DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/03/2026

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 27/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.0
7.0
6.99 7.08 6.96 905,200 0 0 0
AAH
3.2
3.2
3.30 3.30 3.20 1,014,900 0 0 0
AAM
6.2
6.2
6.10 6.15 6.10 2,800 0 0 0
AAS
8.5
8.5
8.30 8.50 8.30 713,100 0 0 0
AAT
2.9
2.9
2.93 2.94 2.87 31,200 0 0 0
AAV
7
7
7 7.30 6.70 347,800 0 0 0
ABB
14.4
14.4
13.80 14.40 13.70 1,544,100 0 0 0
ABC
11.9
11.9
11.90 11.90 10.70 323,000 0 0 0
ABI
20.1
20.1
19.70 20.10 19.70 27,500 0 0 0
ABR
12.8
12.8
12.95 12.95 12.80 500 0 0 0
ABS
3.0
3.0
3.03 3.03 2.96 198,900 0 0 0
ABT
60.5
60.5
58.80 60.50 58.80 3,400 0 0 0
ABW
10.5
10.5
10.30 10.50 10.20 127,400 0 0 0
ACB
23.8
23.8
23.40 23.80 23.30 7,638,400 0 0 0
ACC
12.5
12.5
12.50 12.50 12.10 2,600 0 0 0
ACE
38
38
39 39.60 38 900 0 0 0
ACL
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ACM
0.6
0.6
0.70 0.70 0.60 818,900 0 0 0
ACS
4.1
4.1
3.80 4.10 3.80 1,900 0 0 0
ACV
45.4
45.4
45.30 45.60 44.90 520,600 0 0 0
ADC
18
18
18 18 18 0 0 0 0
ADG
9.2
9.2
8.65 9.19 8.57 600 0 0 0
ADS
8.2
8.2
8.13 8.19 8.13 132,200 0 0 0
AFX
10.4
10.4
10.40 10.40 10.25 77,200 0 0 0
AG1
12.5
12.5
12.50 12.50 12.40 300 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 4,800 0 0 0
AGG
13.3
13.3
12.70 13.30 12.60 831,400 0 0 0
AGM
2
2
1.90 2 1.80 24,700 0 0 0
AGP
38.1
38.1
38.30 38.60 38 2,600 0 0 0
AGR
14.6
14.6
14.20 14.60 14.20 462,000 0 0 0
AGX
205.5
205.5
205.50 205.50 205.50 0 0 0 0
AIC
10
10
9 10 9 300 0 0 0
AIG
44.9
44.9
44.50 44.90 44.20 25,700 0 0 0
ALT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
ALV
7.7
7.7
7.50 8.10 7.50 39,500 0 0 0
AMC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,600 0 0 0
AMS
9.3
9.3
9.40 10 8.70 247,900 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 271,500 0 0 0
ANT
35.0
35.0
34.52 35.21 34.52 7,500 0 0 0
ANV
23.5
23.5
22.75 23.55 22.75 813,600 0 0 0
APF
52
52
53 53 52 9,400 0 0 0
APG
5.8
5.8
5.63 5.77 5.61 629,400 0 0 0
APH
5.6
5.6
5.69 5.69 5.54 124,700 0 0 0
API
6
6
5.60 6.10 5.60 278,900 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5
5
5 5 4.90 900 0 0 0
APS
6.2
6.2
6 6.30 6 417,900 0 0 0
APT
3.6
3.6
3.60 3.60 3.60 600 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16 16.75 16 500 0 0 0
ASM
5.7
5.7
5.59 5.70 5.57 337,800 0 0 0
ASP
4.9
4.9
4.88 4.90 4.85 67,800 0 0 0
AST
70.9
70.9
69.80 70.90 68.60 2,900 0 0 0
ATA
0.6
0.6
0.50 0.60 0.50 12,500 0 0 0
ATG
7
7
7 8.40 7 93,400 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.7
49.7
49.70 49.70 49.70 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10.10 9.90 63,300 0 0 0
BAB
11
11
11 11 10.80 13,000 0 0 0
BAF
34.7
34.7
34.45 34.70 34.40 1,757,900 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
18.7
18.7
18.70 18.70 17.90 14,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 86,800 0 0 0
BCE
11.2
11.2
11.15 11.20 10.95 20,300 0 0 0
BCF
42
42
42 42 42 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.3
54.3
52.90 54.60 52.80 662,700 0 0 0
BCP
9.6
9.6
9.60 9.60 9.60 600 0 0 0
BCR
1.3
1.3
1.30 1.40 1.30 946,000 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
9.2
9.2
9.20 9.20 9 5,500 0 0 0
BDW
27
27
27 27 27 200 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
56.5
56.5
57.10 58.10 55.70 235,600 0 0 0
BGE
3.4
3.4
3.40 3.50 3.20 810,300 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.1
23.1
23 23.10 23 1,300 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
30.5
30.5
30.50 30.50 30.15 1,800 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.2
24.2
24 24.75 23.45 71,300 0 0 0
BID
39.9
39.9
38.90 39.90 38.90 8,196,600 0 0 0
BIG
6.4
6.4
6.70 6.80 6.20 911,800 0 0 0
BIO
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BKC
21.6
21.6
21.50 21.80 21.40 41,200 0 0 0
BKG
2.7
2.7
2.59 2.68 2.56 29,200 0 0 0
BLI
9.2
9.2
9 9.20 9 3,100 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22
22
22 22 21.90 1,500 0 0 0
BMC
13.5
13.5
13.40 13.45 13.30 23,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 100 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.9
16.9
16.80 16.90 16.75 145,700 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 200 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 1,700 0 0 0
BMP
128.2
128.2
124.30 128.40 124.30 195,200 0 0 0
BMS
14.3
14.3
14.20 14.50 14 231,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
6
6
5.80 6 5.70 117,700 0 0 0
BNW
16.2
16.2
16.04 16.23 16.04 200 0 0 0
BOT
1.7
1.7
1.70 1.80 1.60 202,200 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.6
3.6
4.10 4.10 3.60 13,100 0 0 0
BRC
12.3
12.3
12.15 12.25 12.15 4,700 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
27
27
27 27 23.50 2,500 0 0 0
BSA
21.4
21.4
20.90 21.50 20.90 10,100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
19.5
19.5
19.75 19.75 19.48 900 0 0 0
BSI
34.3
34.3
33 34.55 33 217,400 0 0 0
BSL
11.5
11.5
11.50 11.60 11.50 17,700 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.40 1,500 0 0 0
BSR
27.6
27.6
27.35 27.75 27 10,857,200 0 0 0
BT1
12.1
12.1
13.50 13.50 11.90 14,300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.2
4.2
4.30 4.30 4.20 600 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
23.50 23.50 23.50 5,600 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.5
8.5
8.60 8.64 8.45 95,400 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
59.4
59.4
59.40 59.40 59.40 100 0 0 0
BVB
11.8
11.8
11.70 11.90 11.60 783,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 19,500 0 0 0
BVH
84
84
81.50 84 81 439,300 0 0 0
BVL
15.4
15.4
16.10 16.10 15.40 21,300 0 0 0
BVN
24
24
26.90 26.90 24 400 0 0 0
BVS
26.3
26.3
26.20 26.30 25.30 157,300 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
43.2
43.2
42.90 43.20 42.80 228,200 0 0 0
BWS
33.1
33.1
33.60 33.60 33.10 200 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
18
18
15.70 18 15.70 25,700 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.5
10.5
10.70 10.70 10.30 95,400 0 0 0
C47
9.4
9.4
9.35 9.45 9.23 57,100 0 0 0
C4G
7.1
7.1
7 7.20 7 233,800 0 0 0
C69
15.9
15.9
15.80 15.90 15.50 236,100 0 0 0
C92
4
4
3.90 4 3.90 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,100 0 0 0
CAG
7
7
6.70 7.10 6.70 3,600 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
47
47
47.50 47.70 46.80 29,000 0 0 0
CAT
14.6
14.6
14.80 14.90 14.20 33,800 0 0 0
CBI
14
14
12.70 14 12.70 31,100 0 0 0
CBS
25.4
25.4
25 25.40 24.80 1,100 0 0 0
CC1
36
36
35 36 35 1,800 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
7.6
7.6
7.68 8 7.60 10,700 0 0 0
CCI
24.3
24.3
22.70 24.25 22.70 5,400 0 0 0
CCL
4.9
4.9
4.87 4.91 4.85 100,800 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.8
14.8
14.80 14.83 14.59 76,200 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.4
30.4
30.50 30.50 29.80 2,500 0 0 0
CDO
1.7
1.7
1.60 1.70 1.60 19,200 0 0 0
CDP
17.1
17.1
16 17.10 15.20 53,100 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 5,100 0 0 0
CEN
1.7
1.7
1.60 1.70 1.60 47,200 0 0 0
CEO
16.9
16.9
16.20 17.30 16.10 20,228,000 0 0 0
CET
8.2
8.2
9.80 9.80 8.20 31,400 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 3.10 1,400 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.2
28.2
28.10 28.30 28.10 23,800 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.2
9.2
9.20 9.30 9.20 1,800 0 0 0
CID
9.5
9.5
9.50 9.50 9.50 100 0 0 0
CIG
6.4
6.4
6.12 6.40 6.12 16,800 0 0 0
CII
19.1
19.1
18.20 19.15 18.05 32,515,100 0 0 0
CIP
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
65.2
65.2
65 66.90 64 33,000 0 0 0
CKD
30
30
30 30 30 1,500 0 0 0
CKG
9.1
9.1
9.05 9.12 8.99 35,800 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54
54
54 54 54 100 0 0 0
CLH
22.3
22.3
22.30 22.30 22.10 5,200 0 0 0
CLL
30
30
30 30 29.90 4,800 0 0 0
CLM
75.5
75.5
75.80 75.80 75.50 900 0 0 0
CLW
48
48
47.95 48 47.95 500 0 0 0
CLX
15
15
15 15.10 15 64,500 0 0 0
CMC
8.8
8.8
9.60 9.60 8.80 1,600 0 0 0
CMD
19
19
19.60 19.60 19 900 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.2
29.2
29 29.20 28.60 555,400 0 0 0
CMI
0.6
0.6
0.70 0.70 0.60 56,300 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18.7
18.7
15.30 18.70 15.30 1,600 0 0 0
CMN
63.5
63.5
64 67 61 3,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.1
7.1
6.90 7.10 6.70 42,400 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
CMV
7.9
7.9
7.80 7.90 7.80 3,300 0 0 0
CMW
14
14
14 14 14 300 0 0 0
CMX
6.2
6.2
6.13 6.19 6.10 74,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
33 33 32 800 0 0 0
CNG
24.1
24.1
23.60 24.50 23.60 16,100 0 0 0
CNN
55.1
55.1
55.10 55.10 55.10 100 0 0 0
CNT
6.2
6.2
6.30 6.30 6.20 12,000 0 0 0
COM
31.1
31.1
31.10 31.10 31.10 100 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.9
4.9
4.40 4.90 4.40 1,800 0 0 0
CQN
31.3
31.3
31.30 31.40 31.10 16,000 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.4
10.4
10.45 10.50 9.98 6,326,900 0 0 0
CRE
7.7
7.7
7.27 7.65 7.23 909,400 0 0 0
CSC
16
16
15.30 16 15.10 22,000 0 0 0
CSI
14.3
14.3
14 14.30 14 2,600 0 0 0
CSM
12
12
12.20 12.30 11.90 333,700 0 0 0
CSV
27.5
27.5
27.35 27.70 27.15 517,200 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 200 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CTD
81.6
81.6
81.52 81.71 80.19 862,500 0 0 0
CTF
18.4
18.4
18.70 18.70 18.10 324,900 0 0 0
CTG
34.8
34.8
33.70 35 33.60 12,073,500 0 0 0
CTI
23.1
23.1
22.80 23.15 22.65 438,400 0 0 0
CTP
5.3
5.3
5 5.30 5 67,300 0 0 0
CTR
85.6
85.6
86 87 84.40 389,600 0 0 0
CTS
26.9
26.9
26 26.85 26 725,700 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 1,100 0 0 0
CTW
27
27
27 27 27 200 0 0 0
CVN
1
1
1.10 1.10 1 686,100 0 0 0
CVT
25.7
25.7
24.05 25.70 24 37,800 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
D2D
38
38
38.10 38.20 37.30 66,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.60 15.60 15.40 9,000 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3
3
3.03 3.03 3 11,400 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 1,900 0 0 0
DBC
23.2
23.2
23 23.30 22.85 1,756,100 0 0 0
DBD
51.5
51.5
50.90 51.50 50.30 10,200 0 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
10.4
10.4
10.35 10.35 10.35 100 0 0 0
DC1
8
8
8 8 8 11,200 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.2
9.2
8.93 9.21 8.93 425,100 0 0 0
DCF
39
39
39 39 39 100 0 0 0
DCG
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DCH
10
10
10 10 10 3,100 0 0 0
DCL
56.6
56.6
56.60 56.80 55.50 344,100 0 0 0
DCM
48.5
48.5
49 50.40 47.15 7,559,600 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 1,400 0 0 0
DCS
1.2
1.2
1.20 1.20 1.10 235,000 0 0 0
DCT
0.6
0.6
0.40 0.60 0.40 16,000 0 0 0
DDB
8.7
8.7
8.60 9.30 8.60 20,000 0 0 0
DDG
0.9
0.9
1 1.10 0.90 3,866,500 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
2.1
2.1
1.70 2.10 1.70 1,000 0 0 0
DDN
11
11
10.80 11.20 10.60 20,700 0 0 0
DDV
28.2
28.2
27.90 28.40 27.60 1,208,000 0 0 0
DFC
33
33
31 33 31 1,100 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 1,548,900 0 0 0
DGC
51.8
51.8
52.70 52.70 51.60 5,864,900 0 0 0
DGT
4.1
4.1
4 4.10 4 34,700 0 0 0
DGW
45.5
45.5
45 45.50 44.20 1,471,700 0 0 0
DHA
48.9
48.9
48.70 49.20 48.30 15,800 0 0 0
DHB
13.4
13.4
13.50 14.40 13.30 272,700 0 0 0
DHC
35.5
35.5
34.90 35.45 34.70 319,300 0 0 0
DHD
38.6
38.6
38.60 38.60 38.60 100 0 0 0
DHG
101
101
100.80 101.20 100.40 14,800 0 0 0
DHM
7.1
7.1
6.75 7.19 6.72 40,500 0 0 0
DHN
22.5
22.5
22.50 22.50 22.50 1,500 0 0 0
DHP
11.8
11.8
11.50 11.80 11.50 3,500 0 0 0
DHT
68.9
68.9
67 69 67 19,300 0 0 0
DIC
0.9
0.9
0.90 1 0.90 44,500 0 0 0
DID
3.9
3.9
3.50 3.90 3.40 9,600 0 0 0
DIG
14.5
14.5
13.60 14.45 13.60 24,713,800 0 0 0
DIH
9.4
9.4
9.20 9.50 9.20 5,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.20 4.30 4.20 462,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.76 2.82 2.72 1,415,300 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
57.8
57.8
56.60 57.80 56.60 3,200 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DMS
9.1
9.1
9.10 9.10 9.10 100 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DNC
60.2
60.2
60.20 60.20 60.20 0 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.5
8.5
8.20 8.50 8 1,300 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
19.3
19.3
19 19.30 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.7
31.7
32 32 31.70 1,400 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DP1
32
32
32 32.90 32 8,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.2
55.2
55.10 55.30 55.10 4,000 0 0 0
DPG
41.4
41.4
40.50 41.60 40.15 489,700 0 0 0
DPH
57
57
57 57 57 200 0 0 0
DPM
30.8
30.8
31.30 31.85 30.65 9,590,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
39.40 40.70 39.25 571,200 0 0 0
DQC
10
10
9.59 10 9.50 4,600 0 0 0
DRC
13.6
13.6
13.30 13.60 13.15 260,600 0 0 0
DRG
8.6
8.6
8.50 8.60 8.50 200 0 0 0
DRH
2.6
2.6
2.53 2.65 2.48 427,700 0 0 0
DRI
13
13
12.70 13.10 12.60 649,200 0 0 0
DRL
45.5
45.5
45.70 46 45.50 5,800 0 0 0
DS3
5.2
5.2
5 5.20 5 13,200 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
24.1
24.1
23.20 24.25 23.20 353,300 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 1,300 0 0 0
DSN
38
38
38 38.70 38 11,700 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8.3
8.3
8 8.50 8 281,300 0 0 0
DTA
3.6
3.6
3.45 3.59 3.45 9,900 0 0 0
DTD
16.2
16.2
15.80 16.20 15.70 129,500 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DTK
11.2
11.2
11.20 11.20 11 14,600 0 0 0
DTL
11.0
11.0
11.05 11.05 10.95 2,900 0 0 0
DTP
120
120
118.10 120 118.10 1,000 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.30 163,100 0 0 0
DVM
7
7
7 7 6.80 249,600 0 0 0
DVN
20.5
20.5
20.80 21.10 20.50 52,300 0 0 0
DVP
69.6
69.6
71.10 71.10 69.60 12,900 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DXG
14.6
14.6
13.80 14.80 13.80 41,747,300 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
12.70 13.50 12.70 1,289,000 0 0 0
DXS
6.8
6.8
6.42 6.76 6.38 4,475,000 0 0 0
DXV
3.8
3.8
3.70 3.80 3.70 10,000 0 0 0
E12
4
4
4 4 4 100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.50 10 9.40 13,100 0 0 0
ECO
31.5
31.5
31 31.50 30.80 7,400 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
EIB
22.8
22.8
22.45 22.85 22.30 5,592,900 0 0 0
EIC
23.5
23.5
22.30 24.30 22.30 4,500 0 0 0
EID
22.5
22.5
22.80 22.80 22.30 2,900 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 4,000 0 0 0
ELC
18.4
18.4
17.65 18.35 17.65 381,500 0 0 0
EME
30
30
30 30 30 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19
19
19.40 19.40 19 900 0 0 0
EVE
10.5
10.5
10.50 10.50 10.10 12,900 0 0 0
EVF
14.3
14.3
13.90 14.45 13.80 10,343,500 0 0 0
EVG
6.5
6.5
6.16 6.50 6.13 1,266,000 0 0 0
EVS
5.1
5.1
5 5.10 5 201,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37.5
37.5
37.50 37.50 37.50 100 0 0 0
FCM
3.3
3.3
3.24 3.34 3.20 90,000 0 0 0
FCN
13.0
13.0
12.90 12.95 12.65 833,000 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 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
20
20
20 20.90 19.50 28,300 0 0 0
FID
2
2
2 2 1.80 251,100 0 0 0
FIR
5
5
5.12 5.13 5 198,400 0 0 0
FIT
4.3
4.3
4.27 4.42 4.27 1,051,700 0 0 0
FMC
38.5
38.5
37.55 38.50 37.55 34,700 0 0 0
FOC
65.5
65.5
65.10 65.50 65 4,400 0 0 0
FOX
83.4
83.4
82.20 84 81.10 312,700 0 0 0
FPT
76.1
76.1
74.50 76.30 74 9,080,300 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
162.5
162.5
154.90 162.50 154.90 704,800 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.50 29,000 0 0 0
FTS
25.6
25.6
24.95 25.65 24.95 622,300 0 0 0
G20
0.6
0.6
0.50 0.70 0.50 23,900 0 0 0
G36
10.2
10.2
10.10 10.50 10 166,000 0 0 0
GAS
82.1
82.1
80.40 82.60 79.90 2,023,700 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
21.9
21.9
21.80 22 21.50 32,800 0 0 0
GDA
14.1
14.1
14 14.10 13.90 42,700 0 0 0
GDT
19.2
19.2
19.20 19.20 18.90 2,400 0 0 0
GDW
37
37
37 37 37 300 0 0 0
GEG
17.0
17.0
16.60 17.15 16.35 4,051,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36.0
36.0
35.50 36.45 35.25 7,322,100 0 0 0
GGG
2
2
2.40 2.40 2 6,000 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.8
27.8
27.45 27.80 27.45 6,600 0 0 0
GIC
10.3
10.3
10 10.30 9.80 20,900 0 0 0
GIL
13.7
13.7
13.70 13.80 13.60 170,000 0 0 0
GKM
1.6
1.6
1.60 1.70 1.50 199,400 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
78.5
78.5
77.80 78.80 76.60 2,122,600 0 0 0
GMH
7.9
7.9
7.85 7.85 7.80 1,200 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 200 0 0 0
GND
33.6
33.6
33.60 33.60 33.60 0 0 0 0
GPC
2
2
2 2 2 5,800 0 0 0
GSM
29
29
29 29 29 500 0 0 0
GSP
11.5
11.5
11.35 11.45 11.35 88,500 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
170
170
184 184 158 700 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
32.1
32.1
30 32.10 30 4,463,000 0 0 0
GVT
67.1
67.1
67.10 67.10 67.10 0 0 0 0
H11
13.4
13.4
18 18 13.40 500 0 0 0
HAC
9.3
9.3
9.40 9.40 9.30 300 0 0 0
HAD
15
15
15 15 15 0 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.2
16.2
15.95 16.15 15.80 5,753,600 0 0 0
HAH
55.9
55.9
54.50 55.90 54 1,075,600 0 0 0
HAM
47.3
47.3
46.67 47.33 46.67 2,600 0 0 0
HAN
8.8
8.8
8.40 8.80 8.40 5,200 0 0 0
HAP
7.8
7.8
7.30 7.80 7.30 5,600 0 0 0
HAR
3.3
3.3
3.20 3.29 3.19 315,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
30
30
32.70 32.70 30 40,700 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.6
10.6
10.35 10.55 10.35 280,700 0 0 0
HBC
5.3
5.3
5.20 5.30 5.10 1,544,400 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.4
4.4
4.50 4.60 4.10 18,600 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
24.5
24.5
24.50 24.60 24.40 69,500 0 0 0
HCD
8.0
8.0
7.80 7.98 7.70 9,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.3
22.3
21.80 22.60 21.60 11,310,100 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.7
10.7
10.40 10.70 10.40 3,300 0 0 0
HD6
9.2
9.2
9 9.20 9 8,200 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 7,200 0 0 0
HDB
25.3
25.3
24.60 25.35 24.55 14,613,100 0 0 0
HDC
19.0
19.0
17.60 18.95 17.60 6,515,900 0 0 0
HDG
29.8
29.8
29.60 30.25 29.60 2,723,900 0 0 0
HDM
38
38
38 38.30 38 3,800 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 62 900 0 0 0
HEJ
16
16
16.50 18 16 38,500 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 100 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7.1
7.1
7 7.10 7 3,300 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
190
190
189 190.10 189 3,000 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
13.4
13.4
13.20 13.40 12.90 1,324,900 0 0 0
HHS
13
13
12.15 13 12.15 5,791,500 0 0 0
HHV
12.2
12.2
12.05 12.45 12 7,486,200 0 0 0
HID
5
5
5.33 5.33 4.95 883,700 0 0 0
HII
5.6
5.6
5.57 5.57 5.45 85,100 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.5
27.5
27.50 27.70 27.50 400 0 0 0
HKB
0.5
0.5
0.60 0.60 0.50 8,800 0 0 0
HKT
21.5
21.5
18.90 21.90 18.90 18,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
385
385
385 385 385 1,300 0 0 0
HLC
13.2
13.2
13.20 13.20 12.80 11,400 0 0 0
HLD
16.6
16.6
15.60 16.60 15.60 8,000 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 6,000 0 0 0
HMC
11.5
11.5
11.40 11.50 11.40 2,300 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18.0
18.0
18.01 18.01 18.01 0 0 0 0
HMR
10.6
10.6
10.70 10.70 10.60 400 0 0 0
HMS
38.6
38.6
38.60 38.60 37.80 17,400 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
11.8
11.8
11.80 11.80 11.50 46,000 0 0 0
HNF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNG
6.1
6.1
6 6.10 6 630,500 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8
8
7.90 8.20 7.90 175,700 0 0 0
HNP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 45,900 0 0 0
HPB
22.8
22.8
23 23 22.80 400 0 0 0
HPD
16.3
16.3
16.20 16.30 16.20 3,600 0 0 0
HPG
26.5
26.5
25.95 26.70 25.85 26,863,700 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
81.9
81.9
81.90 81.90 81.90 100 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPW
22.9
22.9
22.70 23 22.70 2,100 0 0 0
HPX
4.8
4.8
4.68 4.79 4.66 455,600 0 0 0
HQC
2.7
2.7
2.59 2.72 2.59 5,086,400 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
49.8
49.8
49.80 57.20 49.80 15,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.9
14.9
14.55 14.95 14.50 3,746,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.60 34,400 0 0 0
HSL
5
5
5.12 5.12 5 196,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.6
4.6
4.70 5.10 4.60 36,300 0 0 0
HT1
15.1
15.1
14.65 15.10 14.65 311,600 0 0 0
HTC
44.7
44.7
44.70 44.70 44.70 7,000 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 700 0 0 0
HTG
42.1
42.1
42.90 42.90 42 8,400 0 0 0
HTI
24.6
24.6
24.20 24.60 24.20 36,600 0 0 0
HTL
22.3
22.3
22.30 22.30 22.30 400 0 0 0
HTM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HTN
6.8
6.8
6.35 6.78 6.35 304,000 0 0 0
HTP
1.2
1.2
1.20 1.20 1.10 96,500 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 2,600 0 0 0
HTV
11
11
11 11 11 2,100 0 0 0
HU1
6.3
6.3
6.26 6.28 6.26 600 0 0 0
HU4
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
14.2
14.2
14.20 14.20 14.20 200 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
17.5
17.5
17.10 17.70 16.90 3,707,900 0 0 0
HVA
5.8
5.8
7 7 5.80 332,400 0 0 0
HVH
12.2
12.2
12.05 12.15 12 155,900 0 0 0
HVN
22.0
22.0
22.30 22.30 21.40 1,079,300 0 0 0
HVT
27.9
27.9
27.50 27.90 27.50 11,800 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 55,900 0 0 0
HWS
15.1
15.1
15.10 15.10 14.90 700 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 32.60 100 0 0 0
ICF
3
3
3.20 3.30 3 19,600 0 0 0
ICG
18.4
18.4
17.80 18.40 17.80 8,200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
32
32
31.80 32 31.80 2,700 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 400 0 0 0
IDC
48.5
48.5
46.80 48.60 46.50 3,213,800 0 0 0
IDI
6.9
6.9
6.86 7 6.84 502,800 0 0 0
IDJ
4.1
4.1
3.90 4.10 3.90 1,312,900 0 0 0
IDP
264
264
264 264 264 0 0 0 0
IDV
23.2
23.2
23.30 23.30 22.80 3,900 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IHK
8.5
8.5
8.50 8.50 8.50 0 0 0 0
IJC
10.4
10.4
10.15 10.40 10.10 2,410,300 0 0 0
ILA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ILB
21.6
21.6
21.50 21.90 21.30 17,800 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
18.7
18.7
19 19 17.50 60,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.8
54.8
54.40 54.80 54.40 17,600 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
41.1
41.1
41.80 41.80 41.10 300 0 0 0
IPA
15.5
15.5
15.80 15.80 15.50 283,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
8.80 9 8.80 1,500 0 0 0
ISH
24
24
24 24 24 700 0 0 0
IST
38.6
38.6
38.60 38.60 38.60 100 0 0 0
ITC
11.9
11.9
11.70 12 11.65 220,400 0 0 0
ITD
16.4
16.4
16.50 16.50 16 41,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 31,400 0 0 0
ITS
4.2
4.2
4.10 4.30 4.10 11,100 0 0 0
IVS
7.1
7.1
6.90 7.10 6.90 104,500 0 0 0
JOS
1
1
0.90 1 0.80 9,100 0 0 0
JVC
4.6
4.6
4.63 4.63 4.53 88,500 0 0 0
KBC
30.7
30.7
28.50 30.70 28.35 6,091,600 0 0 0
KCB
13.7
13.7
13.50 13.80 12.90 126,300 0 0 0
KDC
49.4
49.4
49.40 49.40 48.90 130,600 0 0 0
KDH
26.4
26.4
25.45 26.50 25.30 4,704,200 0 0 0
KDM
27.9
27.9
28.20 29 27.90 9,300 0 0 0
KGM
5.8
5.8
5.80 5.80 5.70 6,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.6
5.6
5.32 5.65 5.30 15,863,700 0 0 0
KHP
10.9
10.9
10.80 10.95 10.75 3,700 0 0 0
KHS
15.7
15.7
15.70 15.70 15.70 100 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
6.2
6.2
5.90 6.20 5.90 1,400 0 0 0
KLB
13.2
13.2
12.80 13.15 12.80 151,100 0 0 0
KMR
2.7
2.7
2.71 2.73 2.70 17,900 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
39.1
39.1
39 39.05 39 322,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.5
16.5
16.05 16.45 15.90 1,831,600 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
83.7
83.7
83.70 84.10 83.50 22,100 0 0 0
KSQ
2.1
2.1
2.10 2.10 2.10 111,100 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
23.3
23.3
21.70 23.30 21.70 600 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
4.5
4.5
4.50 4.50 4.50 100 0 0 0
L14
24.3
24.3
23.50 24.50 22.60 126,300 0 0 0
L18
24.3
24.3
23.60 24.60 23.60 8,900 0 0 0
L40
64.6
64.6
64.50 64.90 63.10 44,000 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
17.3
17.3
16.90 17.30 16.90 300 0 0 0
LAI
11.6
11.6
11.90 11.90 11.50 53,200 0 0 0
LAS
17.5
17.5
17.80 18 17.40 684,000 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
35
35
35.50 35.50 32.60 12,800 0 0 0
LBM
30.0
30.0
29.80 30.04 29.56 10,700 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
9.8
9.8
9.69 9.88 9.69 1,862,700 0 0 0
LCM
0.7
0.7
0.70 0.80 0.70 29,100 0 0 0
LDG
3.5
3.5
3.32 3.54 3.32 2,307,000 0 0 0
LDP
8.1
8.1
8 8.10 7.90 16,700 0 0 0
LDW
28
28
28 28 28 100 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
57.7
57.7
57.70 57.70 57.70 0 0 0 0
LGL
4.8
4.8
4.82 4.82 4.58 48,500 0 0 0
LHC
101.9
101.9
100 101.90 100 2,500 0 0 0
LHG
28.3
28.3
28.15 28.35 28.10 105,300 0 0 0
LIC
32
32
30.10 32.10 30 3,600 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 142,400 0 0 0
LIX
33
33
33.10 33.30 32.55 34,500 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
20
20
19.40 21 19.40 1,900 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
LMH
1.4
1.4
1.30 1.40 1.30 69,400 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 0.40 9,800 0 0 0
LPB
41.8
41.8
41.80 42.20 41.70 1,152,800 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.5
33.5
33.40 34.20 33.30 9,000 0 0 0
LSS
8.6
8.6
8.63 8.65 8.57 59,200 0 0 0
LTC
1.6
1.6
1.90 1.90 1.60 2,200 0 0 0
LTG
6.4
6.4
7.30 7.30 6.30 140,700 0 0 0
M10
22.4
22.4
22.40 22.50 22.40 3,400 0 0 0
MA1
36.9
36.9
36.90 36.90 36.90 0 0 0 0
MAC
11.9
11.9
11.20 11.90 11.20 1,100 0 0 0
MAS
35
35
35 35 35 2,600 0 0 0
MBB
26.2
26.2
25.75 26.20 25.60 12,866,700 0 0 0
MBG
2.9
2.9
2.80 2.90 2.80 67,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
18.54 19.35 17.98 4,741,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
145.2
145.2
146 146 141.90 224,100 0 0 0
MCM
25.7
25.7
25.45 25.75 25.45 2,300 0 0 0
MCO
4.8
4.8
4.70 4.80 4.70 600 0 0 0
MCP
27.6
27.6
27.20 27.60 27.10 22,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.5
10.5
10.50 10.70 10.50 15,400 0 0 0
MDF
5.1
5.1
4.80 5.10 4.60 1,500 0 0 0
MDG
42.0
42.0
41 42.90 41 300 0 0 0
MEC
3.2
3.2
3 3.20 2.90 6,000 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.8
36.8
36.20 36.90 36 17,100 0 0 0
MGC
13.2
13.2
13.30 13.30 13.20 2,000 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
28.5
28.5
28 28.50 28 2,000 0 0 0
MHC
9.5
9.5
8.92 9.59 8.91 12,000 0 0 0
MIC
11.8
11.8
11.70 11.80 11.70 2,900 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
19.4
19.4
19 19.50 18.95 418,100 0 0 0
MKP
32
32
31.80 32 31.80 1,100 0 0 0
MKV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.9
20.9
21 21 20.80 2,200 0 0 0
MML
32
32
31.40 32.20 31.40 45,900 0 0 0
MNB
27
27
27 27 27 600 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.4
16.4
15.60 16.60 15.50 81,200 0 0 0
MPT
0.6
0.6
0.60 0.70 0.60 71,500 0 0 0
MPY
11
11
11 11 11 1,100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
MRF
21
21
21 21 21 300 0 0 0
MSB
11.4
11.4
11.30 11.40 11.25 6,612,900 0 0 0
MSH
37.8
37.8
37.80 38 37.15 216,500 0 0 0
MSN
73.3
73.3
72.20 73.40 72.20 4,263,900 0 0 0
MSR
50.5
50.5
49.70 51.20 49 2,008,100 0 0 0
MST
8.3
8.3
8.30 8.30 8.10 2,545,400 0 0 0
MTA
14
14
13.20 14 13.20 16,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
25
25
25 25 25 300 0 0 0
MTL
5.4
5.4
5.40 5.70 5.40 5,300 0 0 0
MTP
14
14
14 14 14 400 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
16.30 16.30 16.30 1,200 0 0 0
MVC
17.1
17.1
17.40 17.40 16.60 20,700 0 0 0
MVN
51
51
50 51.20 49.50 15,600 0 0 0
MWG
81
81
78.60 81.80 78.20 7,595,000 0 0 0
MZG
13.6
13.6
13.30 13.70 13.20 1,051,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
47.60 48.55 46.80 986,400 0 0 0
NAG
8.3
8.3
8.40 8.40 8.20 138,800 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.2
16.2
16.20 16.20 16.20 2,600 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
17.65 18.50 17.65 29,100 0 0 0
NBC
11.2
11.2
11 11.30 10.80 317,800 0 0 0
NBE
10.5
10.5
10.48 10.66 10.48 5,800 0 0 0
NBP
7.7
7.7
7.70 7.80 7.50 11,900 0 0 0
NBT
16.7
16.7
16.90 16.90 16.70 300 0 0 0
NBW
34
34
34 34 34 100 0 0 0
NCG
10.5
10.5
10.30 10.70 10.30 33,000 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
91
91
91 91.30 91 3,700 0 0 0
ND2
36.5
36.5
36.50 36.50 36.50 300 0 0 0
NDC
175
175
175 175 175 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.4
10.4
10.10 10.40 10 174,900 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.1
5.1
4.80 5.10 4.80 1,200 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
7
7
7 7 7 18,700 0 0 0
NET
64.2
64.2
65.10 65.10 64.20 700 0 0 0
NFC
62
62
65 66 62 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
12.50 13.50 12.45 320,400 0 0 0
NHC
22
22
22 22.10 22 10,900 0 0 0
NHH
10.2
10.2
10 10.20 9.98 31,000 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
13.9
13.9
13.90 13.90 13.90 100 0 0 0
NKG
13.8
13.8
13.45 13.80 13.30 3,679,600 0 0 0
NLG
29.4
29.4
28.30 29.45 28.30 5,347,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53
53
53 53.10 51.80 54,200 0 0 0
NNT
63.5
63.5
63.50 63.60 63.50 1,800 0 0 0
NO1
6
6
6.18 6.18 5.90 147,400 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 5.80 720,500 0 0 0
NSC
72.9
72.9
71.50 72.90 71.50 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.80 4.60 86,600 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
27.9
27.9
27.70 28 27.25 950,600 0 0 0
NTC
143.4
143.4
145.80 145.80 142.60 9,200 0 0 0
NTF
16
16
16.10 16.10 16 1,500 0 0 0
NTH
57
57
58 58 57 1,600 0 0 0
NTL
16.3
16.3
15.75 16.45 15.75 1,166,400 0 0 0
NTP
55.5
55.5
55.90 55.90 54.20 259,200 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
20
20
20 20 20 1,000 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.9
10.9
10.70 11 10.50 240,800 0 0 0
NVL
14.3
14.3
14.10 14.90 13.95 22,253,900 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.6
7.6
7.20 7.76 7.12 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
OCB
11.2
11.2
11.15 11.25 11.05 1,186,000 0 0 0
OCH
5.4
5.4
5.40 5.50 5.40 53,400 0 0 0
ODE
44.3
44.3
44 44.30 43.80 15,500 0 0 0
OGC
3.0
3.0
2.91 2.96 2.90 273,100 0 0 0
OIL
15.6
15.6
15.20 15.60 15.10 3,663,600 0 0 0
ONE
12.5
12.5
11.50 12.70 11.50 129,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
24 24 22.60 11,000 0 0 0
ORS
13.2
13.2
12.80 13.20 12.80 1,218,700 0 0 0
PAC
26.4
26.4
26.50 27 26 1,503,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 1,100 0 0 0
PAN
30.2
30.2
30.45 30.85 30 1,160,900 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 6,100 0 0 0
PAT
68.5
68.5
67.60 69 67.10 49,500 0 0 0
PBC
5.8
5.8
5.70 5.90 5.70 35,300 0 0 0
PBP
12.2
12.2
12.20 12.30 12.10 26,600 0 0 0
PBT
14.4
14.4
13.90 14.40 13.90 600 0 0 0
PC1
29.1
29.1
28.15 29.65 27.85 11,259,300 0 0 0
PCC
33
33
33 33 33 0 0 0 0
PCE
19.9
19.9
19.40 19.90 19.40 1,200 0 0 0
PCF
4.7
4.7
4.60 4.70 4.10 2,900 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 68,600 0 0 0
PCH
21
21
21.10 21.20 21 109,600 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 100 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
24.3
24.3
24 24.30 24 35,700 0 0 0
PDC
4.5
4.5
4.80 4.80 4.50 900 0 0 0
PDN
108.2
108.2
110.80 110.80 108.20 3,100 0 0 0
PDR
16.4
16.4
15.30 16.40 15.20 26,467,800 0 0 0
PDV
9.3
9.3
9.17 9.35 9.17 12,900 0 0 0
PEG
4.6
4.6
4.10 4.60 4.10 1,200 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PEQ
42.4
42.4
42.50 42.50 42.40 900 0 0 0
PET
46.5
46.5
47.50 48.05 45.60 830,900 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 65,800 0 0 0
PGB
11.8
11.8
11.80 11.90 11.70 20,200 0 0 0
PGC
13.9
13.9
13.90 13.90 13.70 23,200 0 0 0
PGD
23.7
23.7
23.60 23.70 23.60 1,100 0 0 0
PGI
20
20
20 20.20 19.90 2,700 0 0 0
PGN
6.8
6.8
6.30 7.10 6.30 10,500 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.4
6.4
5.90 6.40 5.90 500 0 0 0
PGV
24.3
24.3
24.90 24.90 24 24,300 0 0 0
PHC
4.5
4.5
4.52 4.55 4.44 18,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
64.9
64.9
64.90 64.90 64.90 100 0 0 0
PHP
33.6
33.6
33.30 34.10 33.30 95,000 0 0 0
PHR
61.8
61.8
60.80 63.50 60.30 500,200 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
26.4
26.4
26.40 26.40 26.40 200 0 0 0
PIC
17
17
17 17 17 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8.0
8.0
8.02 8.20 7.95 17,300 0 0 0
PIV
6.7
6.7
6.50 6.70 6.40 150,800 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.4
9.4
9.47 9.47 9.39 900 0 0 0
PLA
6.4
6.4
5.90 6.40 5.90 200 0 0 0
PLC
23.3
23.3
22.80 23.50 22.80 333,200 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
5.18 5.20 5.15 137,700 0 0 0
PLX
42.3
42.3
40.20 42.40 40 6,104,900 0 0 0
PMB
10.8
10.8
10.70 10.80 10.70 10,600 0 0 0
PMC
124.6
124.6
124.65 124.65 124.65 400 0 0 0
PMG
7
7
7.30 7.30 6.90 700 0 0 0
PMJ
15.6
15.6
15.60 15.60 15.60 0 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 100 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
35
35
35 35 35 100 0 0 0
PNC
29.5
29.5
29.50 29.50 29.50 100 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 500 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
73.3
73.3
68.53 73.27 67.13 2,116,700 0 0 0
PNP
20.2
20.2
20.10 20.20 20.10 1,300 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16
16
15.60 16.20 15.60 65,000 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 100 0 0 0
POV
8.1
8.1
8.20 8.30 8 3,800 0 0 0
POW
13.1
13.1
13.05 13.15 12.90 12,089,900 0 0 0
PPC
10.8
10.8
10.90 10.95 10.70 1,028,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.6
27.6
27.90 27.90 27.50 21,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
11.20 12.30 11.20 800 0 0 0
PRE
21.7
21.7
21.70 21.70 21.70 700 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.5
10.5
10.10 10.60 10.10 2,200 0 0 0
PSB
5.6
5.6
5.80 5.80 5.50 94,200 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
16.7
16.7
16.80 17 16.60 44,500 0 0 0
PSE
10.8
10.8
11.20 11.20 10.80 400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.60 7.80 7.60 219,100 0 0 0
PSL
12
12
10.60 12 10.60 5,300 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20.8
20.8
17.10 20.80 17.10 1,900 0 0 0
PSW
8.3
8.3
8.30 8.30 8.20 59,500 0 0 0
PTB
48.7
48.7
48.40 49.60 48.25 98,400 0 0 0
PTC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
29.5
29.5
29.50 29.50 29.50 11,100 0 0 0
PTL
2.8
2.8
2.82 2.83 2.61 7,500 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PTV
6.7
6.7
6.80 6.90 6.60 44,600 0 0 0
PV2
2.3
2.3
2.30 2.40 2.20 251,000 0 0 0
PVB
29.6
29.6
29.10 29.60 29 100,300 0 0 0
PVC
18.4
18.4
18.80 19.50 18.30 2,433,800 0 0 0
PVD
35.8
35.8
34.80 36.05 34.75 5,186,400 0 0 0
PVE
2.9
2.9
2.70 2.90 2.70 137,600 0 0 0
PVG
6.6
6.6
6.70 6.70 6.50 198,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 2,800 0 0 0
PVI
79.1
79.1
80 80 78.90 35,000 0 0 0
PVM
19.6
19.6
19.60 19.60 19.50 2,500 0 0 0
PVO
7.7
7.7
7.40 7.80 7.40 27,100 0 0 0
PVR
1
1
1.10 1.10 0.90 44,900 0 0 0
PVS
42.8
42.8
42.50 43.10 41.80 5,938,400 0 0 0
PVT
22.3
22.3
22.50 22.65 22.05 9,317,400 0 0 0
PVV
2
2
2.10 2.10 2 38,500 0 0 0
PVX
2
2
1.90 2 1.80 1,833,000 0 0 0
PVY
2.6
2.6
2.60 2.70 2.30 63,100 0 0 0
PWA
6.5
6.5
7.40 7.40 6.50 52,900 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 900 0 0 0
PXI
1
1
0.90 1 0.90 137,700 0 0 0
PXL
13.9
13.9
13.80 14 13.80 48,500 0 0 0
PXM
0.6
0.6
0.50 0.60 0.50 10,000 0 0 0
PXS
2.9
2.9
3.10 3.10 2.90 99,300 0 0 0
PXT
1.6
1.6
1.50 1.60 1.40 9,000 0 0 0
QCC
21
21
17.90 21 17.90 500 0 0 0
QCG
13.5
13.5
12.85 13.60 12.85 308,800 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
32.7
32.7
32.50 32.65 32.50 400 0 0 0
QNS
45.6
45.6
45.62 45.90 45.42 16,300 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 300 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
33.8
33.8
33.80 33.80 33.80 100 0 0 0
QTP
13.8
13.8
13.90 14 13.70 1,065,000 0 0 0
RAL
84.6
84.6
85.25 85.35 83.60 4,600 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
18
18
18 18 18 0 0 0 0
RCD
1.7
1.7
1.80 1.80 1.70 4,600 0 0 0
RCL
11.1
11.1
11.10 11.20 11.10 4,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
71.7
71.7
71 72.50 70.30 1,678,800 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 100 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 0 0 0 0
RYG
11.3
11.3
10.90 11.30 10.60 337,500 0 0 0
S12
1.7
1.7
1.50 1.70 1.30 4,500 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
66
66
66 66 66 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
9.2
9.2
8.50 9.20 8.50 503,100 0 0 0
SAB
44.2
44.2
44 44.35 43.75 346,700 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,600 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.6
6.6
6.37 6.60 6.37 179,600 0 0 0
SAS
36.5
36.5
36.40 36.50 36 4,300 0 0 0
SAV
13.3
13.3
12.80 13.35 12.80 10,800 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 2,000 0 0 0
SBA
28.5
28.5
28.20 28.50 28.05 4,900 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SBD
7.3
7.3
7.60 7.60 7.30 9,000 0 0 0
SBG
11.6
11.6
11.45 11.60 11.35 16,100 0 0 0
SBH
40.6
40.6
40.60 40.60 40.60 0 0 0 0
SBL
5.9
5.9
5.30 5.90 5.30 8,000 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
5.6
5.6
5.20 5.80 5.10 1,869,500 0 0 0
SBT
21.5
21.5
20.47 21.51 20.24 742,900 0 0 0
SBV
7.0
7.0
6.66 7 6.65 11,700 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 200 0 0 0
SCG
63.6
63.6
64.40 64.40 63.50 18,800 0 0 0
SCI
9.2
9.2
8.60 9.20 8.60 133,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,600 0 0 0
SCL
19.1
19.1
19 19.10 18.90 25,800 0 0 0
SCO
4
4
4 4 4 500 0 0 0
SCR
6.2
6.2
5.80 6.24 5.80 4,177,800 0 0 0
SCS
54.3
54.3
52.50 54.50 52.50 359,700 0 0 0
SD2
5.8
5.8
5.80 5.80 5.10 4,100 0 0 0
SD3
8.1
8.1
7.60 8.10 7.60 11,200 0 0 0
SD5
7.6
7.6
7.50 7.60 7.50 25,100 0 0 0
SD6
2
2
1.90 2.10 1.90 30,500 0 0 0
SD7
2.9
2.9
2.90 3 2.90 10,400 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.10 11.20 10.90 63,300 0 0 0
SDA
1.9
1.9
2 2 1.90 40,700 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 95,100 0 0 0
SDG
9.3
9.3
10 10 9.30 800 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 0.60 13,700 0 0 0
SDU
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
45
45
44.60 45 44.60 500 0 0 0
SEB
44.7
44.7
44.72 44.72 44.72 2,900 0 0 0
SED
18.6
18.6
18.50 18.60 18.50 1,000 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
10.8
10.8
10.60 10.80 10.60 4,200 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.3
12.3
12.20 12.30 11.80 15,200 0 0 0
SGC
80
80
80 80 80 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.7
21.7
21.70 21.70 21.70 800 0 0 0
SGI
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SGN
53
53
51.50 53 51.50 5,600 0 0 0
SGP
24
24
23.90 24.20 23.70 33,400 0 0 0
SGR
15.2
15.2
14.85 15.35 14.65 86,900 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.4
15.4
15.35 15.35 15.35 200 0 0 0
SHA
4.0
4.0
3.97 3.99 3.96 4,000 0 0 0
SHB
15.2
15.2
14.93 15.23 14.83 69,844,300 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 200 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
SHG
2.4
2.4
2.30 2.50 2.10 2,400 0 0 0
SHI
14.1
14.1
13.90 14.10 13.85 222,500 0 0 0
SHN
3.7
3.7
3.60 3.70 3.50 40,800 0 0 0
SHP
34.4
34.4
34.40 34.40 34.05 800 0 0 0
SHS
17.1
17.1
15.90 17.10 15.80 27,286,600 0 0 0
SID
15
15
15 15 15 100 0 0 0
SIG
6.4
6.4
7.40 7.40 6.30 2,500 0 0 0
SIV
41.8
41.8
41.80 41.80 41.80 200 0 0 0
SJ1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SJD
13.9
13.9
14 14.05 13.90 81,400 0 0 0
SJE
16.7
16.7
16.80 16.80 16.50 13,300 0 0 0
SJG
20.6
20.6
19 20.60 18.90 300 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SJS
49.6
49.6
49.50 50 49.20 11,900 0 0 0
SKG
9.3
9.3
9.13 9.28 9.13 21,700 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.9
25.9
25.50 25.90 25.10 7,500 0 0 0
SLS
160.8
160.8
160.80 160.80 159.80 4,800 0 0 0
SMA
10
10
9.50 10 9.40 2,000 0 0 0
SMB
39.3
39.3
38.80 39.30 38.50 6,400 0 0 0
SMC
11.2
11.2
11 11.20 10.90 86,400 0 0 0
SMN
9.9
9.9
10 10.10 9.90 4,000 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
SNC
25
25
25 25 25 1,000 0 0 0
SNZ
31.4
31.4
30.60 31.40 30.60 11,500 0 0 0
SP2
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SPV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SRA
2.1
2.1
2 2.10 1.90 311,500 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 3,900 0 0 0
SRC
53.8
53.8
52.50 53.80 52.50 1,200 0 0 0
SRF
7.2
7.2
7.06 7.33 6.90 66,200 0 0 0
SSB
16.9
16.9
16.70 16.90 16.65 1,878,400 0 0 0
SSC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.5
8.5
8.60 8.60 8.30 10,500 0 0 0
SSH
75.2
75.2
75.20 75.20 75.20 0 0 0 0
SSI
27.1
27.1
26.35 27.20 26.35 23,305,300 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
3.30 3.31 3.26 114,400 0 0 0
STB
59.9
59.9
60.50 60.70 59.70 9,368,300 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 500 0 0 0
STH
20.1
20.1
19.90 20.30 19.90 31,900 0 0 0
STK
14.5
14.5
14 14.50 13.75 142,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.80 7.80 7.60 300 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
18.8
18.8
19.25 19.25 18.75 800 0 0 0
SVD
3.8
3.8
3.80 3.80 3.80 700 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.80 110,100 0 0 0
SVT
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
SWC
27.7
27.7
27.70 28.50 27.70 10,300 0 0 0
SZB
42
42
41.60 42 41.60 2,600 0 0 0
SZC
29.5
29.5
28.25 29.65 28.20 1,197,900 0 0 0
SZE
9.4
9.4
9.40 9.40 9.40 700 0 0 0
SZG
33
33
33 33 33 100 0 0 0
SZL
51
51
49 51 48.50 73,000 0 0 0
TA6
7
7
7 7 7 100 0 0 0
TA9
12.1
12.1
12.10 12.10 12 12,600 0 0 0
TAB
12.5
12.5
12.50 12.50 12.50 100 0 0 0
TAL
45.0
45.0
43.25 45 43.25 407,800 0 0 0
TAN
44.3
44.3
44 44.30 44 4,000 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.3
34.3
34.00 34.34 34.00 3,000 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30.7
30.7
30.15 30.70 30.05 7,624,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.7
16.7
15.85 16.85 15.85 15,421,600 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
33.6
33.6
33.65 33.90 33.45 14,500 0 0 0
TCM
23.3
23.3
23.10 23.30 22.85 1,468,800 0 0 0
TCO
13.5
13.5
12.80 13.70 12.75 903,400 0 0 0
TCR
2.8
2.8
2.70 2.80 2.70 2,600 0 0 0
TCT
20
20
19.65 20 19.65 1,400 0 0 0
TCW
32.3
32.3
32.10 32.40 32.10 3,600 0 0 0
TDB
40.9
40.9
40.90 40.90 40.90 100 0 0 0
TDC
11.0
11.0
11 11 10.80 170,000 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.67 2.67 2.58 62,500 0 0 0
TDH
3.8
3.8
3.63 3.80 3.60 53,200 0 0 0
TDM
52.0
52.0
54.74 54.74 51.81 9,300 0 0 0
TDP
29.8
29.8
29.50 30 29.50 279,500 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 500 0 0 0
TDT
6.9
6.9
7 7 6.90 26,900 0 0 0
TDW
44.3
44.3
44.30 44.30 44.30 0 0 0 0
TED
58.6
58.6
58.60 58.60 58.60 500 0 0 0
TEG
6.1
6.1
6 6.18 6 9,000 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
46.5
46.5
44 46.50 44 3,500 0 0 0
TGP
6.6
6.6
5.50 6.60 5.20 1,000 0 0 0
TH1
2.3
2.3
2 2.40 2 1,700 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.5
31.5
31.40 31.50 31.10 4,100 0 0 0
THG
44.4
44.4
43.90 44.35 43.30 18,900 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.4
9.4
9.40 9.40 9.30 42,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 100 0 0 0
TID
21
21
22 22 21 3,200 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.3
7.3
7 7.30 7 1,976,600 0 0 0
TIN
129
129
127.50 129 127.30 17,200 0 0 0
TIP
19
19
18.55 19.15 18.55 86,700 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 4,800 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
12.1
12.1
12.11 12.11 12.11 14,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
TL4
11
11
11 11 11 100 0 0 0
TLD
8.4
8.4
8.28 8.40 8.26 141,200 0 0 0
TLG
48.9
48.9
48 48.90 47.70 55,000 0 0 0
TLH
4.5
4.5
4.50 4.54 4.41 184,900 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
56
56
56 56.90 55.70 9,600 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
65
65
65 65 65 200 0 0 0
TMP
55
55
55 55 55 0 0 0 0
TMS
39.1
39.1
40.60 40.80 39.10 500 0 0 0
TMT
12.4
12.4
11.75 12.50 11.75 104,700 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
16.2
16.2
16.20 16.20 16.20 5,100 0 0 0
TNB
10
10
8.80 10 8.80 1,000 0 0 0
TNC
27.6
27.6
27.55 27.55 27.55 0 0 0 0
TNG
25.7
25.7
26 26.10 25.40 1,901,800 0 0 0
TNH
10.1
10.1
10.30 10.30 10 124,800 0 0 0
TNI
4.1
4.1
4.13 4.24 4.08 19,600 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
3.50 3.60 3.40 26,500 0 0 0
TNT
8.2
8.2
8.18 8.18 8.16 29,100 0 0 0
TNV
17.6
17.6
17 17.60 17 400 0 0 0
TNW
12
12
12 12 12 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174
174
166.40 175.50 166.40 71,600 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 200 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
TPB
16.3
16.3
15.90 16.30 15.90 9,247,800 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 1,100 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
68
68
70 70 67.90 16,500 0 0 0
TRC
72.3
72.3
70.60 72.40 70.10 19,000 0 0 0
TRS
32
32
32 32 32 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.1
6.1
6.10 6.10 6.10 400 0 0 0
TSA
16.0
16.0
15.65 16 15.50 231,400 0 0 0
TSB
19.4
19.4
19 19.40 18.40 6,900 0 0 0
TSC
2.6
2.6
2.53 2.59 2.51 125,800 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
43.9
43.9
43.90 43.90 43.90 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
TT6
4.8
4.8
4.80 4.80 4.80 1,500 0 0 0
TTA
12.4
12.4
12.25 12.45 12 1,305,300 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
119
119
119 119 119 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.69 2.69 2.61 423,600 0 0 0
TTG
13.5
13.5
13.60 13.60 11 1,100 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 49,900 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
16.5
16.5
16.50 16.70 16.20 14,000 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
33.5
33.5
34 34 33.50 500 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
38.5
38.5
38.50 38.60 37.70 112,600 0 0 0
TV2
38.8
38.8
38.30 39.35 38.05 653,100 0 0 0
TV3
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 1,400 0 0 0
TVB
7.3
7.3
7.12 7.34 7.12 56,200 0 0 0
TVC
7.6
7.6
7.40 7.70 7.30 9,600 0 0 0
TVD
11.5
11.5
11.50 11.70 11.40 148,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.2
8.2
8 8.20 7.90 393,100 0 0 0
TVS
13.2
13.2
13.10 13.30 13 85,200 0 0 0
TVT
15.6
15.6
16.20 16.20 15.55 200 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 7,100 0 0 0
TYA
18.0
18.0
17.70 18.15 17.70 18,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 100 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
60.2
60.2
60.10 60.20 60.10 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 100 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.4
16.4
16.60 16.60 16.40 800 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.8
9.8
9 9.80 8.90 2,200 0 0 0
V21
6.2
6.2
6.10 6.30 5.80 13,000 0 0 0
VAB
10.1
10.1
9.93 10.10 9.90 317,300 0 0 0
VAF
20.3
20.3
20.40 20.40 20.30 500 0 0 0
VAV
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VBB
10.4
10.4
9.90 10.50 9.90 141,700 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.9
4.9
4.90 4.90 4.80 43,200 0 0 0
VC3
26.2
26.2
26 26.20 25.70 1,045,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
23.90 25.80 23.90 3,600 0 0 0
VC7
8.2
8.2
7.90 8.20 7.90 84,100 0 0 0
VC9
4.5
4.5
4 4.50 4 118,200 0 0 0
VCA
7.4
7.4
7.39 7.40 7.39 400 0 0 0
VCB
58.8
58.8
58 59 57.90 6,135,900 0 0 0
VCC
10.6
10.6
10.40 10.60 10.20 15,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
328
328
286.60 328 286.60 3,800 0 0 0
VCG
21.9
21.9
21.75 22.20 21.65 9,222,600 0 0 0
VCI
26.7
26.7
26.30 26.90 26.20 8,167,000 0 0 0
VCM
7.9
7.9
8 8 7.90 500 0 0 0
VCP
23.9
23.9
23.50 23.90 23.40 12,400 0 0 0
VCR
43
43
44 44 40 4,200 0 0 0
VCS
41
41
40.30 41.50 40.10 24,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10.20 12 10.20 16,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.6
20.6
20.60 20.60 20.60 1,600 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.4
60.4
60.40 60.40 60.40 100 0 0 0
VDS
14.4
14.4
14 14.45 14 793,500 0 0 0
VDT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VE1
3.6
3.6
3.50 3.60 3.50 105,400 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 200 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
3.50 3.70 3.50 200 0 0 0
VEA
33.4
33.4
33.20 33.50 33.20 205,700 0 0 0
VEC
30.5
30.5
30 32.80 30 3,600 0 0 0
VEF
95.2
95.2
95 95.80 95 5,600 0 0 0
VES
24.4
24.4
24.40 24.40 24.40 0 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 300 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.2
49.2
49.15 49.15 49.10 1,900 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
45.6
45.6
44.70 46 44.65 919,200 0 0 0
VGG
42.3
42.3
42.20 42.30 42.20 200 0 0 0
VGI
94
94
95.80 97.80 92 917,400 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VGP
24.9
24.9
24.80 25 24.70 28,200 0 0 0
VGR
71.4
71.4
71.91 72.20 71.43 5,500 0 0 0
VGS
23.5
23.5
23.30 24.20 23 247,200 0 0 0
VGT
12.4
12.4
12.20 12.40 12.10 782,300 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
58.8
58.8
58.30 59.30 58.30 670,700 0 0 0
VHD
3.6
3.6
3.70 3.70 3.60 200 0 0 0
VHE
3.2
3.2
3.20 3.20 3 332,400 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 208,800 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 100 0 0 0
VHL
10.5
10.5
10.60 10.60 10.50 200 0 0 0
VHM
103
103
102 103.50 100.20 2,547,500 0 0 0
VIB
17
17
16.85 17.20 16.85 6,298,900 0 0 0
VIC
132.6
132.6
130.50 133.90 128.60 2,124,700 0 0 0
VID
4.9
4.9
4.94 4.94 4.90 900 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 1,100 0 0 0
VIF
16
16
15.50 16 15.50 15,100 0 0 0
VIG
4.8
4.8
4.60 4.80 4.60 175,500 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.1
10.1
10.10 10.10 10.10 200 0 0 0
VIN
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
VIP
12
12
11.95 12.05 11.90 208,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VIW
31.6
31.6
31.60 31.60 31.60 40,300 0 0 0
VIX
16.8
16.8
16.05 16.85 16 38,991,900 0 0 0
VJC
157
157
155 157.50 153.30 1,004,300 0 0 0
VLA
8.5
8.5
10.20 10.20 8.50 700 0 0 0
VLB
45.8
45.8
45.30 46 45.30 40,800 0 0 0
VLC
13.7
13.7
13.70 13.80 13.40 215,000 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 100 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
4.5
4.5
4.60 4.70 4.50 6,400 0 0 0
VMD
15.7
15.7
15.55 15.70 15.55 1,300 0 0 0
VMG
2.9
2.9
2.80 2.90 2.80 200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.9
54.9
59 59.40 54.90 335,800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.1
16.1
16.20 16.80 16.10 5,600 0 0 0
VNB
14.8
14.8
14.50 14.80 14.40 18,400 0 0 0
VNC
37
37
36.40 37 36.40 600 0 0 0
VND
15.9
15.9
15.50 15.95 15.45 12,891,700 0 0 0
VNE
4.2
4.2
4.24 4.29 4.10 340,900 0 0 0
VNF
15.4
15.4
15 15.40 15 2,100 0 0 0
VNG
6.8
6.8
6.80 6.98 6.80 4,900 0 0 0
VNH
1.6
1.6
1.90 2 1.60 96,000 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VNL
19.9
19.9
19.90 19.90 19.90 600 0 0 0
VNM
61.5
61.5
61 61.90 60.90 2,137,400 0 0 0
VNP
20.6
20.6
20.70 21 20.30 106,500 0 0 0
VNR
20.8
20.8
20.70 20.80 20.50 31,800 0 0 0
VNS
8.5
8.5
8.39 8.47 8.33 3,500 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
320
320
320 320 320 900 0 0 0
VOS
13.0
13.0
12.60 13 12.60 1,288,600 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 200 0 0 0
VPB
26.5
26.5
26 26.55 25.90 11,263,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
23.8
23.8
23.90 23.95 23.80 4,100 0 0 0
VPG
4.3
4.3
4.34 4.34 4.28 158,800 0 0 0
VPH
3.8
3.8
3.72 3.82 3.65 20,000 0 0 0
VPI
57.5
57.5
57 57.60 55.50 1,030,500 0 0 0
VPR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VPS
8.5
8.5
8.22 8.53 8.22 2,100 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
14.0
14.0
12.90 13.95 12.90 437,100 0 0 0
VRE
25.8
25.8
25.55 26.05 25.30 3,502,600 0 0 0
VRG
17
17
17.30 17.30 17 1,100 0 0 0
VSA
20
20
19.90 20 18.10 500 0 0 0
VSC
23.8
23.8
23.50 23.95 23.35 3,753,900 0 0 0
VSE
8.2
8.2
8.20 8.50 8.20 400 0 0 0
VSF
27.7
27.7
28.50 28.50 27 20,300 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 100 0 0 0
VSH
43.3
43.3
43.40 43.40 43.10 5,300 0 0 0
VSI
28.5
28.5
28 28.50 28 2,000 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.2
3.2
3.10 3.20 3.10 141,600 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 3,700 0 0 0
VTB
14.1
14.1
14 14.35 13.10 10,700 0 0 0
VTC
12.6
12.6
12.60 12.60 12.20 4,000 0 0 0
VTD
6.1
6.1
6 6.20 6 70,100 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTG
5
5
4.40 5 4.40 1,800 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 2,100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
53.5
53.5
52 53.50 50.20 13,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.80 11.80 11.65 118,900 0 0 0
VTP
73.0
73.0
72.83 74.30 71.50 1,072,000 0 0 0
VTQ
7.5
7.5
10 10 7.50 1,600 0 0 0
VTR
10.8
10.8
10.70 11 10.70 11,000 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
15 15 14.60 16,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.80 20.10 19.80 1,202,400 0 0 0
VUA
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VVS
124.5
124.5
133.80 133.80 124.50 435,300 0 0 0
VW3
12.4
12.4
12.80 12.80 11.20 21,300 0 0 0
VWS
15
15
15 15 15 1,000 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
275
275
275 275 275 200 0 0 0
WSB
56
56
56 56 56 1,800 0 0 0
WSS
6.3
6.3
6 6.30 6 11,800 0 0 0
WTC
9
9
9 9 9 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 4,800 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 0 0 0 0
XMC
9.3
9.3
8.90 9.30 8.90 2,700 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16
16
16 18.30 16 400 0 0 0
XPH
15.3
15.3
14.80 15.40 14.80 3,100 0 0 0
YBC
7.1
7.1
6.70 7.10 6.70 200 0 0 0
YBM
10.1
10.1
10.45 10.45 10.10 700 0 0 0
YEG
10.1
10.1
9.75 10.25 9.75 2,420,000 0 0 0
YTC
21
21
21 21 21 100 0 0 0
^HASTC
252.4
252.4
248.37 252.36 248.32 98,313,338 0 0 0
^UPCOM
125.1
125.1
123.78 125.14 123.75 0 0 0 0
^VN30
1,821.5
1,821.5
1,791.67 1,825.60 1,787.02 280,159,239 0 0 0
^VNINDEX
1,672.8
1,672.8
1,643.89 1,673.31 1,640.31 814,013,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |