.80 30.70 200 0 0 0
QNS
46.0
46.0
46.19 46.19 45.90 28,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 50,000 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
34
34
33.90 34 33.70 1,200 0 0 0
QSP
25.9
25.9
25.90 25.90 25.90 600 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
13.80 14.10 13.50 1,340,400 0 0 0
RAL
84.4
84.4
84.38 84.38 84.08 1,300 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 0 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 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.3
66.3
66.80 67.50 65.30 1,043,400 0 0 0
RIC
11.6
11.6
11.70 11.70 11.60 300 0 0 0
RTB
28
28
28 28 28 0 0 0 0
RYG
11.0
11.0
10.80 10.95 10.70 173,400 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 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.4
8.4
8.50 8.60 8.30 94,600 0 0 0
SAB
45.1
45.1
43.45 45.10 43.25 779,500 0 0 0
SAC
12.5
12.5
11 12.80 11 1,800 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 3,300 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 100 0 0 0
SAM
6.4
6.4
6.30 6.44 6.30 32,900 0 0 0
SAS
36
36
36.20 37.10 36 27,400 0 0 0
SAV
13.5
13.5
13.45 13.45 13.45 100 0 0 0
SB1
7.3
7.3
7.20 7.40 7.20 800 0 0 0
SBA
28.2
28.2
28 28.20 28 13,600 0 0 0
SBB
16.1
16.1
16.10 16.10 16.10 5,600 0 0 0
SBD
8
8
7.90 8 7.90 4,600 0 0 0
SBG
11.6
11.6
11.60 11.65 11.45 20,100 0 0 0
SBH
40
40
41 41.50 40 3,100 0 0 0
SBL
5.7
5.7
6.20 6.20 5.30 4,900 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
5.1
5.1
5 5.20 5 375,100 0 0 0
SBT
19.9
19.9
19.81 19.86 19.58 554,700 0 0 0
SBV
7.5
7.5
6.81 7.50 6.76 45,300 0 0 0
SC5
15.5
15.5
15 15.50 15 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.2
64.2
64.90 65.10 64.20 23,300 0 0 0
SCI
8.6
8.6
8.40 8.70 8.40 1,400 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
18.5
18.5
19 19 18.40 106,700 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.65 5.84 5.59 1,524,700 0 0 0
SCS
51.7
51.7
51.60 52.30 51.60 161,500 0 0 0
SD2
4.7
4.7
5.30 5.40 4.50 8,500 0 0 0
SD3
7.6
7.6
7.50 7.60 7.50 5,000 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 300 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
10.66 10.66 10.47 141,400 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 16,000 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
44.7
44.7
44.72 44.72 44.72 1,100 0 0 0
SED
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19.5
19.5
19.40 19.50 19.40 1,500 0 0 0
SFG
10.5
10.5
10.80 10.80 10.50 6,000 0 0 0
SFI
28
28
28 28 28 2,600 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
10.7
10.7
12 12.30 10.20 28,800 0 0 0
SGC
78
78
81 81 78 500 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 0 0 0 0
SGN
52.4
52.4
52.40 52.40 51.80 1,200 0 0 0
SGP
23.7
23.7
23.50 24 23.30 18,700 0 0 0
SGR
14.9
14.9
14.40 14.95 14.35 147,000 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.2
15.2
14.75 15.20 14.75 22,100 0 0 0
SHA
3.9
3.9
3.92 3.92 3.82 9,300 0 0 0
SHB
14.2
14.2
14.49 14.54 14.19 34,929,600 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 400 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14
14
14 14 13.75 198,100 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 3,500 0 0 0
SHP
34.5
34.5
34.40 34.45 33.60 10,700 0 0 0
SHS
15.4
15.4
15.60 15.80 15.20 9,864,700 0 0 0
SID
15
15
15 15 15 100 0 0 0
SIG
6
6
6 6 6 1,000 0 0 0
SIV
40
40
40 40 40 600 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SJD
13.9
13.9
14 14 13.85 58,400 0 0 0
SJE
16.1
16.1
16.40 16.40 16 61,000 0 0 0
SJG
20.8
20.8
20.30 20.80 20.30 500 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SJS
48.2
48.2
48.10 48.30 48 17,400 0 0 0
SKG
9.1
9.1
9.04 9.20 9 71,900 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 300 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.8
25.8
25.50 25.80 25.50 1,300 0 0 0
SLS
160.8
160.8
160 160.80 159.20 2,300 0 0 0
SMA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SMB
38.4
38.4
38.50 38.70 38.20 12,000 0 0 0
SMC
10.9
10.9
11.20 11.20 10.85 76,200 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.4
31.4
31.40 31.40 31.40 100 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.8
8.8
8.80 8.80 8.80 0 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
1.70 1.80 1.70 300 0 0 0
SRC
53.8
53.8
55 55 53.80 1,600 0 0 0
SRF
7.0
7.0
6.75 7.05 6.70 37,100 0 0 0
SSB
16.8
16.8
16.80 16.80 16.60 1,994,400 0 0 0
SSC
28.1
28.1
28.10 28.10 28.10 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.1
8.1
8.70 8.70 8.10 6,200 0 0 0
SSH
75.2
75.2
75.20 75.20 75.20 300 0 0 0
SSI
25.9
25.9
26.25 26.50 25.85 28,152,600 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
3.25 3.36 3.25 48,500 0 0 0
STB
60.8
60.8
61.10 62 60.50 6,025,600 0 0 0
STC
14
14
14 14 14 0 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 300 0 0 0
STH
20
20
20.20 20.20 20 42,300 0 0 0
STK
15
15
15.40 15.40 14.70 4,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.7
7.7
7.70 7.70 7.70 100 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
18.1
18.1
18 18.15 17.55 4,300 0 0 0
SVD
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SVG
7
7
7 7 7 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 48,900 0 0 0
SVT
11.2
11.2
11.15 11.20 11.15 1,100 0 0 0
SWC
28.5
28.5
28.60 28.80 28.50 800 0 0 0
SZB
41.3
41.3
40.60 42.20 40.40 16,400 0 0 0
SZC
27.8
27.8
27.90 28 27.35 379,400 0 0 0
SZE
9.3
9.3
9.30 9.30 9.30 8,500 0 0 0
SZG
35
35
35 35 35 100 0 0 0
SZL
47
47
47 47 46.70 19,800 0 0 0
TA6
6.2
6.2
6.17 6.17 6.17 300 0 0 0
TA9
12
12
12.20 12.20 12 12,300 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43.7
43.7
42.25 43.65 41.90 308,800 0 0 0
TAN
44.1
44.1
44.10 44.10 44.10 2,900 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
34.0
34.0
34.00 34.15 34.00 2,800 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
29.30 29.85 29.15 9,251,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.0
16.0
15.35 15.95 15.15 27,190,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.8
33.8
33.50 33.90 33.30 39,100 0 0 0
TCM
22.2
22.2
22.60 22.65 21.90 2,272,800 0 0 0
TCO
12.9
12.9
13 13 12.20 969,800 0 0 0
TCR
2.5
2.5
2.60 2.63 2.50 800 0 0 0
TCT
19.7
19.7
20.20 20.20 19.60 4,100 0 0 0
TCW
31.5
31.5
31.20 31.50 31.20 3,100 0 0 0
TDB
39.2
39.2
39.20 39.20 39.20 1,000 0 0 0
TDC
11.0
11.0
11 11 10.75 67,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TDG
2.6
2.6
2.71 2.71 2.57 59,000 0 0 0
TDH
3.5
3.5
3.49 3.59 3.44 35,200 0 0 0
TDM
53.3
53.3
52.99 53.28 52.99 400 0 0 0
TDP
30.5
30.5
30.80 31.45 29.30 229,300 0 0 0
TDS
8.1
8.1
8.40 8.40 8.10 71,000 0 0 0
TDT
6.9
6.9
7 7 6.90 19,300 0 0 0
TDW
45.2
45.2
45 45.20 45 400 0 0 0
TED
59.7
59.7
59.70 59.70 59.70 0 0 0 0
TEG
6.1
6.1
6.20 6.20 6.10 7,200 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
45.4
45.4
46.50 46.50 45.40 900 0 0 0
TGP
6.8
6.8
6.80 6.80 6.80 100 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
31.50 31.70 31 14,100 0 0 0
THG
44.3
44.3
44.35 45.90 43.90 25,200 0 0 0
THM
8
8
8.80 8.80 8 200 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
9.3
9.3
9.50 9.70 9 97,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
TID
22
22
22 22 22 100 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.4
7.4
6.90 7.50 6.90 2,454,400 0 0 0
TIN
128
128
126.50 128.50 126.50 7,400 0 0 0
TIP
18.7
18.7
18.50 18.70 18.35 23,300 0 0 0
TIS
4.8
4.8
5 5 4.80 36,800 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
10.0
10.0
10.38 10.38 9.98 6,400 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
8.5
8.5
8 8.50 8 659,700 0 0 0
TLG
47.8
47.8
48.80 48.80 47.50 121,400 0 0 0
TLH
4.5
4.5
4.46 4.56 4.46 185,800 0 0 0
TLP
8.4
8.4
7.50 8.40 7.50 5,300 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54
54
54 54 53.50 2,400 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
55
55
55 55 55 300 0 0 0
TMS
40.7
40.7
38.25 40.70 38.25 800 0 0 0
TMT
12.8
12.8
12.05 12.80 11.35 44,700 0 0 0
TMW
23.2
23.2
23.50 23.50 23.20 700 0 0 0
TMX
8
8
8 8 8 0 0 0 0
TN1
16
16
16 16 16 1,200 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
29
29
29 29 29 0 0 0 0
TNG
23.2
23.2
23.30 23.50 22.80 1,387,300 0 0 0
TNH
10.3
10.3
10.30 10.35 10.10 58,900 0 0 0
TNI
4.2
4.2
4.18 4.18 4 9,700 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
8.4
8.4
8.31 9.30 8.31 117,500 0 0 0
TNV
17.4
17.4
17.60 17.60 16 4,200 0 0 0
TNW
11
11
11 11 11 300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
163.9
163.9
158 164.10 158 61,600 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
15.8
15.8
15.50 15.95 15.35 11,898,000 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 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
67.5
67.5
67 68 67 3,200 0 0 0
TRC
68.4
68.4
69.50 69.50 67 87,000 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TSA
16.1
16.1
16.65 16.80 15.45 519,700 0 0 0
TSB
19.7
19.7
19.20 19.70 19.20 700 0 0 0
TSC
2.5
2.5
2.47 2.53 2.45 98,500 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
39.8
39.8
39.80 39.80 39.80 100 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.9
4.9
4.90 5 4.90 3,400 0 0 0
TTA
11.6
11.6
11.55 11.70 11.35 525,800 0 0 0
TTC
10
10
10 10 10 1,000 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
2.6
2.6
2.56 2.61 2.56 458,400 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.40 2.40 2.40 48,700 0 0 0
TTL
7.5
7.5
7.70 7.70 7.50 2,100 0 0 0
TTN
16
16
15.30 16.10 15.30 92,000 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
35.9
35.9
35.70 36.60 35.50 85,000 0 0 0
TV2
36.8
36.8
36 37.40 35.95 624,000 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
15.3
15.3
15.80 15.80 15.30 3,100 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.1
7.1
7.30 7.30 7.10 5,700 0 0 0
TVC
7.4
7.4
7.50 7.50 7.30 8,500 0 0 0
TVD
11.2
11.2
12 12 11.20 514,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
7.9
7.9
8 8.20 7.90 310,800 0 0 0
TVS
13.2
13.2
13.80 13.80 12.90 105,500 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
5 5 4.40 700 0 0 0
TYA
17.3
17.3
17.05 17.30 17 9,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.30 6.60 6.10 95,200 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
60.5
60.5
61 62 60.50 2,200 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.9
7.9
8 8 6.90 1,200 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.2
6.2
6.20 6.20 6.20 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.10 16.60 16.10 3,100 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.8
9.8
9.80 9.80 9.80 600 0 0 0
V21
6.3
6.3
6.10 6.40 6 2,200 0 0 0
VAB
9.9
9.9
9.82 9.86 9.72 186,500 0 0 0
VAF
20.5
20.5
20 20.50 20 8,200 0 0 0
VAV
35.4
35.4
35.40 35.40 35.40 100 0 0 0
VBB
9.7
9.7
9.70 9.80 9.70 17,200 0 0 0
VBC
22
22
22 22 22 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
15
15
15 15 15 0 0 0 0
VC2
4.7
4.7
4.80 4.90 4.60 166,100 0 0 0
VC3
26
26
25.40 26 25.40 1,024,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
26.2
26.2
26.20 26.20 26.20 700 0 0 0
VC7
7.9
7.9
7.70 8 7.70 93,300 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 3,900 0 0 0
VCA
7.5
7.5
7.48 7.49 7.01 800 0 0 0
VCB
58.2
58.2
59 59 58 4,332,300 0 0 0
VCC
10.6
10.6
11.30 11.30 10.60 40,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
330
330
316.90 330 316.70 800 0 0 0
VCG
20.6
20.6
20.85 21.50 20.20 13,399,200 0 0 0
VCI
25.0
25.0
25.08 25.59 24.86 9,586,800 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VCP
23.9
23.9
23.10 24 23.10 19,900 0 0 0
VCR
37
37
35 37 35 200 0 0 0
VCS
41.9
41.9
40 42.80 39.70 120,700 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
11.70 12 11.70 5,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.5
14.5
15 15 14.50 400 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
52 54 52 1,400 0 0 0
VDS
13.8
13.8
13.90 14.30 13.60 964,300 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 4,900 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
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VEA
33.2
33.2
32.80 33.70 32.80 348,600 0 0 0
VEC
30.3
30.3
30.10 32.80 29.10 3,200 0 0 0
VEF
94.8
94.8
92.60 95 92.60 6,200 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 100 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 800 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.3
49.3
49.59 49.59 49.10 2,200 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43.1
43.1
43.40 43.80 42.80 1,101,800 0 0 0
VGG
42
42
41 42 41 2,200 0 0 0
VGI
84.3
84.3
82.50 85.60 82.50 485,700 0 0 0
VGL
18.9
18.9
18.70 18.90 18.70 700 0 0 0
VGP
24.8
24.8
25 25 24.80 6,200 0 0 0
VGR
66.7
66.7
66.56 76.69 66.56 81,400 0 0 0
VGS
22.6
22.6
22 23 22 270,600 0 0 0
VGT
11.9
11.9
11.90 12.30 11.70 1,469,600 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
57.4
57.4
56.80 57.50 56.20 349,400 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VHE
3.1
3.1
3 3.20 3 280,600 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 43,800 0 0 0
VHH
2.8
2.8
2.90 2.90 2.80 800 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VHM
99
99
99.40 99.60 96.50 2,699,500 0 0 0
VIB
16.7
16.7
16.50 16.90 16.40 4,879,400 0 0 0
VIC
124
124
132 132.40 122.80 3,901,200 0 0 0
VID
4.8
4.8
4.90 4.90 4.80 1,400 0 0 0
VIE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VIF
15.3
15.3
16.30 16.30 15.30 8,100 0 0 0
VIG
4.6
4.6
4.60 4.70 4.50 69,200 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 0 0 0 0
VIP
11.8
11.8
11.65 11.80 11.60 238,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
25 25 25 5,000 0 0 0
VIW
51.1
51.1
51.10 56 51.10 73,700 0 0 0
VIX
15.7
15.7
15.85 16.20 15.60 21,913,000 0 0 0
VJC
153
153
151.80 153 146.70 1,654,700 0 0 0
VLA
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VLB
45
45
45.20 45.90 44.50 31,600 0 0 0
VLC
13.6
13.6
13.80 13.90 13.40 54,800 0 0 0
VLG
8.6
8.6
8.60 8.60 8 3,300 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 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5
5
4.90 5 4.60 8,500 0 0 0
VMD
14.7
14.7
14.70 14.70 14.70 100 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54
54
54 54 54 1,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.6
15.6
14.60 15.80 14.60 4,000 0 0 0
VNB
14.6
14.6
14.80 14.80 14.40 2,500 0 0 0
VNC
35.3
35.3
37.80 37.80 35.30 200 0 0 0
VND
15.1
15.1
15 15.20 14.50 15,530,100 0 0 0
VNE
4.3
4.3
4.30 4.42 4.25 154,200 0 0 0
VNF
15
15
15 15 14.90 154,400 0 0 0
VNG
7.2
7.2
7.20 7.20 7.20 500 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
8.3
8.3
8.10 8.30 8 1,500 0 0 0
VNL
20.1
20.1
20.05 20.05 20.05 400 0 0 0
VNM
61.2
61.2
61.80 61.80 60.90 2,689,900 0 0 0
VNP
21.6
21.6
20.80 22 20.80 152,700 0 0 0
VNR
20.5
20.5
20.80 20.90 20.50 8,800 0 0 0
VNS
8.4
8.4
8.45 8.45 8.36 6,400 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
326.4
326.4
326.40 326.40 326.40 100 0 0 0
VOS
12.5
12.5
12.70 12.70 12.35 1,125,500 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
25.3
25.3
24.45 25.65 24.25 29,998,900 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24
24
24.25 24.25 23.80 3,900 0 0 0
VPG
4.3
4.3
4.26 4.40 4.26 116,000 0 0 0
VPH
3.8
3.8
3.63 3.84 3.52 84,400 0 0 0
VPI
57.9
57.9
56.70 58.10 56 2,060,100 0 0 0
VPR
8.1
8.1
8.10 8.10 8.10 11,600 0 0 0
VPS
8.5
8.5
8.50 8.50 8.28 1,600 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
13.05 13.20 12.40 319,700 0 0 0
VRE
25.3
25.3
25.15 25.65 25.15 2,727,600 0 0 0
VRG
16.8
16.8
16.80 16.90 16.80 2,600 0 0 0
VSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
VSC
23.5
23.5
23.35 23.80 22.45 6,588,400 0 0 0
VSE
8.3
8.3
8.40 8.40 8.30 200 0 0 0
VSF
26.9
26.9
27 27 26.80 20,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.4
43.4
43.40 43.40 43 2,500 0 0 0
VSI
27.5
27.5
27.90 27.90 27.50 1,100 0 0 0
VSM
14.4
14.4
14.30 14.40 14 1,100 0 0 0
VSN
16.9
16.9
17 17 16.90 200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2 2.40 2 35,800 0 0 0
VTB
14.0
14.0
14.30 14.40 13.95 12,900 0 0 0
VTC
11.9
11.9
11.90 12.30 11.60 5,400 0 0 0
VTD
6.2
6.2
6.10 6.20 6 81,400 0 0 0
VTE
5.9
5.9
6.90 6.90 5.90 1,300 0 0 0
VTG
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTH
9
9
8.80 9 8.80 4,400 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.70 3.80 3.70 300 0 0 0
VTK
48
48
48.10 48.50 47.70 7,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.50 11.65 11.45 242,200 0 0 0
VTP
62.2
62.2
62.53 62.82 61.42 256,600 0 0 0
VTQ
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTR
10.7
10.7
10.50 10.80 10.50 10,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.80 15 14.80 49,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.8
19.8
19.70 19.90 19.70 1,269,300 0 0 0
VUA
16.2
16.2
16.70 16.70 15.60 1,100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
127.9
127.9
111.30 127.90 111.30 548,200 0 0 0
VW3
15.2
15.2
15.20 15.20 15.20 33,900 0 0 0
VWS
17.4
17.4
17.40 17.40 17.40 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
55.9
55.9
58 58 55.90 500 0 0 0
WSS
6.3
6.3
6.10 6.30 6 42,600 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.1
12.1
11.60 12.10 11.50 800 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
13.6
13.6
13.60 13.60 13.60 600 0 0 0
XMC
9
9
9.30 9.50 9 6,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 9,500 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
16
16
16 16 16 100 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.5
10.5
10.05 10.45 10.05 1,300 0 0 0
YEG
9.9
9.9
10.15 10.15 9.60 1,104,700 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
243.8
243.8
239.44 243.81 239.44 61,927,001 0 0 0
^UPCOM
122.9
122.9
121.69 123.02 121.68 0 0 0 0
^VN30
1,770.2
1,770.2
1,779.34 1,784.83 1,759.43 267,818,221 0 0 0
^VNINDEX
1,614.8
1,614.8
1,626.34 1,630.63 1,602.92 686,356,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |