DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/03/2026

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 30/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.0
7.0
7 7.04 6.92 647,200 0 0 0
AAH
3.2
3.2
3.20 3.30 3.10 1,004,700 0 0 0
AAM
6.3
6.3
6.15 6.29 6.15 2,100 0 0 0
AAS
8.4
8.4
8.40 8.40 8.20 874,100 0 0 0
AAT
2.9
2.9
2.91 2.95 2.88 20,000 0 0 0
AAV
7.7
7.7
6.80 7.70 6.80 1,725,200 0 0 0
ABB
14.6
14.6
14.40 14.60 14.10 640,800 0 0 0
ABC
11.8
11.8
11.30 12.40 11.30 107,900 0 0 0
ABI
20.1
20.1
20 20.20 19.70 29,100 0 0 0
ABR
12.9
12.9
12.85 12.90 12.85 1,300 0 0 0
ABS
3.0
3.0
2.92 3.02 2.92 60,000 0 0 0
ABT
60.8
60.8
60.50 60.80 60 3,300 0 0 0
ABW
10.4
10.4
10.50 10.50 10.20 65,800 0 0 0
ACB
23.8
23.8
23.30 23.80 23.30 7,414,700 0 0 0
ACC
12.5
12.5
12.10 12.50 12 10,100 0 0 0
ACE
38.9
38.9
38.90 38.90 38.90 0 0 0 0
ACL
13.0
13.0
13.10 13.10 12.75 6,300 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
45.1
45.1
45.40 45.60 44 487,400 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
ADG
8.9
8.9
8.65 8.87 8.65 200 0 0 0
ADS
8.6
8.6
8.20 8.62 8.20 131,800 0 0 0
AFX
10.4
10.4
10.20 10.40 10.20 47,800 0 0 0
AG1
12.7
12.7
13 13 12.50 2,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
12.95 13.10 12.80 591,000 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
38
38
38.40 38.40 38 2,600 0 0 0
AGR
14.4
14.4
14.30 14.40 14.15 219,900 0 0 0
AGX
205.5
205.5
205.50 205.50 205.50 0 0 0 0
AIC
9.5
9.5
9.10 9.50 9.10 1,300 0 0 0
AIG
44.5
44.5
44.40 44.50 44.20 28,600 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 9,500 0 0 0
ALV
7.7
7.7
7.70 7.70 7.70 3,500 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 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 300 0 0 0
AMS
9.2
9.2
9.40 9.80 8.90 207,000 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 92,600 0 0 0
ANT
34.5
34.5
35.01 35.45 34.52 26,500 0 0 0
ANV
23.5
23.5
22.95 23.50 22.60 845,800 0 0 0
APF
51.9
51.9
51 52 50.70 45,600 0 0 0
APG
5.6
5.6
5.55 5.69 5.54 1,056,000 0 0 0
APH
5.6
5.6
5.64 5.64 5.55 168,300 0 0 0
API
6
6
6 6.10 5.80 112,300 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5
5
5 5 5 0 0 0 0
APS
6.1
6.1
6.20 6.20 6 252,400 0 0 0
APT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
ASM
5.7
5.7
5.63 5.72 5.63 494,200 0 0 0
ASP
4.9
4.9
4.76 4.98 4.76 18,900 0 0 0
AST
69.8
69.8
69.50 70 69.50 4,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 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
49.4
49.4
49.90 49.90 49.40 200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 34,600 0 0 0
BAB
11
11
11 11 11 6,100 0 0 0
BAF
34.8
34.8
34.50 35 34.15 2,480,200 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
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BCA
18
18
17.50 18 17.50 1,200 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 33,100 0 0 0
BCE
11.2
11.2
11.15 11.20 11.10 17,100 0 0 0
BCF
42
42
42 42 42 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.6
53.6
53.50 54.40 53.10 481,200 0 0 0
BCP
10
10
10.90 10.90 10 500 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
9.2
9.2
9.20 9.20 9.10 80,900 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
57.2
57.2
56.50 58.40 55.80 118,100 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 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
30.50 30.50 29.55 4,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.9
23.9
23.20 24.20 23.15 130,100 0 0 0
BID
39.5
39.5
39.10 39.55 38.95 6,075,800 0 0 0
BIG
6.5
6.5
6.40 6.60 6.40 113,400 0 0 0
BIO
12.5
12.5
12.40 12.50 12.40 1,000 0 0 0
BKC
22.8
22.8
21.90 23.30 21.60 87,400 0 0 0
BKG
2.6
2.6
2.62 2.62 2.55 93,200 0 0 0
BLI
9.1
9.1
9.40 9.40 9 800 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BMC
13.7
13.7
13.45 13.80 13.20 43,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17.1
17.1
16.45 17.40 16.45 286,500 0 0 0
BMJ
9.5
9.5
9.60 9.60 9.50 1,700 0 0 0
BMK
13.5
13.5
14.80 14.80 13.50 400 0 0 0
BMP
126.9
126.9
125 128 124.70 101,100 0 0 0
BMS
14.3
14.3
14.40 14.40 14.20 107,200 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 600 0 0 0
BNA
5.9
5.9
5.90 6 5.80 64,300 0 0 0
BNW
16.1
16.1
16.14 16.14 16.14 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
4.1
4.1
4.10 4.20 4 3,100 0 0 0
BRC
12.1
12.1
12.05 12.25 12.05 300 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 0 0 0 0
BRS
27
27
27 27 26.80 4,400 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 16,700 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
19.8
19.8
22.55 22.55 19.85 27,000 0 0 0
BSI
34
34
33.20 34 33.20 170,700 0 0 0
BSL
12.2
12.2
11.30 12.20 11.30 25,200 0 0 0
BSP
11
11
11 11 11 1,900 0 0 0
BSQ
17.8
17.8
17.80 17.80 17.80 100 0 0 0
BSR
29.2
29.2
28.45 29.30 28.10 19,698,000 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 1,100 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 4.40 4.30 5,800 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
23.4
23.4
23.50 23.50 23.40 4,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.5
8.5
8.45 8.59 8.45 41,300 0 0 0
BTS
5.1
5.1
5 5.10 4.90 3,300 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 400 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
65.3
65.3
59.40 65.30 59.40 200 0 0 0
BVB
11.7
11.7
11.90 11.90 11.60 749,300 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
84.5
84.5
81.80 86.50 81.40 762,400 0 0 0
BVL
14.2
14.2
15.30 15.30 14 11,600 0 0 0
BVN
24.7
24.7
24.70 24.70 24.70 0 0 0 0
BVS
26
26
25.90 26.20 25.50 148,100 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.8
42.8
42.85 43.90 41.80 710,300 0 0 0
BWS
34.6
34.6
34 34.70 34 12,700 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
17.5
17.5
17.50 17.50 17.50 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.6
10.6
10.65 10.65 10.35 400 0 0 0
C47
9.4
9.4
9.25 9.45 9.20 50,500 0 0 0
C4G
7
7
7.10 7.10 6.90 396,800 0 0 0
C69
15.8
15.8
15.80 15.80 15.70 244,500 0 0 0
C92
4
4
3.90 4 3.90 3,800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
7.30 7.30 6.60 500 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
47
47
47 47.10 46.40 55,500 0 0 0
CAT
14.6
14.6
14.50 14.70 14.30 11,700 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CC1
36
36
36 36 36 100 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
7.6
7.6
7.61 8 7.60 10,300 0 0 0
CCI
23.1
23.1
23.50 23.50 23.10 600 0 0 0
CCL
4.9
4.9
4.90 4.91 4.88 36,200 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 13.10 400 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
14.7
14.7
14.73 14.80 14.42 104,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.4
30.4
30.40 30.40 28.50 12,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
17
17
17.10 17.90 16.50 28,800 0 0 0
CDR
4.5
4.5
4.90 4.90 4.50 3,200 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.7
16.7
16.80 17.10 16.20 10,265,900 0 0 0
CET
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 100 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 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 5,000 0 0 0
CHP
28.2
28.2
28.20 28.50 28.05 8,600 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CI5
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
CIA
9.6
9.6
9.20 9.60 9.20 300 0 0 0
CID
10.3
10.3
9.60 10.40 9.60 2,500 0 0 0
CIG
6.3
6.3
6.39 6.39 6.24 7,600 0 0 0
CII
18.3
18.3
18.60 18.90 18.20 21,696,100 0 0 0
CIP
2.3
2.3
2.20 2.30 2.20 6,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
64.7
64.7
66 66 64 17,100 0 0 0
CKD
29
29
28 30 25.50 2,900 0 0 0
CKG
9
9
9.03 9.11 8.73 56,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.5
54.5
54 54.50 54 3,600 0 0 0
CLH
22.3
22.3
22.50 22.50 22 6,000 0 0 0
CLL
29.9
29.9
29.90 30.30 28.20 8,800 0 0 0
CLM
75.9
75.9
75.50 75.90 75.50 600 0 0 0
CLW
48.0
48.0
48 48 47.95 300 0 0 0
CLX
15
15
15 15 14.90 42,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19
19
19.50 19.50 19 1,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.1
29.1
28.90 29.15 28.60 226,000 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16.9
16.9
16.90 16.90 16.90 100 0 0 0
CMN
70
70
67.70 75 67 9,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 300 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6.1
6.1
6.11 6.11 6.01 145,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 1,300 0 0 0
CNG
24.2
24.2
24.80 25.60 24.20 21,900 0 0 0
CNN
56
56
60.80 60.80 56 37,200 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 100 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 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
31.6
31.6
31.30 31.60 31.30 12,100 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
9.7
9.7
10.15 10.45 9.70 4,851,100 0 0 0
CRE
7.7
7.7
7.40 7.65 7.30 125,800 0 0 0
CSC
15.8
15.8
16 16 14.40 23,600 0 0 0
CSI
14.4
14.4
14.40 14.40 14.40 100 0 0 0
CSM
12.4
12.4
11.95 12.40 11.90 216,700 0 0 0
CSV
27.0
27.0
27.30 27.30 26.65 544,000 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.3
8.3
8.90 8.90 8.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
15 16 15 9,900 0 0 0
CTD
80
80
80.10 81.52 79.71 735,900 0 0 0
CTF
18.4
18.4
18.40 18.40 17.95 306,900 0 0 0
CTG
34.1
34.1
34.10 34.75 33.90 6,061,900 0 0 0
CTI
22.8
22.8
22.60 23 22.60 157,800 0 0 0
CTP
5.8
5.8
5.60 5.80 5.60 32,700 0 0 0
CTR
86
86
85 86 83.20 551,200 0 0 0
CTS
26.5
26.5
26.50 26.70 26 679,100 0 0 0
CTT
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTW
27
27
27 27 27 100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
24.1
24.1
25.60 25.95 24.10 3,900 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
37.1
37.1
37.55 37.80 37 80,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
16.30 16.30 15.80 400 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAH
3.0
3.0
3 3 2.96 13,800 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 0 0 0 0
DAT
8.4
8.4
8.10 8.40 8 1,400 0 0 0
DBC
23.2
23.2
22.70 23.40 22.70 2,219,800 0 0 0
DBD
51.8
51.8
50.40 51.80 50.10 10,700 0 0 0
DBM
23
23
23 23 23 500 0 0 0
DBT
10.9
10.9
11 11 10.90 500 0 0 0
DC1
6.8
6.8
6.80 7.50 6.80 600 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
9.2
9.2
9.16 9.17 9.05 66,100 0 0 0
DCF
44.8
44.8
42 44.80 42 400 0 0 0
DCG
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
56
56
56.60 56.60 56 291,700 0 0 0
DCM
49
49
49.20 49.90 48.30 3,556,500 0 0 0
DCR
5
5
5 5 5 100 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
9.3
9.3
9.30 9.30 9.30 16,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10.6
10.6
11 11 10.50 3,500 0 0 0
DDV
27.7
27.7
28 28.20 27.50 875,200 0 0 0
DFC
32.8
32.8
32.60 32.80 32.60 500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
49.1
49.1
50.90 51 48.25 6,921,600 0 0 0
DGT
4
4
4 4 3.90 19,600 0 0 0
DGW
45.8
45.8
43.80 46.20 43.80 1,483,000 0 0 0
DHA
47.9
47.9
48.15 48.15 47.30 44,100 0 0 0
DHB
13.6
13.6
13.10 13.80 13.10 90,900 0 0 0
DHC
34.9
34.9
34.95 35.35 34.50 155,400 0 0 0
DHD
38.7
38.7
38.50 38.70 38.50 600 0 0 0
DHG
101
101
100.10 101.10 100 12,200 0 0 0
DHM
7
7
7.10 7.10 6.90 2,900 0 0 0
DHN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DHT
69
69
68.90 69 68 2,000 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.6
3.6
3.80 3.80 3.60 1,000 0 0 0
DIG
14.2
14.2
14.10 14.60 14.05 13,413,500 0 0 0
DIH
9.3
9.3
9.20 9.30 9.20 4,300 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 4.20 188,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.82 2.98 2.74 2,868,600 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
58.7
58.7
57.80 58.70 57.80 200 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 500 0 0 0
DMS
9.1
9.1
9.10 9.10 9.10 0 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
8.1
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
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.90 31.90 31.90 100 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
33.2
33.2
32.90 33.20 32 4,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.7
54.7
55.30 55.30 54.50 3,400 0 0 0
DPG
40.4
40.4
40.45 40.90 40.25 338,900 0 0 0
DPH
57
57
57 57 57 200 0 0 0
DPM
30.9
30.9
30.95 31.70 30.80 7,216,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.6
40.6
40 40.75 39.85 357,300 0 0 0
DQC
9.3
9.3
10 10 9.31 11,000 0 0 0
DRC
13.5
13.5
13.40 13.55 13.30 98,100 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 400 0 0 0
DRH
2.6
2.6
2.59 2.64 2.53 316,200 0 0 0
DRI
12.9
12.9
12.80 13 12.60 571,000 0 0 0
DRL
45.5
45.5
45.80 45.80 45.50 2,500 0 0 0
DS3
5
5
5 5.20 5 2,100 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.3
23.3
23.70 23.70 23 400,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
37.9
37.9
38 38 37.80 16,100 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 8.30 7.90 14,900 0 0 0
DTA
3.5
3.5
3.41 3.59 3.40 26,300 0 0 0
DTD
16.4
16.4
16 16.40 15.80 192,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2 2.10 2 32,500 0 0 0
DTK
11.1
11.1
11 11.20 10.80 3,100 0 0 0
DTL
11.0
11.0
11.70 11.70 10.95 5,700 0 0 0
DTP
118.2
118.2
118.20 118.20 118.20 100 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 1.40 0 0 0 0
DVM
6.8
6.8
7 7 6.80 149,300 0 0 0
DVN
20.7
20.7
20.60 20.70 20.40 5,700 0 0 0
DVP
69.1
69.1
68.80 70 67.90 13,700 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20.20 20 500 0 0 0
DWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DXG
14.3
14.3
14.20 14.55 14.10 16,998,400 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
13.40 13.80 13.10 536,400 0 0 0
DXS
7.2
7.2
6.92 7.23 6.92 6,216,000 0 0 0
DXV
3.7
3.7
3.70 3.70 3.70 700 0 0 0
E12
4.4
4.4
4 4.40 4 1,900 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
9.40 9.40 9.40 0 0 0 0
ECO
31.7
31.7
31.30 31.70 31 8,500 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 1,500 0 0 0
EIB
23
23
22.35 23.30 22.10 10,282,800 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
EID
22.9
22.9
23 23 22.90 200 0 0 0
EIN
2.5
2.5
2.40 2.50 2.40 26,600 0 0 0
ELC
18.2
18.2
18.10 18.25 17.70 200,000 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.3
19.3
19 19.30 19 400 0 0 0
EVE
10.5
10.5
10.70 10.70 10.30 40,700 0 0 0
EVF
14.5
14.5
13.95 14.80 13.95 13,009,700 0 0 0
EVG
6.5
6.5
6.34 6.50 6.32 481,100 0 0 0
EVS
5
5
5 5.10 5 90,200 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 0 0 0 0
FCM
3.3
3.3
3.30 3.30 3.22 28,200 0 0 0
FCN
13.0
13.0
12.70 13 12.55 907,600 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
19.9
19.9
19.50 19.90 18 47,200 0 0 0
FID
2.2
2.2
1.90 2.20 1.90 405,400 0 0 0
FIR
5
5
4.99 5 4.70 319,000 0 0 0
FIT
4.3
4.3
4.30 4.30 4.20 431,600 0 0 0
FMC
38.4
38.4
38 38.50 37.55 32,500 0 0 0
FOC
65.8
65.8
65 66.40 65 31,500 0 0 0
FOX
87.2
87.2
83.40 88 80.50 656,200 0 0 0
FPT
74
74
74.40 75.20 73.50 7,814,800 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
159.10 159.10 156.20 630,300 0 0 0
FSO
5.7
5.7
5.70 5.70 5.70 100 0 0 0
FT1
41
41
41 41 41 1,900 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
25.1
25.1
24.80 25.25 24.80 623,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10 10.30 10 32,900 0 0 0
GAS
80.8
80.8
82.10 83.20 80.40 2,027,000 0 0 0
GCB
5.1
5.1
5.20 5.20 5.10 1,300 0 0 0
GCF
21.7
21.7
21.10 21.70 21.10 16,900 0 0 0
GDA
13.9
13.9
14.30 14.30 13.80 60,800 0 0 0
GDT
19.2
19.2
19 19.20 18.90 1,100 0 0 0
GDW
37
37
37 37 37 0 0 0 0
GEG
16.9
16.9
16.85 17.40 16.50 3,053,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
36.3
36.3
35.45 37.50 34.70 8,257,600 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.0
28.0
27.70 27.95 27.70 1,700 0 0 0
GIC
10.2
10.2
10.20 10.20 10.20 300 0 0 0
GIL
13.4
13.4
13.50 13.65 13.35 165,200 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 0 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
78.5
78.5
77.30 79.80 76.70 1,378,300 0 0 0
GMH
7.8
7.8
7.75 7.75 7.50 2,500 0 0 0
GMX
16.2
16.2
16.60 16.80 16.20 11,200 0 0 0
GND
33.6
33.6
33.60 33.60 33.60 0 0 0 0
GPC
2
2
2 2 2 6,800 0 0 0
GSM
29.1
29.1
29 29.10 29 800 0 0 0
GSP
11.4
11.4
11.15 11.55 11.15 106,100 0 0 0
GTA
8.6
8.6
8.60 8.61 8.60 1,300 0 0 0
GTD
167.1
167.1
148.80 167.10 148.80 4,100 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
33.1
33.1
31.20 33.40 31.15 5,368,600 0 0 0
GVT
77.1
77.1
77 77.10 77 200 0 0 0
H11
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 200 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
16.4
16.4
15.95 16.50 15.85 7,266,300 0 0 0
HAH
56
56
54 56 54 799,700 0 0 0
HAM
52
52
50 52 50 900 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HAP
7.6
7.6
7.42 7.80 7.42 9,000 0 0 0
HAR
3.3
3.3
3.21 3.29 3.21 193,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
30
30
30 30 30 0 0 0 0
HAV
3
3
3 3 3 400 0 0 0
HAX
10.7
10.7
10.50 10.65 10.35 267,100 0 0 0
HBC
5.1
5.1
5.30 5.30 5.10 900,000 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
6
6
5.70 6 5.70 500 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
25.2
25.2
24.50 25.20 24.20 7,500 0 0 0
HCD
7.9
7.9
7.95 7.95 7.90 1,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.3
22.3
21.50 22.45 21.50 11,841,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HD2
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD6
9.2
9.2
9.10 9.30 9.10 14,600 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.4
6.4
6.50 6.50 6.40 9,100 0 0 0
HDB
25.2
25.2
24.80 25.30 24.55 14,532,900 0 0 0
HDC
19.1
19.1
18.35 19.40 18.35 4,830,300 0 0 0
HDG
29.3
29.3
29.05 30.20 29.05 3,032,800 0 0 0
HDM
37.9
37.9
39.10 39.10 37.90 1,300 0 0 0
HDP
26.7
26.7
26.70 26.70 26.70 200 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 400 0 0 0
HEC
62
62
62 62 62 200 0 0 0
HEJ
15.7
15.7
15.70 15.70 15.70 100 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 2,000 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7.1
7.1
7.10 7.10 7.10 0 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
191.1
191.1
189 193 188.90 4,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
152.6
152.6
152.60 152.60 152.60 100 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 13.05 1,437,900 0 0 0
HHS
13.6
13.6
12.80 13.70 12.80 5,650,200 0 0 0
HHV
12.1
12.1
11.95 12.25 11.90 5,342,400 0 0 0
HID
5.4
5.4
4.95 5.35 4.95 992,000 0 0 0
HII
5.5
5.5
5.55 5.55 5.41 101,900 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HJC
7.5
7.5
7 7.50 7 122,900 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
21.3
21.3
21.20 21.30 21.20 6,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
385
385
385 385 385 100 0 0 0
HLC
12.9
12.9
13.30 13.50 12.90 24,000 0 0 0
HLD
16.4
16.4
15.60 16.70 15.60 9,200 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.6
11.6
11.50 11.55 11.45 4,800 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.2
16.2
16.22 16.22 16.22 100 0 0 0
HMR
10.4
10.4
10.50 10.50 10.40 500 0 0 0
HMS
40
40
38.50 40 38.50 10,900 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
11.4
11.4
11.50 11.50 11.40 31,800 0 0 0
HNF
26.5
26.5
26.50 26.50 26.50 400 0 0 0
HNG
6.1
6.1
6 6.10 5.90 1,228,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.1
8.1
8 8.10 8 934,100 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
4.2
4.2
4.20 4.20 4.10 16,900 0 0 0
HPB
23
23
25 25 23 200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.30 3,200 0 0 0
HPG
26.9
26.9
26.15 27.10 25.95 41,276,100 0 0 0
HPH
12
12
12 12 12 400 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
78.10 81.90 75.70 3,900 0 0 0
HPT
26.5
26.5
26.50 26.50 26.50 2,600 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HPX
4.8
4.8
4.83 4.83 4.71 255,000 0 0 0
HQC
2.7
2.7
2.62 2.67 2.62 2,483,100 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
49.8
49.8
46.45 49.80 46.35 2,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.0
15.0
14.60 15.10 14.50 3,677,600 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HSL
5.0
5.0
4.97 5.02 4.90 153,500 0 0 0
HSM
6.8
6.8
7 7 6.80 400 0 0 0
HSP
14.5
14.5
14.20 14.50 14.20 2,000 0 0 0
HSV
4.6
4.6
4.70 4.90 4.40 43,700 0 0 0
HT1
15.1
15.1
14.95 15.10 14.70 335,100 0 0 0
HTC
44.7
44.7
44.70 44.70 44.70 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 3,500 0 0 0
HTG
42
42
42.05 42.05 41.15 5,700 0 0 0
HTI
24.3
24.3
24.25 24.50 24.25 53,800 0 0 0
HTL
22.1
22.1
22.05 22.05 22.05 200 0 0 0
HTM
8.8
8.8
8.20 8.80 8.20 400 0 0 0
HTN
7.3
7.3
7.25 7.25 7.05 492,400 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.9
10.9
10.30 10.90 10.30 1,100 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 2,000 0 0 0
HU4
10.1
10.1
10.10 10.20 10.10 9,300 0 0 0
HU6
4.4
4.4
4.20 4.40 4.20 200 0 0 0
HUB
14.2
14.2
14.30 14.30 13.75 2,700 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 800 0 0 0
HUT
17.1
17.1
17.50 17.50 16.90 2,693,300 0 0 0
HVA
5.8
5.8
5.10 6.30 5 86,200 0 0 0
HVH
12.2
12.2
12.10 12.15 11.90 110,100 0 0 0
HVN
21.4
21.4
21.45 21.45 21.15 1,112,900 0 0 0
HVT
27.8
27.8
27 27.80 27 4,200 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 16,700 0 0 0
HWS
15.1
15.1
15.10 15.10 14.40 4,900 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
18.5
18.5
18.60 18.60 18 2,500 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 300 0 0 0
ICN
32.1
32.1
32 32.20 32 2,300 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 8,300 0 0 0
IDC
48.8
48.8
48.50 48.90 46.50 2,690,600 0 0 0
IDI
6.9
6.9
6.85 6.90 6.79 745,400 0 0 0
IDJ
4
4
4 4.10 3.90 888,900 0 0 0
IDP
264.5
264.5
264.50 264.50 264.50 200 0 0 0
IDV
22.9
22.9
23.20 23.20 22.70 9,000 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
10.2
10.2
10.10 10.30 10.05 2,388,100 0 0 0
ILA
5
5
5.10 5.10 5 7,500 0 0 0
ILB
21.6
21.6
21.60 21.75 21.45 4,300 0 0 0
ILC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ILS
18.5
18.5
18.40 18.50 18 13,100 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55
55
54.60 55 54.10 123,000 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39.5
39.5
39.10 40.90 37.60 10,400 0 0 0
IPA
15.7
15.7
15.40 16 15 53,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
23.7
23.7
24 26.70 23 4,200 0 0 0
IST
38.6
38.6
38.60 38.60 38.60 0 0 0 0
ITC
12.0
12.0
11.80 11.95 11.60 132,800 0 0 0
ITD
16.4
16.4
16.10 16.45 16 6,900 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 31,300 0 0 0
ITS
4.5
4.5
4.30 4.70 4.30 3,500 0 0 0
IVS
6.9
6.9
7 7 6.90 65,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.6
4.6
4.60 4.60 4.50 41,300 0 0 0
KBC
31.8
31.8
30.10 32.20 29.80 7,130,700 0 0 0
KCB
14.8
14.8
13.20 15.10 13 238,300 0 0 0
KDC
49
49
49 49.30 48.55 153,600 0 0 0
KDH
26.1
26.1
25.70 26.25 25.65 4,370,900 0 0 0
KDM
28.2
28.2
28.50 28.50 27 24,300 0 0 0
KGM
5.8
5.8
5.60 5.80 5.60 600 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.50 5.55 5.43 7,991,500 0 0 0
KHP
10.7
10.7
10.70 10.70 10.40 66,100 0 0 0
KHS
15.6
15.6
15.70 15.70 15.60 300 0 0 0
KHW
33
33
32.90 33 32.90 800 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 300 0 0 0
KLB
13.0
13.0
12.90 12.95 12.85 85,700 0 0 0
KMR
2.7
2.7
2.72 2.73 2.70 6,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 200 0 0 0
KOS
39.1
39.1
39.05 39.50 38.90 408,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16
16
16 16.15 15.95 959,900 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
KSF
82.7
82.7
83.60 83.60 82.50 27,800 0 0 0
KSQ
2.2
2.2
2.10 2.30 2.10 88,400 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
24.2
24.2
25.80 27.20 24.20 5,100 0 0 0
KTS
23.7
23.7
24 24 23.70 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25
25
25 25 25 100 0 0 0
L12
4.4
4.4
4.40 4.50 4.40 2,600 0 0 0
L14
23.7
23.7
24 24.30 23.50 99,800 0 0 0
L18
23.9
23.9
23.50 24.20 23.20 71,300 0 0 0
L40
64
64
64.50 64.50 63 60,200 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
17.30 17.30 17.30 0 0 0 0
LAI
11.2
11.2
11.50 11.60 11.20 55,300 0 0 0
LAS
17.3
17.3
17.40 17.80 17.20 734,400 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
33.5
33.5
34.90 34.90 32.70 18,000 0 0 0
LBM
30.0
30.0
29.99 30.23 29.66 19,400 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.70 9.91 9.52 2,677,400 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.43 3.70 3.39 2,224,800 0 0 0
LDP
8.1
8.1
8 8.10 8 12,100 0 0 0
LDW
28
28
28 28 28 0 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
61
61
53.80 61 53.70 1,400 0 0 0
LGL
4.9
4.9
4.50 5.08 4.50 26,500 0 0 0
LHC
101.4
101.4
100.10 101.90 96.50 15,700 0 0 0
LHG
28.3
28.3
28 28.30 27.70 66,600 0 0 0
LIC
32.5
32.5
34 34 32 2,800 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 177,900 0 0 0
LIX
32.8
32.8
33.60 33.60 32.75 7,200 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
19.6
19.6
19.50 19.60 19.30 12,800 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
42.0
42.0
41.80 42.10 41.20 1,047,100 0 0 0
LPT
6.2
6.2
5.80 6.20 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34 35.40 33.10 8,900 0 0 0
LSS
8.6
8.6
8.60 8.68 8.47 99,300 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.2
22.2
22.40 22.40 22.20 700 0 0 0
MA1
38.1
38.1
38.10 38.10 38.10 100 0 0 0
MAC
11.3
11.3
11.30 11.30 11.30 600 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25.8
25.8
25.80 26.10 25.65 11,214,500 0 0 0
MBG
2.8
2.8
2.90 2.90 2.80 51,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.46 19.02 18.46 3,836,600 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
144.5
144.5
144 144.80 140.20 178,200 0 0 0
MCM
25.5
25.5
25.65 25.65 25.45 11,100 0 0 0
MCO
5.1
5.1
4.70 5.10 4.70 15,700 0 0 0
MCP
27.4
27.4
27.60 27.60 27.30 14,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.6
10.6
10.50 10.80 10.50 6,600 0 0 0
MDF
5
5
4.90 5 4.90 900 0 0 0
MDG
41.6
41.6
41.60 41.60 41.60 100 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.7
35.7
34.30 36.80 34.30 18,500 0 0 0
MGC
13.6
13.6
13.30 13.80 13.30 11,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28 28 28 4,000 0 0 0
MHC
9.2
9.2
9.28 9.40 8.90 8,700 0 0 0
MIC
12.5
12.5
12.30 12.50 12.20 3,700 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
19.8
19.8
19.40 20.30 19 605,000 0 0 0
MKP
32
32
32.80 32.80 32 360,100 0 0 0
MKV
24
24
24 24 24 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.2
21.2
21 21.30 21 20,500 0 0 0
MML
32.6
32.6
31.80 33.50 31.40 67,800 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.2
16.2
16.40 16.40 15.80 20,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
11
11
11 11 11 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.5
18.5
18 18.50 18 4,900 0 0 0
MRF
21
21
21 21 21 300 0 0 0
MSB
11.4
11.4
11.30 11.35 11.20 7,126,200 0 0 0
MSH
37.3
37.3
36.80 37.70 36.80 138,400 0 0 0
MSN
74.8
74.8
72 75.30 71.80 6,573,900 0 0 0
MSR
52
52
50.40 53.30 48.20 2,435,700 0 0 0
MST
8.4
8.4
8.20 8.40 8 2,022,900 0 0 0
MTA
14.1
14.1
13.70 14.30 13.70 35,100 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 25 200 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 8,500 0 0 0
MTP
14.6
14.6
14.60 14.60 14.60 400 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
16.7
16.7
16.60 16.80 16.50 2,300 0 0 0
MVC
16.7
16.7
16.50 16.90 16.20 27,800 0 0 0
MVN
52.2
52.2
51 52.20 49.50 7,000 0 0 0
MWG
80.8
80.8
78.90 80.80 78.60 6,027,600 0 0 0
MZG
13.4
13.4
13.60 13.70 13.30 499,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.3
49.3
48.05 49.85 47.65 693,000 0 0 0
NAG
8.3
8.3
8.30 8.30 8.10 85,800 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.4
31.4
31.30 31.40 31.30 500 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.2
16.2
16.10 16.20 16.10 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.50 18.50 18 45,700 0 0 0
NBC
11.4
11.4
11.30 11.60 11 299,500 0 0 0
NBE
10.6
10.6
10.57 10.57 10.48 18,300 0 0 0
NBP
7.7
7.7
7.90 8 7.60 2,400 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 300 0 0 0
NBW
34
34
34 34 34 100 0 0 0
NCG
10.8
10.8
10.90 10.90 10.30 2,200 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
90.9
90.9
91.70 91.70 90.40 11,400 0 0 0
ND2
36.5
36.5
36.50 36.50 36.50 0 0 0 0
NDC
170
170
170 170 150 2,700 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.10 10.20 10 127,500 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.8
4.8
4.90 4.90 4.80 5,900 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 7.10 7 35,400 0 0 0
NET
66
66
65 66 65 5,200 0 0 0
NFC
62
62
62 62 62 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.3
13.3
13.05 13.50 13.05 121,400 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
9.9
9.9
10.15 10.15 9.92 41,300 0 0 0
NHT
11.1
11.1
11 11.10 10.90 18,100 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 0 0 0 0
NKG
13.9
13.9
13.40 14.10 13.35 4,607,200 0 0 0
NLG
28.8
28.8
28.70 29.25 28.45 3,325,900 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.9
52.9
52.90 53.10 51.30 59,300 0 0 0
NNT
63.8
63.8
63.50 63.80 63.50 1,800 0 0 0
NO1
5.8
5.8
5.99 5.99 5.71 178,000 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 5.90 5.70 734,600 0 0 0
NSC
73.7
73.7
73 73.70 73 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.70 4.80 4.70 81,400 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
27.9
27.9
27.25 28.60 27.25 1,371,700 0 0 0
NTC
144.3
144.3
138.60 144.30 138.60 6,700 0 0 0
NTF
18.4
18.4
18.40 18.40 18.30 1,600 0 0 0
NTH
59
59
59 59 59 200 0 0 0
NTL
16.2
16.2
16 16.35 16 469,000 0 0 0
NTP
55
55
55 55.30 54.50 153,800 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.7
10.7
10.90 10.90 10.60 83,100 0 0 0
NVL
13.9
13.9
14 14.25 13.85 15,371,800 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.4
7.4
7.60 7.60 7.40 5,200 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
11.10 11.15 10.90 525,900 0 0 0
OCH
5.4
5.4
5.40 5.40 5.30 24,000 0 0 0
ODE
44.1
44.1
44.20 44.20 44 16,600 0 0 0
OGC
2.9
2.9
2.96 2.96 2.92 167,800 0 0 0
OIL
15.9
15.9
15.60 16.20 15.60 3,382,000 0 0 0
ONE
11.9
11.9
11.60 11.90 11.50 600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22.60 22.60 22.60 0 0 0 0
ORS
13
13
12.65 13.05 12.65 723,500 0 0 0
PAC
26.8
26.8
26.55 27.40 26.45 1,253,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.8
31.8
29.65 32.25 29.65 2,199,000 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 16,700 0 0 0
PAT
67.6
67.6
68.50 68.50 67.10 26,800 0 0 0
PBC
5.9
5.9
5.90 6 5.90 3,200 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PBT
14.1
14.1
14.20 14.20 13.50 3,300 0 0 0
PC1
29.2
29.2
28.60 30.50 28.45 11,069,500 0 0 0
PCC
35
35
33 35 33 2,900 0 0 0
PCE
19.9
19.9
19.90 19.90 19.90 200 0 0 0
PCF
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.7
20.7
21 21 20.70 94,300 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
23.7
23.7
24.10 24.10 23.40 29,600 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
108.1
108.1
109 109 108 2,000 0 0 0
PDR
16.6
16.6
16.25 16.85 16.20 17,824,400 0 0 0
PDV
9.2
9.2
9.25 9.35 9.18 24,300 0 0 0
PEG
4.3
4.3
4.30 4.30 3.80 900 0 0 0
PEN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PEQ
45
45
42.40 45 42.40 300 0 0 0
PET
47.4
47.4
45.05 48.50 44.60 736,100 0 0 0
PFL
2.4
2.4
2.30 2.40 2.30 21,600 0 0 0
PGB
12
12
11.80 12 11.80 3,500 0 0 0
PGC
13.9
13.9
13.85 14 13.80 24,000 0 0 0
PGD
23.8
23.8
23.70 23.75 23.70 800 0 0 0
PGI
20
20
20 20 20 0 0 0 0
PGN
6.2
6.2
6.80 6.80 6.20 17,400 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.5
6.5
5.90 6.50 5.80 1,000 0 0 0
PGV
24
24
23.55 24.65 23.55 41,000 0 0 0
PHC
4.5
4.5
4.65 4.65 4.43 31,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
65
65
62.90 65 59.50 900 0 0 0
PHP
33
33
33.60 33.60 32.80 106,200 0 0 0
PHR
62.5
62.5
61.20 63 61.20 224,600 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 0 0 0 0
PIC
17.8
17.8
17.90 17.90 17.50 700 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
7.9
7.9
7.98 7.98 7.80 7,000 0 0 0
PIV
6.6
6.6
6.30 6.60 6.30 141,900 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 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 1,400 0 0 0
PLA
6.3
6.3
5.40 6.30 5.40 600 0 0 0
PLC
23.2
23.2
23.30 24 22.90 342,200 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
5.3
5.3
5.20 5.25 5.02 25,600 0 0 0
PLX
41.4
41.4
42 43 41.40 5,415,300 0 0 0
PMB
10.9
10.9
10.80 10.90 10.80 700 0 0 0
PMC
137.1
137.1
137.11 137.11 137.11 400 0 0 0
PMG
6.9
6.9
7 7 6.90 2,300 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 31.74 600 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
37
37
35.10 37 35.10 1,000 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 100 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72
72
70.13 72 70.07 1,202,000 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 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
16 16.20 15.40 36,900 0 0 0
POT
21
21
19.80 21 19.80 900 0 0 0
POV
8.1
8.1
8.30 8.30 8.10 5,000 0 0 0
POW
13.1
13.1
12.95 13.25 12.85 13,360,300 0 0 0
PPC
10.8
10.8
10.75 10.90 10.55 1,173,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.6
27.6
27.60 27.70 27.60 25,100 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.10 19.10 19.10 100 0 0 0
PPS
11.1
11.1
10.40 11.10 10.40 600 0 0 0
PPY
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.30 12.30 12.20 200 0 0 0
PRE
22.8
22.8
22.20 22.80 22.20 3,700 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSB
5.7
5.7
5.60 5.70 5.50 88,000 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
16.5
16.5
16.70 16.70 16.10 88,100 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.7
7.7
7.80 7.80 7.60 142,500 0 0 0
PSL
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
8.3
8.3
8.30 8.30 8.20 27,900 0 0 0
PTB
48.5
48.5
48 48.65 47.40 34,900 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
29.9
29.9
28.50 29.90 28.50 1,100 0 0 0
PTL
2.7
2.7
2.71 2.81 2.71 9,500 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 9.20 300 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
7
7
6.80 7.20 6.80 23,700 0 0 0
PV2
2.3
2.3
2.30 2.40 2.20 110,200 0 0 0
PVB
29.6
29.6
29.60 30.10 29.30 118,900 0 0 0
PVC
18.4
18.4
18.50 19.20 18.40 2,916,500 0 0 0
PVD
36.2
36.2
36.90 36.95 36 4,041,300 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.60 6.80 6.60 91,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.5
79.5
79.10 79.50 77.20 39,000 0 0 0
PVM
19.8
19.8
19.70 19.80 19.60 6,400 0 0 0
PVO
7.9
7.9
7.70 7.90 7.70 25,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
42.8
42.8
43.20 44.30 42.50 5,262,900 0 0 0
PVT
21.9
21.9
22.45 23.20 21.75 12,201,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
6.7
6.7
6.70 7 6.30 13,200 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 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.9
13.9
13.90 14 13.80 29,900 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21
21
23.40 23.40 19.10 1,300 0 0 0
QCG
13.3
13.3
13.20 13.40 13.10 79,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.3
5.3
5.70 6 5.20 14,200 0 0 0
QNP
32.5
32.5
32.50 32.50 32.50 100 0 0 0
QNS
45.6
45.6
45.52 45.71 45.14 82,200 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
35
35
34.50 35 34.40 3,700 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
33
33 33 33 4,700 0 0 0
QTP
13.4
13.4
13.90 13.90 13.20 2,858,200 0 0 0
RAL
83.7
83.7
84.47 84.47 83.69 2,300 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
20.7
20.7
20.50 20.70 20.50 5,200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
70
70
71.70 74.20 70 3,175,200 0 0 0
RIC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
RTB
29
29
29 29 29 800 0 0 0
RYG
11.3
11.3
11.20 11.30 11 197,000 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 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
9.8
9.8
9.20 10 9.20 321,800 0 0 0
SAB
44.2
44.2
43.90 44.55 42.05 668,100 0 0 0
SAC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
SAF
51.1
51.1
51.29 51.29 51.10 3,100 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.5
6.5
6.50 6.56 6.40 44,200 0 0 0
SAS
36
36
35.90 36.10 35.70 9,900 0 0 0
SAV
13.2
13.2
12.85 13.75 12.85 300 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SBA
28.7
28.7
28.30 28.70 28.30 4,700 0 0 0
SBB
16
16
16 16 15.90 6,100 0 0 0
SBD
7.4
7.4
7.40 7.40 7.20 14,000 0 0 0
SBG
11.6
11.6
11.40 11.60 11.35 29,400 0 0 0
SBH
40.8
40.8
40.60 40.80 40.60 500 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 700 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
5.4
5.4
5.40 5.50 5.30 418,500 0 0 0
SBT
21.5
21.5
21.51 21.51 21.13 781,200 0 0 0
SBV
7.2
7.2
7.29 7.29 6.63 500 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.2
63.2
63.60 63.60 63.10 22,100 0 0 0
SCI
10.1
10.1
10 10.10 10 197,300 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 200 0 0 0
SCL
19.1
19.1
19 19.10 18.80 54,400 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.4
6.4
6.15 6.48 6.11 3,553,500 0 0 0
SCS
53.7
53.7
53.70 54.10 53 157,300 0 0 0
SD2
5.2
5.2
5.80 6 5.20 22,600 0 0 0
SD3
8
8
8 8 8 1,500 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SD6
2
2
2 2 2 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
11.3
11.3
11 11.30 10.90 4,200 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
9.3
9.3
9.30 9.30 9.30 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
11.1
11.1
11.10 11.10 11.10 100 0 0 0
SDV
32
32
32 32 32 1,500 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.9
44.9
46 46 44.90 4,300 0 0 0
SEB
44.7
44.7
44.72 44.72 44.72 0 0 0 0
SED
18.5
18.5
18.60 18.60 18.50 3,500 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
11.50 11.50 10.80 5,700 0 0 0
SFI
27.5
27.5
27.10 27.50 27.10 1,500 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12
12
12.30 13.50 12 900 0 0 0
SGC
80
80
80 80 80 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
21.7
21.7
21.70 21.70 21.70 500 0 0 0
SGI
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SGN
52
52
52.90 52.90 52 500 0 0 0
SGP
24
24
24 24 23.50 38,400 0 0 0
SGR
15.2
15.2
15 15.20 14.80 182,200 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.5
15.5
14.50 15.95 14.50 800 0 0 0
SHA
4.0
4.0
3.96 3.99 3.96 63,800 0 0 0
SHB
15.2
15.2
14.98 15.23 14.78 85,561,300 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7
7
7 7 7 100 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.1
14.1
14 14.10 13.95 247,000 0 0 0
SHN
4
4
3.70 4 3.50 134,900 0 0 0
SHP
34.5
34.5
34.50 34.50 34.10 1,200 0 0 0
SHS
16.7
16.7
16.50 16.90 15.80 11,768,500 0 0 0
SID
14.6
14.6
14.60 14.60 14.60 100 0 0 0
SIG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SIV
41.8
41.8
41.80 41.80 41.80 0 0 0 0
SJ1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 38,100 0 0 0
SJE
16.6
16.6
16.70 16.70 16.40 16,300 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SJS
50.0
50.0
48.10 50 48.10 21,700 0 0 0
SKG
9.2
9.2
9.15 9.19 9 130,100 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
26.2
26.2
26.90 26.90 26.20 200 0 0 0
SLS
161
161
160.90 161 160.90 1,900 0 0 0
SMA
10
10
10 10 10 0 0 0 0
SMB
38.9
38.9
39.20 39.20 38.40 7,300 0 0 0
SMC
11.7
11.7
11.20 11.75 11.05 254,600 0 0 0
SMN
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SMT
9.3
9.3
9.50 9.50 9.10 500 0 0 0
SNC
26
26
26 26 26 500 0 0 0
SNZ
31.4
31.4
31.30 31.40 30.70 8,700 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 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 800 0 0 0
SRC
56.7
56.7
52 57 52 14,600 0 0 0
SRF
7.1
7.1
7.30 7.30 6.90 17,100 0 0 0
SSB
16.9
16.9
16.85 16.90 16.60 1,937,100 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
8.2
8.2
8.40 8.40 8.20 5,500 0 0 0
SSH
75.2
75.2
75.20 75.20 75.20 0 0 0 0
SSI
26.6
26.6
26.35 26.90 26 25,942,100 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
3.2
3.2
3.28 3.28 3.16 27,500 0 0 0
STB
61.2
61.2
58.90 63.40 58.10 7,574,900 0 0 0
STC
14.1
14.1
14.20 14.20 14 1,700 0 0 0
STG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
STH
20.6
20.6
20.50 20.80 20 36,300 0 0 0
STK
14
14
13.95 14.25 13.65 22,400 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 300 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
18.7
18.7
18.70 18.70 18.10 3,100 0 0 0
SVD
3.8
3.8
3.80 3.80 3.80 400 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.80 153,800 0 0 0
SVT
11.8
11.8
11.50 11.80 11.10 3,100 0 0 0
SWC
28
28
28 28 28 4,000 0 0 0
SZB
42
42
42 42 42 6,600 0 0 0
SZC
29.3
29.3
28.80 29.85 28.60 864,100 0 0 0
SZE
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
50.8
50.8
51 52 50.70 37,900 0 0 0
TA6
7
7
7 7 7 0 0 0 0
TA9
12.1
12.1
11.90 12.10 11.90 17,100 0 0 0
TAB
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TAL
44.7
44.7
44.95 44.95 44 186,800 0 0 0
TAN
44.5
44.5
44 44.50 44 2,700 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
34.2
34.2
34.00 34.24 34.00 12,200 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
30.5
30.5
30.05 30.50 29.75 6,340,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.4
16.4
16.20 16.90 16.10 10,710,200 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.6
33.6
33.55 33.70 32.80 29,900 0 0 0
TCM
23.0
23.0
23 23.05 22.60 1,714,900 0 0 0
TCO
14
14
14.30 14.40 13.60 931,200 0 0 0
TCR
2.7
2.7
2.68 2.69 2.60 3,900 0 0 0
TCT
19.7
19.7
19.65 19.70 19.60 1,300 0 0 0
TCW
31
31
31.70 31.70 31 5,000 0 0 0
TDB
40.9
40.9
40.90 40.90 40.90 100 0 0 0
TDC
11.0
11.0
10.90 10.95 10.80 186,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.6
2.6
2.59 2.63 2.58 60,200 0 0 0
TDH
3.7
3.7
3.70 3.75 3.60 46,700 0 0 0
TDM
53.3
53.3
52.79 53.28 52.01 33,700 0 0 0
TDP
29.8
29.8
29 29.90 29 226,400 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
TDT
7
7
6.90 7 6.90 27,900 0 0 0
TDW
46.0
46.0
45.95 45.95 45.95 100 0 0 0
TED
64.6
64.6
59 64.60 59 2,600 0 0 0
TEG
6
6
6 6 5.99 3,800 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
47
47
46.50 47 46.50 500 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 100 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 0 0 0 0
THD
31.1
31.1
31.50 31.50 31.10 4,200 0 0 0
THG
44.2
44.2
43.35 44.20 43.30 2,700 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
9.5
9.5
9.40 9.90 9.30 105,600 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
21.9
21.9
22 22 21 8,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7.20 7.20 7 1,271,700 0 0 0
TIN
129
129
127.50 129 127 17,600 0 0 0
TIP
18.6
18.6
18.50 18.80 18.50 38,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 22,900 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
13.3
13.3
13.31 13.31 13.31 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.4
8.4
8.35 8.40 8.25 324,200 0 0 0
TLG
48.2
48.2
48.40 48.80 47.90 45,000 0 0 0
TLH
4.5
4.5
4.50 4.55 4.48 168,600 0 0 0
TLP
8.3
8.3
8.10 8.30 8.10 300 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
56.4
56.4
56.50 56.50 55.90 3,100 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
56.8
56.8
56.80 56.80 56.80 100 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 200 0 0 0
TMT
11.8
11.8
12 12 11.50 106,400 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 0 0 0 0
TN1
16.5
16.5
17 17 16.20 13,200 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 300 0 0 0
TNC
27.6
27.6
27.55 27.55 27.55 300 0 0 0
TNG
25.7
25.7
25.60 26.40 25 2,055,500 0 0 0
TNH
10.2
10.2
10.10 10.20 10 80,000 0 0 0
TNI
4.1
4.1
3.91 4.11 3.91 4,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.1
8.1
7.73 8.10 7.73 47,600 0 0 0
TNV
17.6
17.6
17.60 17.60 16.30 2,400 0 0 0
TNW
12
12
12 12 12 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
169.9
169.9
172 172 168 6,100 0 0 0
TOT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
16.0
16.0
15.90 16.20 15.85 5,128,400 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 2,000 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
69
69
68 69 68 3,200 0 0 0
TRC
72.3
72.3
72.20 72.40 71.80 24,900 0 0 0
TRS
32
32
32 32 32 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5.90 6 5.90 19,700 0 0 0
TSA
15.3
15.3
15.85 15.90 15.25 135,700 0 0 0
TSB
19.5
19.5
19.20 19.50 19.20 1,100 0 0 0
TSC
2.5
2.5
2.56 2.56 2.47 195,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 2,100 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 0 0 0 0
TT6
5.1
5.1
4.90 5.10 4.90 5,200 0 0 0
TTA
12.1
12.1
12.10 12.60 12.10 925,300 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
2.65 2.69 2.61 722,800 0 0 0
TTG
11.7
11.7
15.20 15.20 11.70 400 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 36,300 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 700 0 0 0
TTN
16.2
16.2
16.30 16.50 16.10 11,900 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 200 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
39
39
37.50 39.60 37.30 148,700 0 0 0
TV2
39.2
39.2
38.05 40.25 38.05 857,000 0 0 0
TV3
17.1
17.1
17 17.10 17 9,400 0 0 0
TV4
15.4
15.4
15.40 15.60 15.40 7,300 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.3
7.3
7.18 7.33 7.18 9,600 0 0 0
TVC
7.7
7.7
7.70 7.70 7.50 11,900 0 0 0
TVD
11.7
11.7
11.50 11.90 11.50 211,100 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
8.10 8.20 7.90 356,200 0 0 0
TVS
13.1
13.1
13.15 13.15 12.90 52,700 0 0 0
TVT
15.6
15.6
16.35 16.35 15.55 200 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
17.9
17.9
17.90 17.90 17.40 13,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.50 6.60 6.50 24,100 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
60.20 60.20 60.10 300 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 0 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 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.5
16.5
16.70 16.70 16.50 200 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 0 0 0 0
V21
6.2
6.2
6.20 6.30 5.60 33,600 0 0 0
VAB
10.1
10.1
9.90 10.05 9.90 171,100 0 0 0
VAF
20.5
20.5
20.40 20.50 20.40 5,000 0 0 0
VAV
35.4
35.4
35.40 35.40 35.40 500 0 0 0
VBB
10.5
10.5
10.40 10.60 10.20 102,300 0 0 0
VBC
22
22
22 22 22 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
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 60,000 0 0 0
VC3
26.2
26.2
26.20 26.20 25.50 1,427,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
25.80 25.80 25.80 1,000 0 0 0
VC7
8.1
8.1
8 8.10 7.90 234,200 0 0 0
VC9
4.9
4.9
4.90 4.90 4.50 77,900 0 0 0
VCA
7.4
7.4
7.40 7.40 7.40 200 0 0 0
VCB
58
58
57.90 58.50 57.80 5,546,000 0 0 0
VCC
10.4
10.4
10.20 10.60 10.20 9,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
305.20 313 305.20 1,300 0 0 0
VCG
22.2
22.2
21.30 22.50 21.20 9,933,300 0 0 0
VCI
26.2
26.2
26 26.60 25.70 6,253,100 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VCP
23.9
23.9
24.30 24.30 23.60 12,000 0 0 0
VCR
40
40
41 47 40 11,900 0 0 0
VCS
40.6
40.6
40.90 40.90 40 53,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
20 20 19 900 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
14.1
14.1
14.20 14.20 13.80 859,300 0 0 0
VDT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VE1
3.5
3.5
3.60 3.60 3.40 57,800 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VEA
33.3
33.3
33.40 33.40 33 297,000 0 0 0
VEC
33.1
33.1
30.70 33.10 30.70 4,600 0 0 0
VEF
95.5
95.5
95 95.70 94.60 2,600 0 0 0
VES
28
28
24.30 28 24.30 400 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.1
49.1
49.10 49.15 49.10 500 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
44.8
44.8
44.55 45.20 43.95 969,200 0 0 0
VGG
42.2
42.2
41.30 42.20 41.30 300 0 0 0
VGI
90.8
90.8
80.10 94.10 80.10 889,900 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VGP
24.8
24.8
24.90 24.90 24.70 20,100 0 0 0
VGR
82.6
82.6
72.68 82.62 72.68 229,000 0 0 0
VGS
24.5
24.5
23.50 24.80 22.90 780,400 0 0 0
VGT
12.1
12.1
12.20 12.30 11.90 1,757,300 0 0 0
VGV
48
48
48 48 48 100 0 0 0
VHC
59.3
59.3
57.80 59.30 57.50 439,600 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VHE
3.1
3.1
3.10 3.20 3.10 123,600 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.60 199,700 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
103
103
100.80 103.60 100.20 2,582,200 0 0 0
VIB
16.9
16.9
16.80 17.10 16.80 3,507,600 0 0 0
VIC
129.5
129.5
128.90 132.20 127.50 2,042,500 0 0 0
VID
4.8
4.8
4.90 4.90 4.78 200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 2,100 0 0 0
VIG
4.7
4.7
4.70 4.70 4.60 72,800 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.4
10.4
10.10 10.40 10.10 1,300 0 0 0
VIN
16.6
16.6
16.60 16.60 16.60 500 0 0 0
VIP
11.9
11.9
12 12 11.80 172,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.80 25.90 25.80 4,000 0 0 0
VIW
36.3
36.3
26.90 36.30 26.90 213,300 0 0 0
VIX
16.4
16.4
16.20 16.75 16.05 25,131,800 0 0 0
VJC
157.1
157.1
155 158.50 152 1,246,800 0 0 0
VLA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VLB
45.1
45.1
45.80 45.80 45.10 45,000 0 0 0
VLC
13.7
13.7
13.70 14 13.50 71,400 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
4.6
4.6
4.40 4.60 4.40 31,300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
2.8
2.8
2.80 2.90 2.80 7,300 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.9
54.9
54.90 54.90 54.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17
17
16.50 17.50 16.50 1,700 0 0 0
VNB
14.3
14.3
14.30 14.50 14 6,600 0 0 0
VNC
36.5
36.5
36.90 36.90 36.50 700 0 0 0
VND
15.5
15.5
15.35 15.65 15.15 10,246,100 0 0 0
VNE
4.1
4.1
4.19 4.19 4.02 244,100 0 0 0
VNF
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VNG
6.8
6.8
6.82 6.82 6.80 2,500 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.9
7.9
8 8 7.10 3,800 0 0 0
VNL
19.6
19.6
19.80 19.85 19.60 8,500 0 0 0
VNM
60.6
60.6
60.60 61.50 60.20 4,075,600 0 0 0
VNP
19.8
19.8
20 20.60 19.50 69,900 0 0 0
VNR
20.8
20.8
20.70 20.80 20.70 20,400 0 0 0
VNS
8.4
8.4
8.40 8.40 8.30 2,500 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
320.10 320.10 320 200 0 0 0
VOS
12.7
12.7
12.85 12.85 12.55 1,390,700 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.1
26.1
25.65 26.40 25.55 16,541,700 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
23.8
23.8
23.80 23.80 23.80 1,600 0 0 0
VPG
4.2
4.2
4.33 4.33 4.23 166,500 0 0 0
VPH
3.8
3.8
3.72 3.82 3.61 57,500 0 0 0
VPI
57.5
57.5
57.10 57.60 55.90 2,680,200 0 0 0
VPR
8.5
8.5
8.70 8.70 8.20 1,900 0 0 0
VPS
8.5
8.5
8.53 8.53 8.52 4,400 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
13.9
13.9
13.20 13.90 13.20 1,100 0 0 0
VRE
25.7
25.7
25 25.70 25 2,525,500 0 0 0
VRG
16.9
16.9
17.20 17.20 16.90 13,600 0 0 0
VSA
20
20
20 20 20 0 0 0 0
VSC
23.3
23.3
23 23.60 22.85 3,156,200 0 0 0
VSE
8.2
8.2
8.20 8.30 8.20 500 0 0 0
VSF
27.5
27.5
27.70 27.90 27 21,100 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.1
43.1
42.55 43.30 42.50 5,600 0 0 0
VSI
28
28
28 28 28 800 0 0 0
VSM
14.7
14.7
14.50 14.80 14.50 2,300 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.20 2.30 2.20 1,800 0 0 0
VTB
14.1
14.1
14.10 14.10 14.10 2,100 0 0 0
VTC
12.7
12.7
12.60 13 12.40 3,900 0 0 0
VTD
6
6
6.10 6.10 6 112,400 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.80 8.80 8.70 700 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
51.4
51.4
53.50 53.50 50 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.65 11.70 11.55 186,000 0 0 0
VTP
71.7
71.7
72.97 72.97 70.47 486,200 0 0 0
VTQ
7
7
8.70 8.70 7 1,000 0 0 0
VTR
10.6
10.6
10.80 11 10.60 14,900 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.90 15 14.10 17,900 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20 20.10 19.80 1,097,300 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 0 0 0 0
VVS
115.8
115.8
115.80 115.80 115.80 33,000 0 0 0
VW3
12.6
12.6
12.60 13 11.20 29,600 0 0 0
VWS
15
15
15 15 15 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
275
275
275 275 275 0 0 0 0
WSB
56
56
53.50 57.80 53.50 1,100 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 3,700 0 0 0
WTC
9
9
9.10 9.10 9 1,500 0 0 0
X20
11.8
11.8
11.80 11.80 11.80 3,000 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
17.5
17.5
17 17.50 17 3,100 0 0 0
XHC
18.7
18.7
18.70 18.70 18.70 0 0 0 0
XLV
13.3
13.3
13.30 13.30 13.30 800 0 0 0
XMC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XPH
14.8
14.8
14.40 14.80 13.80 2,500 0 0 0
YBC
7.7
7.7
7.40 7.70 7.40 200 0 0 0
YBM
10.3
10.3
10.10 10.25 10.10 2,500 0 0 0
YEG
10.0
10.0
9.85 10.05 9.83 606,800 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
250.6
250.6
250.39 251.35 249.35 62,796,629 0 0 0
^UPCOM
125.4
125.4
124.37 125.38 124.23 0 0 0 0
^VN30
1,811.9
1,811.9
1,792.40 1,824.82 1,778.32 299,904,480 0 0 0
^VNINDEX
1,662.5
1,662.5
1,646.08 1,671.60 1,637.58 744,476,400 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |