DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 01/04/2026

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
7.1
7.1
7.11 7.15 7.04 993,500 0 0 0
AAH
3.2
3.2
3.20 3.30 3.20 483,300 0 0 0
AAM
6.2
6.2
6.20 6.20 6.20 2,300 0 0 0
AAS
8.6
8.6
8.60 8.80 8.50 1,895,900 0 0 0
AAT
2.9
2.9
2.92 2.94 2.88 10,900 0 0 0
AAV
8.6
8.6
8.40 9 8.30 827,800 0 0 0
ABB
14.7
14.7
14.80 14.90 14.70 1,507,700 0 0 0
ABC
11.4
11.4
11.60 11.80 11.30 46,100 0 0 0
ABI
19.9
19.9
20 20.30 19.70 62,100 0 0 0
ABR
12.2
12.2
12.20 12.20 12.20 300 0 0 0
ABS
3.0
3.0
3 3.05 2.99 229,500 0 0 0
ABT
60.1
60.1
60.80 61 60.10 6,900 0 0 0
ABW
10.8
10.8
10.70 10.80 10.70 55,400 0 0 0
ACB
23.8
23.8
23.85 23.90 23.70 9,883,500 0 0 0
ACC
12.7
12.7
13 13 12.20 3,400 0 0 0
ACE
38.5
38.5
38.20 38.50 38.20 500 0 0 0
ACL
12.9
12.9
12.90 13.30 12.90 700 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 4.10 100 0 0 0
ACV
46.9
46.9
45.50 47.30 45.30 1,153,400 0 0 0
ADC
17.1
17.1
18.50 18.50 17.10 300 0 0 0
ADG
8.8
8.8
8.83 8.83 8.83 100 0 0 0
ADS
8.6
8.6
8.71 8.71 8.60 121,200 0 0 0
AFX
10.5
10.5
10.40 10.70 10.40 66,400 0 0 0
AG1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13
13
13.05 13.10 12.90 469,000 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
37.9
37.9
37 38 37 3,100 0 0 0
AGR
14.9
14.9
15.20 15.20 14.75 762,300 0 0 0
AGX
204
204
235.80 235.80 204 200 0 0 0
AIC
9.5
9.5
9 9.70 9 2,800 0 0 0
AIG
44
44
44.50 44.80 44 30,500 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
7.4
7.4
7.80 7.80 7.40 38,800 0 0 0
AMC
12.7
12.7
12.70 12.70 12.70 300 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 4,100 0 0 0
AMS
9.2
9.2
9.20 9.50 8.90 219,800 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 452,700 0 0 0
ANT
36.3
36.3
35.06 36.49 35.01 2,100 0 0 0
ANV
23.9
23.9
24 24.20 23.70 873,700 0 0 0
APF
51.8
51.8
51.50 52.50 51.50 22,900 0 0 0
APG
5.8
5.8
5.82 5.88 5.72 744,900 0 0 0
APH
5.6
5.6
5.60 5.64 5.51 111,300 0 0 0
API
5.9
5.9
6 6 5.80 66,800 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5
5
5 5.10 5 600 0 0 0
APS
6.3
6.3
6.20 6.40 6.20 392,600 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
16.80 16.80 16.80 100 0 0 0
ASM
5.7
5.7
5.79 5.80 5.70 235,300 0 0 0
ASP
4.9
4.9
4.89 4.92 4.89 152,300 0 0 0
AST
69.8
69.8
69.50 70 69.50 7,500 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
49
50 50 49 2,200 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
9.80 10.10 9.80 131,400 0 0 0
BAB
11
11
11.20 11.20 10.80 26,100 0 0 0
BAF
35.1
35.1
35.15 35.15 34.85 2,019,800 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 100 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
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BCA
18.9
18.9
18.80 19.70 18.80 10,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.50 7.30 37,600 0 0 0
BCE
11.2
11.2
11.30 11.30 11.15 22,100 0 0 0
BCF
42.2
42.2
42.20 42.20 42.20 600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.1
54.1
54.10 55 53.90 679,800 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 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
39.2
39.2
39.40 39.50 39.20 700 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 64,700 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
55.5
55.5
55.50 56.80 54.60 145,400 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
14 16 14 2,300 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
29.5
29.5
30.50 30.50 29.40 7,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
23.90 25.75 23.90 213,000 0 0 0
BID
40.3
40.3
40 40.60 39.70 10,071,800 0 0 0
BIG
6.4
6.4
6.40 6.50 6.20 466,900 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.5
22.5
22.40 23 22.20 44,800 0 0 0
BKG
2.6
2.6
2.64 2.64 2.60 42,400 0 0 0
BLI
9.9
9.9
9.90 9.90 9.90 100 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.40 1,300 0 0 0
BMC
13.5
13.5
13.50 13.60 13.40 16,700 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 300 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17.2
17.2
17.20 17.30 16.95 230,400 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMK
13.6
13.6
13.70 13.80 13.50 3,800 0 0 0
BMP
131.5
131.5
131 132.50 129.50 174,300 0 0 0
BMS
14.9
14.9
14.70 15.10 14.70 192,500 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.9
5.9
6 6.10 5.90 127,100 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
4
4.20 4.30 3.90 2,100 0 0 0
BRC
12.2
12.2
12.10 12.20 12.10 500 0 0 0
BRR
18
18
18 18 18 1,800 0 0 0
BRS
27.1
27.1
26.90 27.20 26.90 4,500 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 8,200 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.0
20.0
20.50 20.50 20.03 800 0 0 0
BSI
37.1
37.1
38.30 38.30 37.10 528,200 0 0 0
BSL
11.4
11.4
11.30 11.40 11.10 2,600 0 0 0
BSP
11
11
11 11 11 200 0 0 0
BSQ
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BSR
26.3
26.3
27.65 28 26.10 23,335,900 0 0 0
BT1
13
13
13 13 13 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.40 4.40 3.90 2,100 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.4
23.4
23.20 23.50 23.20 1,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 4,500 0 0 0
BTP
8.5
8.5
8.50 8.51 8.47 48,400 0 0 0
BTS
5.1
5.1
5 5.10 5 900 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
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.6
12.6
12.30 12.90 12.30 1,408,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
83.8
83.8
84.80 84.80 81.90 390,300 0 0 0
BVL
15.7
15.7
16.10 16.60 15.40 1,600 0 0 0
BVN
23.7
23.7
23.70 23.70 23.70 0 0 0 0
BVS
27.7
27.7
27.20 28 27.20 420,600 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
43.1
43.1
43.05 43.85 42.80 498,200 0 0 0
BWS
33.7
33.7
34.60 34.80 33.70 500 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
10.5
10.5
10.35 10.55 10.30 47,400 0 0 0
C47
9.5
9.5
9.45 9.53 9.40 17,000 0 0 0
C4G
7.1
7.1
7.10 7.30 7.10 423,900 0 0 0
C69
15.9
15.9
15.70 15.90 15.60 328,200 0 0 0
C92
4.2
4.2
4.10 4.20 4.10 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
46.6
46.6
46.60 47 46.50 30,400 0 0 0
CAT
14.7
14.7
14.70 14.70 14.50 14,100 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.5
25.5
25.50 25.50 25.50 500 0 0 0
CC1
36
36
36 36 36 0 0 0 0
CCA
15
15
15 15 15 0 0 0 0
CCC
7.7
7.7
7.70 7.70 7.70 1,700 0 0 0
CCI
21.2
21.2
21.05 21.50 21.05 1,900 0 0 0
CCL
5.0
5.0
5.04 5.10 4.99 122,200 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
13.6
13.6
13.60 13.60 13.60 3,300 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
14.86 14.93 14.69 94,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.8
29.8
30.40 31.40 29.80 2,100 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
16.5
16.5
16 16.50 16 1,500 0 0 0
CDR
5
5
4.70 5 4.50 11,600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.7
16.7
16.90 17.50 16.60 11,879,700 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 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 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 0 0 0 0
CHP
28.5
28.5
28.55 28.55 28.40 18,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 300 0 0 0
CI5
5
5
5 5 5 0 0 0 0
CIA
9.5
9.5
9.50 9.60 9.50 2,300 0 0 0
CID
9.8
9.8
8.80 9.80 8.80 200 0 0 0
CIG
6.6
6.6
6.22 6.60 6.22 11,900 0 0 0
CII
18.4
18.4
19.20 19.20 18.35 19,627,100 0 0 0
CIP
2.3
2.3
2.10 2.30 2.10 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
64.4
64.4
63.80 64.50 63.80 6,500 0 0 0
CKD
33
33
30 33 30 16,200 0 0 0
CKG
9.1
9.1
9.16 9.16 9.11 42,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
55 55.90 55 3,300 0 0 0
CLH
22.6
22.6
22.60 22.60 22.60 100 0 0 0
CLL
30.0
30.0
29.70 30 29.60 4,500 0 0 0
CLM
75.9
75.9
75.90 75.90 75.90 200 0 0 0
CLW
48
48
48 48 48 600 0 0 0
CLX
15.1
15.1
15 15.20 15 123,900 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19.1
19.1
19.40 19.40 19 2,300 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.1
29.1
29.40 29.40 29 201,600 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
20
20
20 20 20 200 0 0 0
CMN
66.3
66.3
70 70.80 65.40 3,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.90 7 6.90 13,300 0 0 0
CMT
12
12
12 12 12 100 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
6.15 6.16 6.09 125,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
31 31.80 31 3,900 0 0 0
CNG
24.4
24.4
24.50 24.50 24.40 3,400 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.5
6.5
6.30 6.50 6.30 25,800 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
8
8
8 8 8 100 0 0 0
CPC
17.6
17.6
17.10 17.60 17 700 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
31.7
31.7
31.50 31.70 31.50 8,300 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.2
10.2
9.90 10.20 9.80 2,653,000 0 0 0
CRE
8.1
8.1
8 8.10 7.76 350,900 0 0 0
CSC
15.4
15.4
15.40 15.40 14.90 20,200 0 0 0
CSI
15.5
15.5
15 15.50 15 1,500 0 0 0
CSM
12.3
12.3
12.30 12.40 12.25 205,600 0 0 0
CSV
27.1
27.1
27.40 27.70 27.10 547,700 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16.10 16.20 15.80 8,000 0 0 0
CTD
80.2
80.2
82.57 83.71 80.19 905,000 0 0 0
CTF
18.5
18.5
18.50 18.50 18.05 356,200 0 0 0
CTG
34.8
34.8
35.20 35.30 34.65 8,257,700 0 0 0
CTI
22.9
22.9
23 23.20 22.80 527,500 0 0 0
CTP
6.9
6.9
6.90 6.90 6.90 65,500 0 0 0
CTR
86.7
86.7
86.40 88.10 85.80 522,700 0 0 0
CTS
28.1
28.1
28.35 28.50 27.80 1,523,900 0 0 0
CTT
16
16
16 16 16 1,300 0 0 0
CTW
26
26
26 26 26 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
25.40 25.50 25.30 16,400 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
10.7
10.7
10.70 10.70 10.70 0 0 0 0
D2D
36.8
36.8
37.10 37.15 36.55 82,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
16 16 15.60 2,800 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3
3
2.99 3.04 2.99 36,100 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
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
DBC
23.3
23.3
23.50 23.65 23.30 2,944,400 0 0 0
DBD
51.4
51.4
51.70 51.70 51 21,800 0 0 0
DBM
25
25
25 25 25 100 0 0 0
DBT
10.8
10.8
10.30 10.80 10.10 1,800 0 0 0
DC1
8.3
8.3
7.50 8.40 7.50 11,200 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
9.1
9.1
9.15 9.18 9.12 131,600 0 0 0
DCF
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DCG
23.9
23.9
24.50 24.50 23.90 400 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
59.9
59.9
57 60 56.60 1,175,700 0 0 0
DCM
45.3
45.3
48.40 48.70 45.30 7,112,700 0 0 0
DCR
5
5
5 5 5 1,000 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
9.4
9.4
9.40 9.40 9.40 0 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
9
9
9.80 10 9 4,300 0 0 0
DDV
27.5
27.5
27.70 27.90 27.10 1,577,000 0 0 0
DFC
32
32
31 32 31 2,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
50.5
50.5
50.60 51.40 50.20 2,855,400 0 0 0
DGT
4.1
4.1
4.10 4.10 4 34,900 0 0 0
DGW
46
46
46.60 46.60 45.35 1,066,300 0 0 0
DHA
47.8
47.8
48.70 48.85 47.55 71,400 0 0 0
DHB
12.4
12.4
12.80 13.10 12.10 95,900 0 0 0
DHC
35.3
35.3
35.45 35.60 35.25 158,100 0 0 0
DHD
38.8
38.8
38.60 38.80 38.60 1,400 0 0 0
DHG
101.5
101.5
102.20 102.20 101 8,300 0 0 0
DHM
6.7
6.7
6.80 6.80 6.70 3,900 0 0 0
DHN
20
20
20 20 20 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 500 0 0 0
DHT
69
69
69 69 67.50 4,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
14.3
14.3
14.50 14.65 14.25 12,468,600 0 0 0
DIH
9.5
9.5
9.80 9.80 9.40 8,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.40 4.50 4.30 237,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.94 2.98 2.87 1,302,600 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
58.8
58.8
57.10 58.80 57.10 200 0 0 0
DMN
8.8
8.8
8.50 8.80 8.50 2,100 0 0 0
DMS
10.4
10.4
10.20 10.40 10.20 4,500 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 200 0 0 0
DNC
61
61
61 61 61 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 100 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 19.20 19 6,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.5
31.5
31.90 31.90 31.50 400 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
DP1
32.3
32.3
34.80 34.80 32.10 600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.9
55.9
54.90 55.90 54.90 3,600 0 0 0
DPG
42.2
42.2
42.85 42.85 41.70 513,500 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.9
28.9
30 30.05 28.80 8,083,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.3
40.3
40.30 40.70 40.10 648,300 0 0 0
DQC
9.3
9.3
9.21 9.39 8.75 13,600 0 0 0
DRC
13.5
13.5
13.70 13.75 13.45 424,100 0 0 0
DRG
8.8
8.8
8.80 8.80 8.80 2,100 0 0 0
DRH
2.6
2.6
2.65 2.72 2.55 502,000 0 0 0
DRI
12.8
12.8
12.70 13 12.60 532,400 0 0 0
DRL
45.5
45.5
45.60 45.60 45.20 3,100 0 0 0
DS3
5.7
5.7
5.80 5.80 5.70 300 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 200 0 0 0
DSE
23.8
23.8
23.70 24.10 23.70 353,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38.5
38.5
38.10 38.50 38.10 4,500 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
7.8
7.8
8 8 7.80 12,500 0 0 0
DTA
3.6
3.6
3.66 3.66 3.49 31,100 0 0 0
DTD
16.4
16.4
16.50 16.80 16.40 199,000 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2.10 2.10 2 44,400 0 0 0
DTK
11.2
11.2
11 11.30 11 4,900 0 0 0
DTL
11
11
10.90 11 10.80 4,000 0 0 0
DTP
118.2
118.2
118.20 118.20 118.20 0 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
6.9
6.9
7.10 7.10 6.80 363,100 0 0 0
DVN
20.8
20.8
20.80 20.90 20.40 48,800 0 0 0
DVP
69.8
69.8
69.20 70 69.20 3,600 0 0 0
DVW
45
45
45 45 45 100 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
14.5
14.5
14.90 15.20 14.45 23,266,500 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.1
13.1
13.40 13.70 13.10 419,500 0 0 0
DXS
7.3
7.3
7.66 7.70 7.30 3,564,700 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 5,800 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 600 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
31
31 31.50 30.50 10,400 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 40,800 0 0 0
EIB
23.4
23.4
23.90 24.05 23.35 14,700,700 0 0 0
EIC
23
23
22.50 23 22.50 1,300 0 0 0
EID
22.6
22.6
22.70 22.70 22.60 2,200 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
ELC
18.4
18.4
18.30 18.40 18.10 359,700 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
19.6
19.6
19.50 19.60 19.50 7,400 0 0 0
EVE
10.4
10.4
10.15 10.60 10.15 34,100 0 0 0
EVF
13.8
13.8
14.45 14.50 13.60 19,272,400 0 0 0
EVG
6.4
6.4
6.58 6.58 6.39 490,100 0 0 0
EVS
5.1
5.1
5.20 5.30 5.10 89,300 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
3.29 3.30 3.26 33,900 0 0 0
FCN
13.1
13.1
13.25 13.30 13 1,139,300 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
22.6
22.6
24.50 24.60 22.50 36,000 0 0 0
FID
2.5
2.5
2.40 2.60 2.40 382,300 0 0 0
FIR
5.0
5.0
4.96 4.99 4.78 518,800 0 0 0
FIT
4.3
4.3
4.31 4.36 4.26 614,400 0 0 0
FMC
38.5
38.5
38.90 38.90 38.45 41,400 0 0 0
FOC
68.7
68.7
68.50 68.80 68.10 57,300 0 0 0
FOX
87.1
87.1
87.90 88.50 85.60 397,700 0 0 0
FPT
75.3
75.3
75.90 76.30 75 8,534,000 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
157
157
158 158 154.50 163,300 0 0 0
FSO
6.5
6.5
6.40 6.50 6.40 2,300 0 0 0
FT1
41
41
41 41 41 7,000 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
27.4
27.4
28 28.15 27.25 1,809,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.6
10.6
10.50 10.70 10.30 148,300 0 0 0
GAS
80
80
80 81.30 79.60 1,876,800 0 0 0
GCB
5.7
5.7
5.70 5.70 5.70 800 0 0 0
GCF
18.3
18.3
22 22 18.30 464,700 0 0 0
GDA
14
14
14.20 14.20 13.70 93,000 0 0 0
GDT
19.1
19.1
19 19.20 19 27,400 0 0 0
GDW
40
40
36 40 36 2,200 0 0 0
GEG
16.3
16.3
16.70 16.70 16.20 2,951,200 0 0 0
GER
4
4
4 4 4 100 0 0 0
GEX
37.1
37.1
37.85 37.85 36.75 8,816,300 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
27.9
27.9
27.90 28 27.80 4,700 0 0 0
GIC
10
10
10.20 10.20 10 9,700 0 0 0
GIL
13.7
13.7
13.60 13.75 13.55 250,900 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
30.4
30.4
30.40 30.40 30.40 100 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.4
77.4
80.90 80.90 76.70 2,333,600 0 0 0
GMH
7.5
7.5
7.70 7.85 7.25 600 0 0 0
GMX
16.7
16.7
16.50 16.70 16.50 9,100 0 0 0
GND
33.6
33.6
33.60 33.60 33.60 0 0 0 0
GPC
2
2
2.10 2.10 2 12,400 0 0 0
GSM
29.2
29.2
29.20 29.20 29.20 1,600 0 0 0
GSP
11.3
11.3
11.30 11.45 11.20 86,100 0 0 0
GTA
8.8
8.8
9.08 9.10 8.70 6,900 0 0 0
GTD
166
166
166.60 166.60 166 1,600 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
32.5
32.5
32.50 33 32.30 3,228,800 0 0 0
GVT
88.8
88.8
88.80 88.80 88.80 100 0 0 0
H11
9.1
9.1
10 10 9.10 600 0 0 0
HAC
9
9
9.20 9.20 9 1,300 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 3,000 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.4
16.4
16.65 16.65 16.30 4,382,300 0 0 0
HAH
56.6
56.6
57 57.20 56 918,400 0 0 0
HAM
50
50
50 50 50 100 0 0 0
HAN
8.7
8.7
8.60 8.70 8.60 2,600 0 0 0
HAP
7.8
7.8
7.26 7.80 7.15 13,100 0 0 0
HAR
3.4
3.4
3.29 3.37 3.29 194,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.1
31.1
31.10 31.10 31.10 100 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
HAX
10.7
10.7
10.70 10.75 10.50 482,200 0 0 0
HBC
5.3
5.3
5.20 5.30 5.10 1,651,600 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.2
5.2
5.20 5.20 5.20 2,000 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.5
12.5
13.60 13.60 12.50 3,800 0 0 0
HC3
26
26
26 26 26 1,200 0 0 0
HCC
24.9
24.9
24.60 24.90 24.60 2,700 0 0 0
HCD
7.9
7.9
7.95 7.95 7.80 16,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.5
23.5
23.10 23.80 23.05 19,337,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HD6
9.2
9.2
9.20 9.20 9.20 2,300 0 0 0
HD8
7
7
7 7 7 100 0 0 0
HDA
6.3
6.3
6.90 6.90 6.30 17,400 0 0 0
HDB
25.6
25.6
25.80 26 25.60 13,765,700 0 0 0
HDC
18.7
18.7
19.20 19.20 18.70 2,621,800 0 0 0
HDG
29
29
30 30.15 29 2,716,100 0 0 0
HDM
37.6
37.6
38 38 37.60 2,500 0 0 0
HDP
26
26
26.70 26.70 26 1,200 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 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
189
189
191 191 188.50 3,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
167
167
167 167 167 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.5
12.5
12.90 12.90 12.50 339,400 0 0 0
HHS
13.3
13.3
14.05 14.10 13.30 4,739,600 0 0 0
HHV
12.3
12.3
12.55 12.55 12.30 6,437,700 0 0 0
HID
5.4
5.4
5.77 5.99 5.40 1,807,100 0 0 0
HII
5.5
5.5
5.56 5.56 5.40 203,900 0 0 0
HIO
7.8
7.8
7.50 7.80 7.50 2,100 0 0 0
HJC
7
7
7.90 7.90 7 16,700 0 0 0
HJS
27.4
27.4
25.30 27.40 25.20 300 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
21.1
21.1
19.80 21.10 19 15,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 700 0 0 0
HLC
12.9
12.9
13.40 13.40 12.90 11,000 0 0 0
HLD
17.1
17.1
16.70 17.10 16.70 43,000 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 0 0 0 0
HMC
11.9
11.9
11.55 12.30 11.55 11,600 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
18.6
18.6
16.12 18.57 16.12 900 0 0 0
HMR
10
10
9.50 10 9.50 4,200 0 0 0
HMS
39.9
39.9
39.90 39.90 39.30 11,100 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
11.2
11.2
11.30 11.30 11.10 18,100 0 0 0
HNF
28
28
28 28 28 3,000 0 0 0
HNG
6.1
6.1
6.10 6.10 6 1,445,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.3
8.3
8.20 8.40 8.20 350,400 0 0 0
HNP
13
13
13 13 13 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 24,700 0 0 0
HPB
23
23
23.50 23.50 22 1,500 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,200 0 0 0
HPG
27.2
27.2
27.35 27.45 27.10 31,503,700 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
23
23
23 23 23 200 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 1,500 0 0 0
HPT
26.6
26.6
26.60 26.80 26.60 600 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 100 0 0 0
HPX
4.8
4.8
4.82 4.86 4.78 370,300 0 0 0
HQC
2.6
2.6
2.71 2.71 2.62 3,228,400 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
51.4
51.4
53 53 49.60 800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.9
14.9
15 15.15 14.85 2,875,000 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HSL
5.0
5.0
5.05 5.07 4.91 112,400 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 500 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.8
4.8
4.60 4.90 4.60 314,000 0 0 0
HT1
15.4
15.4
15.35 15.50 15.25 194,600 0 0 0
HTC
40.3
40.3
40.30 40.30 40.30 200 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,600 0 0 0
HTG
41.8
41.8
42 42 41.70 25,500 0 0 0
HTI
24.6
24.6
24.55 24.95 24.55 34,100 0 0 0
HTL
22.6
22.6
22.60 22.60 22.60 300 0 0 0
HTM
10.7
10.7
10.70 10.70 10.70 900 0 0 0
HTN
7.5
7.5
7.63 7.70 7.45 321,900 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
11.2
11.2
11.10 11.20 11.10 200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU4
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HUB
13.9
13.9
14.20 14.20 13.85 3,000 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16.9
16.9
17.70 17.90 16.90 2,679,000 0 0 0
HVA
5.6
5.6
5.70 5.80 5.40 76,100 0 0 0
HVH
12.0
12.0
12.15 12.15 11.90 135,900 0 0 0
HVN
22.4
22.4
22 22.50 22 1,982,600 0 0 0
HVT
27.5
27.5
27.40 27.80 27.40 23,000 0 0 0
HVX
2.3
2.3
2.20 2.30 2.20 19,900 0 0 0
HWS
15.1
15.1
15.10 15.20 14.90 3,500 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.4
37.4
36 37.40 36 500 0 0 0
ICF
2.9
2.9
2.90 3 2.90 36,200 0 0 0
ICG
18.5
18.5
18.20 18.50 18.10 4,100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.9
32.9
32.50 33 32.30 6,400 0 0 0
ICT
17.8
17.8
17.80 17.80 17.70 6,800 0 0 0
IDC
49.3
49.3
49.30 50 48.20 2,369,700 0 0 0
IDI
6.8
6.8
6.83 6.91 6.81 602,800 0 0 0
IDJ
4
4
4 4.10 3.90 784,800 0 0 0
IDP
264.5
264.5
264.50 264.50 264.50 0 0 0 0
IDV
23.4
23.4
25.10 25.10 22.90 4,300 0 0 0
IFS
16.8
16.8
17.60 17.60 16.80 400 0 0 0
IHK
7.7
7.7
7.70 7.70 7.70 100 0 0 0
IJC
10.2
10.2
10.30 10.40 10.20 2,065,900 0 0 0
ILA
5.4
5.4
5.60 5.60 5.40 16,700 0 0 0
ILB
21.7
21.7
21.65 21.70 21.50 5,800 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
18.8
18.8
18.40 19.90 17.90 25,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.7
55.7
54.80 55.80 54.80 48,900 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 100 0 0 0
INN
39.7
39.7
39.10 39.70 39.10 900 0 0 0
IPA
16
16
16.90 16.90 15.90 46,000 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
25
25
24.80 25.10 23.80 3,500 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 200 0 0 0
ITC
11.8
11.8
11.90 12.05 11.70 76,800 0 0 0
ITD
16.3
16.3
16.20 16.40 16 14,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 63,700 0 0 0
ITS
4.2
4.2
4.10 4.20 4.10 3,300 0 0 0
IVS
7
7
7 7.10 6.90 104,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.2
4.2
4.26 4.55 4.24 875,400 0 0 0
KBC
32.2
32.2
32.20 32.55 32 2,197,200 0 0 0
KCB
13.5
13.5
14.10 14.40 13.50 93,300 0 0 0
KDC
49.2
49.2
48.55 49.95 48.55 109,900 0 0 0
KDH
26.5
26.5
26.45 26.80 26.25 4,925,000 0 0 0
KDM
28.8
28.8
29 29 28.80 8,100 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 9,200 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.57 5.64 5.48 7,819,300 0 0 0
KHP
10.8
10.8
10.90 10.90 10.65 29,400 0 0 0
KHS
15.5
15.5
15.70 15.80 15.50 4,700 0 0 0
KHW
33
33
33 33 33 100 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 700 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
13.1
13.1
13.20 13.30 13.10 110,800 0 0 0
KMR
2.7
2.7
2.71 2.72 2.70 23,300 0 0 0
KMT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
KOS
39
39
39.05 39.80 38.75 316,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.3
16.3
16.30 16.40 16.10 1,300,000 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 500 0 0 0
KSF
82.8
82.8
83 84.10 82 38,400 0 0 0
KSQ
2.1
2.1
2.10 2.10 2 13,500 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
24.8
24.8
24.80 24.80 24.80 0 0 0 0
KTS
22.1
22.1
23.80 23.80 22.10 1,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.2
25.2
24 25.20 24 200 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 2,800 0 0 0
L14
23.4
23.4
23.60 24 23.30 78,900 0 0 0
L18
23.8
23.8
24.50 24.50 23.80 20,900 0 0 0
L40
63.9
63.9
64 64.50 63 58,600 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
17.4
17.4
16.90 17.40 16.80 1,300 0 0 0
LAI
11.6
11.6
11.60 11.60 11.50 43,600 0 0 0
LAS
16.9
16.9
17.20 17.30 16.80 520,100 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
33.2
33.2
34.50 34.50 33.20 800 0 0 0
LBM
31
31
31 31.45 30.60 28,600 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
9.95 10.05 9.90 1,855,800 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.65 3.70 3.53 1,086,500 0 0 0
LDP
8.1
8.1
8.10 8.10 8 21,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5.1
5.1
5.10 5.10 5.10 500 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
61
61
61 61 61 300 0 0 0
LGL
5.0
5.0
4.85 4.99 4.85 57,900 0 0 0
LHC
101.4
101.4
101.70 103 97 15,700 0 0 0
LHG
28.4
28.4
28.40 28.55 28.25 116,200 0 0 0
LIC
31.7
31.7
32 32 31.70 3,800 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 78,200 0 0 0
LIX
33.4
33.4
33.50 33.50 32.90 44,700 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
19.7
19.7
19.10 20.50 19 21,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 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
42.4
42.4
42.30 42.70 41.95 1,737,100 0 0 0
LPT
6
6
6 6 6 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.7
34.7
34.80 34.80 33.70 6,300 0 0 0
LSS
8.6
8.6
8.57 8.61 8.48 187,800 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
23.2
23.2
22.30 23.20 22.30 500 0 0 0
MA1
36.5
36.5
33 36.50 32.40 1,400 0 0 0
MAC
11.4
11.4
11.30 11.40 11.30 400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.5
26.5
27 27.10 26.50 18,947,700 0 0 0
MBG
2.8
2.8
2.80 2.90 2.80 60,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.67 20.47 19.67 12,042,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.50 2,200 0 0 0
MCH
144
144
144 145 143 171,100 0 0 0
MCM
25.9
25.9
25.90 25.95 25.60 133,200 0 0 0
MCO
5.2
5.2
5.40 5.50 5 5,500 0 0 0
MCP
27.3
27.3
27.30 27.30 27.20 16,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.60 10.60 10.30 10,200 0 0 0
MDF
5
5
5 5.10 5 1,100 0 0 0
MDG
40.5
40.5
41 41 40.50 1,800 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
35.8
35.8
36 37.20 35.70 9,800 0 0 0
MGC
13
13
13.10 13.20 13 6,300 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.2
28.2
28.30 28.30 28.20 2,000 0 0 0
MHC
9.4
9.4
9.49 9.50 9.37 9,100 0 0 0
MIC
11.4
11.4
12 12 11.40 2,100 0 0 0
MIE
8
8
8 8 8 600 0 0 0
MIG
20.2
20.2
20.45 20.45 19.80 615,900 0 0 0
MKP
30.2
30.2
32.80 32.80 30.20 500 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.1
21.1
22.30 22.30 21 11,400 0 0 0
MML
33
33
32.90 34 32.90 89,400 0 0 0
MNB
28.6
28.6
28.60 28.60 28.60 100 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16
16
16.10 16.40 15.90 88,500 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
18.8
18.8
18.10 18.80 18.10 4,200 0 0 0
MRF
21
21
21 21 21 0 0 0 0
MSB
11.6
11.6
11.70 11.75 11.55 7,957,900 0 0 0
MSH
36.8
36.8
38.05 38.20 36.50 403,300 0 0 0
MSN
76.9
76.9
76.80 77.40 75.90 8,282,500 0 0 0
MSR
49.8
49.8
52 52.80 49.60 1,892,800 0 0 0
MST
8.7
8.7
9 9 8.50 2,587,800 0 0 0
MTA
13.5
13.5
13.80 14 13.10 19,500 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 0 0 0 0
MTL
5.5
5.5
5.50 5.50 5.50 8,900 0 0 0
MTP
14
14
14 14 14 500 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 1,000 0 0 0
MVC
16.5
16.5
16.30 16.50 16.30 10,100 0 0 0
MVN
51.9
51.9
52 52.80 51.30 12,300 0 0 0
MWG
82.4
82.4
83 83.90 81.80 5,736,600 0 0 0
MZG
13.3
13.3
13.20 13.30 13.10 450,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.4
49.4
49.75 50 49.10 704,600 0 0 0
NAG
8.3
8.3
8.30 8.40 8.20 86,200 0 0 0
NAP
9.8
9.8
9.50 10 9.10 2,900 0 0 0
NAS
31.4
31.4
31.10 31.90 31.10 500 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18.05 19,700 0 0 0
NBC
10.8
10.8
11.30 11.40 10.80 416,300 0 0 0
NBE
10.6
10.6
10.57 10.57 10.48 6,000 0 0 0
NBP
7.8
7.8
7.70 7.80 7.70 500 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 200 0 0 0
NBW
31.6
31.6
34 34 31.60 200 0 0 0
NCG
10.9
10.9
10.70 10.90 10.70 600 0 0 0
NCS
38
38
38 38 38 1,000 0 0 0
NCT
90.8
90.8
90.90 91.10 90.50 12,100 0 0 0
ND2
36
36
36 36 36 3,000 0 0 0
NDC
162.6
162.6
162.60 162.60 162.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.20 10.40 10.10 263,500 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5
5
5.10 5.10 5 1,800 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 900 0 0 0
NED
7
7
7 7 7 24,100 0 0 0
NET
67
67
68 68.50 67 3,800 0 0 0
NFC
62
62
62 62 62 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.3
13.3
13.50 13.55 13.30 276,600 0 0 0
NHC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NHH
10.2
10.2
10 10.20 10 44,700 0 0 0
NHT
11.8
11.8
11.60 11.75 11.50 27,500 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
14.15 14.15 13.85 2,983,400 0 0 0
NLG
29.9
29.9
29.50 30.35 29.25 5,707,400 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52
52
51.60 52.40 51.50 37,900 0 0 0
NNT
62
62
63.50 63.50 62 200 0 0 0
NO1
5.8
5.8
5.65 6 5.61 286,000 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NRC
5.9
5.9
5.90 6 5.80 534,700 0 0 0
NSC
73.7
73.7
73.70 73.70 73.70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.10 5.50 5.10 471,300 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
12.5
12.5
12.50 12.50 12.50 100 0 0 0
NT2
27.7
27.7
27.90 28.25 27.55 1,394,400 0 0 0
NTC
142.8
142.8
143 143 142.80 6,900 0 0 0
NTF
17.6
17.6
20.40 20.40 17.60 2,800 0 0 0
NTH
57
57
57 57 57 300 0 0 0
NTL
16.3
16.3
16.50 16.65 16.20 857,000 0 0 0
NTP
57.3
57.3
56.70 57.80 56.70 73,400 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
20
20
20 20 20 200 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 3,000 0 0 0
NVB
10.9
10.9
11 11 10.70 228,700 0 0 0
NVL
14.2
14.2
14.45 14.55 13.90 13,962,300 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.7
7.7
7.64 7.70 7.64 10,900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4
4
4 4.10 4 5,000 0 0 0
OCB
11.3
11.3
11.25 11.35 11.20 759,500 0 0 0
OCH
5.5
5.5
5.40 5.50 5.40 35,500 0 0 0
ODE
45
45
44.70 45.10 44.70 20,600 0 0 0
OGC
3.1
3.1
3.02 3.07 3.02 400,700 0 0 0
OIL
15.2
15.2
15.50 15.70 15 3,762,700 0 0 0
ONE
11
11
11.10 11.30 10.90 22,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.4
22.4
22.40 22.40 22.20 4,000 0 0 0
ORS
13.9
13.9
13.50 14.05 13.30 9,624,800 0 0 0
PAC
26.3
26.3
26.50 26.80 26.20 785,100 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.9
31.9
31.80 32.75 31.60 1,317,000 0 0 0
PAP
26.5
26.5
27 27 26.50 3,400 0 0 0
PAS
2.8
2.8
2.80 2.90 2.70 33,000 0 0 0
PAT
68.4
68.4
68.80 69.30 68.40 36,500 0 0 0
PBC
5.8
5.8
5.80 5.80 5.80 6,000 0 0 0
PBP
12.9
12.9
12.20 12.90 12.20 300 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
PC1
27.5
27.5
28.75 28.90 27.30 11,742,700 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.6
19.6
19.80 19.90 19.60 700 0 0 0
PCF
4.3
4.3
4.30 4.40 4.30 2,700 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.2
20.2
20.40 20.50 20.20 80,900 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
23.9
23.9
24 24 23.90 8,200 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 700 0 0 0
PDN
108
108
108.80 108.90 108 2,400 0 0 0
PDR
16.3
16.3
16.65 16.75 16.20 13,526,500 0 0 0
PDV
9.5
9.5
9.22 9.84 9.19 49,900 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PEQ
46.5
46.5
46.50 46.50 46.50 200 0 0 0
PET
51.3
51.3
52 53.20 50 1,045,300 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 581,100 0 0 0
PGB
12.1
12.1
12.20 12.20 11.90 4,100 0 0 0
PGC
13.9
13.9
14.10 14.10 13.80 56,600 0 0 0
PGD
23.8
23.8
23.35 23.85 23.35 900 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 200 0 0 0
PGN
6.2
6.2
6.30 6.50 6.20 6,800 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 500 0 0 0
PGT
6.3
6.3
6.10 6.30 6.10 600 0 0 0
PGV
23.9
23.9
24.45 24.45 23.80 12,200 0 0 0
PHC
4.6
4.6
4.53 4.61 4.52 79,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63
63
62.50 63.30 62.50 1,700 0 0 0
PHP
34.2
34.2
33.50 34.50 33.50 144,400 0 0 0
PHR
62.2
62.2
62.50 62.70 62.10 120,500 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
27.1
27.1
26.40 27.10 26.40 500 0 0 0
PIC
17.5
17.5
17.50 17.50 17.50 100 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
9
9
8.50 9 8.50 4,600 0 0 0
PIV
6.7
6.7
6.30 6.90 6.30 190,800 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
PJS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 300 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PLC
23.2
23.2
22.90 23.50 22.90 344,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.7
3.7
3.50 3.70 3.50 200 0 0 0
PLP
5.2
5.2
5.27 5.27 5.21 34,200 0 0 0
PLX
40.7
40.7
41.10 41.85 40.50 4,263,100 0 0 0
PMB
11
11
11 11.10 11 9,300 0 0 0
PMC
143.1
143.1
143.15 143.15 143.15 100 0 0 0
PMG
7
7
7 7 7 4,200 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 100 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 200 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 500 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 1,500 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72.9
72.9
72.73 73.13 71.93 813,000 0 0 0
PNP
20
20
20.50 20.50 20 300 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
15.9
15.9
15.90 16 15.70 38,500 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
POV
8
8
8.20 8.20 8 3,400 0 0 0
POW
13.1
13.1
13.10 13.15 12.95 10,934,900 0 0 0
PPC
10.4
10.4
10.65 10.70 10.40 816,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.3
27.3
27.60 27.80 27.30 61,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
8.6
8.6
9 9 8.60 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 100 0 0 0
PRE
22.8
22.8
22.80 22.80 22.80 19,000 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.5
10.5
10.20 10.50 10 24,700 0 0 0
PSB
5.8
5.8
5.80 6 5.70 34,300 0 0 0
PSC
12.2
12.2
11.90 12.20 11.90 1,000 0 0 0
PSD
16.7
16.7
17 17 16.50 91,300 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 100 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
8.2
8.2
7.90 8.30 7.90 464,300 0 0 0
PSL
10.5
10.5
11.90 11.90 10.50 6,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
17.30 20 17.20 6,500 0 0 0
PSW
8.1
8.1
8.30 8.30 8 112,500 0 0 0
PTB
49.4
49.4
49.10 49.80 49 96,400 0 0 0
PTC
7.3
7.3
6.85 7.31 6.40 38,300 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.8
2.8
2.77 2.81 2.71 10,100 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
9.8
9.8
9.80 9.80 9.80 1,500 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 300 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
PTV
6.7
6.7
6.60 7 6.40 34,100 0 0 0
PV2
2.3
2.3
2.30 2.40 2.20 257,700 0 0 0
PVB
29.2
29.2
29.60 29.60 28.90 167,200 0 0 0
PVC
16.7
16.7
17.60 17.60 16.40 2,957,300 0 0 0
PVD
34.8
34.8
34.90 35.75 34.30 4,610,200 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.80 6.90 6.70 141,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.9
79.9
80 80.90 78.50 29,000 0 0 0
PVM
19.7
19.7
19.50 19.70 19.50 24,800 0 0 0
PVO
7.3
7.3
7.70 7.70 7.30 15,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.2
40.2
41.50 41.70 39.90 7,800,600 0 0 0
PVT
21.8
21.8
22.05 22.55 21.75 8,160,200 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
7
7
7 7.30 7 20,000 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
13.7
13.7
13.70 14 13.70 59,600 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
21.2
21.2
21.20 21.20 21.20 0 0 0 0
QCG
13.3
13.3
13.45 13.45 13.10 243,800 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
31.9
31.9
32.45 32.50 31.90 1,200 0 0 0
QNS
45.7
45.7
45.90 46.00 45.52 50,700 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
35.5
35.5
38.70 38.70 35.50 600 0 0 0
QSP
24.3
24.3
24.30 24.30 24.30 100 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
13.1
13.1
13.10 13.40 13 743,300 0 0 0
RAL
84.7
84.7
83.60 84.67 83.11 7,200 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 10,100 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.2
11.2
11.10 11.20 11.10 7,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
67.4
67.4
70 70.50 67.40 1,823,500 0 0 0
RIC
11.5
11.5
11.50 11.50 11.50 1,300 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 900 0 0 0
RYG
10.8
10.8
11.10 11.35 10.80 250,800 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
32.0
32.0
32.01 32.01 32.01 100 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
9.3
9.3
9.10 9.40 9.10 180,000 0 0 0
SAB
44.5
44.5
44.75 44.80 44.35 469,200 0 0 0
SAC
12.8
12.8
12.40 12.80 12.40 900 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 2,100 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
7.0
7.0
7.12 7.12 6.97 203,700 0 0 0
SAS
36.1
36.1
36 37 35.90 32,400 0 0 0
SAV
13.6
13.6
13.60 13.60 13 3,600 0 0 0
SB1
7.2
7.2
7.20 7.20 7.10 2,600 0 0 0
SBA
28.4
28.4
28.30 28.55 28.30 2,500 0 0 0
SBB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
SBG
11.6
11.6
11.65 11.65 11.50 22,500 0 0 0
SBH
42
42
42 42 40.90 2,800 0 0 0
SBL
5.1
5.1
5.40 5.40 5.10 2,800 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 1,000 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.5
5.5
5.50 5.60 5.30 1,603,500 0 0 0
SBT
21.0
21.0
21.42 21.46 21.04 674,000 0 0 0
SBV
7.5
7.5
7.38 7.50 7.38 300 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
62.3
62.3
63 63.10 62.20 24,100 0 0 0
SCI
10.2
10.2
10.20 10.30 10 89,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 800 0 0 0
SCL
19.6
19.6
19.90 20 19.40 30,600 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.3
6.3
6.39 6.42 6.30 1,906,700 0 0 0
SCS
54.3
54.3
54.80 55 54.20 128,500 0 0 0
SD2
6.2
6.2
6 6.20 6 6,400 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SD5
7.4
7.4
7.40 7.40 7.20 35,700 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
11.1
11.1
11.30 11.30 10.90 26,400 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 100 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 0 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
48
48
45 48 45 103,200 0 0 0
SEB
46.2
46.2
42.83 46.21 42.83 600 0 0 0
SED
18.4
18.4
18.40 18.40 18.40 15,500 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19
19
19 19 19 0 0 0 0
SFG
10.7
10.7
11 11 10.50 5,400 0 0 0
SFI
27
27
28 28 27 1,300 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.3
12.3
12 12.40 12 8,600 0 0 0
SGC
81
81
81.40 81.40 81 1,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.2
19.2
19.30 19.30 19.20 500 0 0 0
SGI
10.2
10.2
12.40 12.40 10.20 200 0 0 0
SGN
52
52
52.60 52.60 52 9,100 0 0 0
SGP
24.2
24.2
24.30 24.40 24 29,000 0 0 0
SGR
15.9
15.9
15.90 16.20 15.70 149,700 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.4
15.4
15 15.50 15 18,400 0 0 0
SHA
4.0
4.0
3.95 3.95 3.90 4,300 0 0 0
SHB
15.0
15.0
15.38 15.42 14.98 79,845,400 0 0 0
SHC
9.1
9.1
9.10 9.70 9.10 10,100 0 0 0
SHE
6.8
6.8
6.90 6.90 6.80 200 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.1
14.1
14 14.05 14 211,700 0 0 0
SHN
3.8
3.8
3.80 4 3.80 45,500 0 0 0
SHP
34.5
34.5
34.30 34.50 34.30 5,200 0 0 0
SHS
17.5
17.5
17.10 17.80 17 23,775,000 0 0 0
SID
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SIG
6.3
6.3
6.80 6.80 6.30 1,100 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SJD
14
14
13.95 14 13.90 45,500 0 0 0
SJE
16.5
16.5
16.60 16.70 16.30 38,700 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SJM
6
6
5.50 6 5.50 300 0 0 0
SJS
49
49
49.90 49.95 49 17,300 0 0 0
SKG
9.2
9.2
9.24 9.44 9.20 29,400 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
25.2
25.2
26.20 26.20 25.20 5,000 0 0 0
SLS
162
162
161.20 163 161.20 3,400 0 0 0
SMA
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SMB
38.5
38.5
38.75 38.75 38.50 5,800 0 0 0
SMC
12.7
12.7
13.35 13.35 12.55 1,352,900 0 0 0
SMN
9.5
9.5
9.60 9.60 9.50 2,200 0 0 0
SMT
9.7
9.7
9.80 9.80 9.70 1,100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.7
31.7
31.10 31.70 30.70 2,900 0 0 0
SP2
24
24
24 24 24 300 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
10
10
10 10 10 100 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 0 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 100 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 1.80 36,600 0 0 0
SRC
52.5
52.5
55 55 52.50 5,000 0 0 0
SRF
6.9
6.9
6.66 7.09 6.63 61,500 0 0 0
SSB
17
17
17 17.05 16.90 1,746,800 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
8.3
8.3
8.30 8.40 8.30 4,700 0 0 0
SSH
75.1
75.1
75.10 75.10 75.10 100 0 0 0
SSI
27.9
27.9
27.70 28.50 27.60 40,298,800 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
3.24 3.33 3.23 110,600 0 0 0
STB
62.2
62.2
62.80 63.70 62.20 3,187,200 0 0 0
STC
14.1
14.1
14.10 14.10 14 900 0 0 0
STG
32.5
32.5
32.50 32.50 32.50 0 0 0 0
STH
20.4
20.4
20.50 20.50 20.10 43,700 0 0 0
STK
14.1
14.1
14.30 14.30 14.05 15,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.50 7.60 7.50 2,800 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
18.85 18.85 18.55 7,000 0 0 0
SVD
3.5
3.5
3.70 3.70 3.50 9,500 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 1.90 97,700 0 0 0
SVT
11.4
11.4
11.60 11.60 11.35 4,600 0 0 0
SWC
27.5
27.5
27.10 27.50 27 5,700 0 0 0
SZB
42.3
42.3
42.20 42.50 42.20 12,700 0 0 0
SZC
29.2
29.2
29.50 29.90 29.15 651,100 0 0 0
SZE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SZG
35
35
36.80 36.80 35 5,600 0 0 0
SZL
50.3
50.3
50.30 50.90 50.30 28,400 0 0 0
TA6
5.2
5.2
5.20 5.20 5.20 5,200 0 0 0
TA9
11.8
11.8
12 12 11.70 20,300 0 0 0
TAB
15.9
15.9
15 16 15 25,500 0 0 0
TAL
46.1
46.1
46.20 46.20 44.45 475,400 0 0 0
TAN
44.1
44.1
44.10 44.10 44.10 3,100 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.0
34.0
34.24 34.68 34.00 6,200 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
30.8
30.8
31.35 31.35 30.80 8,787,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.5
17.5
17.90 17.90 17 10,216,400 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
33.9
33.9
33.80 34 33.75 6,200 0 0 0
TCM
23.1
23.1
23.20 23.30 22.90 952,500 0 0 0
TCO
14
14
14.05 14.25 13.95 795,800 0 0 0
TCR
2.7
2.7
2.74 2.74 2.74 100 0 0 0
TCT
19.8
19.8
19.85 19.85 19.65 6,200 0 0 0
TCW
31.6
31.6
32 32 31.50 3,000 0 0 0
TDB
39.1
39.1
39.10 39.10 39.10 100 0 0 0
TDC
11.0
11.0
10.95 11 10.75 142,000 0 0 0
TDF
9
9
9 9 9 100 0 0 0
TDG
2.7
2.7
2.69 2.69 2.65 45,000 0 0 0
TDH
3.8
3.8
3.80 3.80 3.75 53,700 0 0 0
TDM
54.7
54.7
53.86 54.74 53.86 101,000 0 0 0
TDP
29.4
29.4
30 30 29.35 452,400 0 0 0
TDS
8.4
8.4
8.40 8.50 8.40 31,500 0 0 0
TDT
7.2
7.2
7.10 7.20 7 159,100 0 0 0
TDW
47.6
47.6
46 47.60 46 300 0 0 0
TED
66.5
66.5
66.50 66.50 66.50 0 0 0 0
TEG
6.0
6.0
6 6.20 5.97 2,500 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
TFC
49.5
49.5
47 49.70 47 7,900 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.4
31.4
31.30 31.40 30.80 7,300 0 0 0
THG
44.3
44.3
44.20 44.30 43.95 5,100 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
9.3
9.3
9.40 9.40 9.20 63,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 200 0 0 0
TID
21.6
21.6
21.60 21.60 21.60 1,000 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7.20 6.90 1,760,800 0 0 0
TIN
165
165
169.20 169.20 160 68,800 0 0 0
TIP
18.6
18.6
18.60 18.75 18.50 92,400 0 0 0
TIS
5.1
5.1
5 5.10 4.90 42,100 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
14.9
14.9
15.97 15.97 14.57 9,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.7
14.7
13.80 14.70 13.80 22,400 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.3
8.3
8.30 8.35 8.25 199,700 0 0 0
TLG
48.7
48.7
48.95 49 48.10 388,400 0 0 0
TLH
4.7
4.7
4.65 4.68 4.61 243,100 0 0 0
TLP
8
8
8 8 8 0 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
58
58
58 58.50 58 6,400 0 0 0
TMC
7.3
7.3
7.30 7.60 7.30 20,300 0 0 0
TMG
70
70
70 70 70 0 0 0 0
TMP
54.9
54.9
55 55 54.90 3,800 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TMT
11.8
11.8
11.30 11.80 11.30 7,100 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 8.50 500 0 0 0
TN1
16.5
16.5
16.50 16.50 16.10 3,600 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
TNG
24.1
24.1
26.60 28 23.80 7,842,600 0 0 0
TNH
10.2
10.2
10.05 10.20 10.05 52,600 0 0 0
TNI
4.3
4.3
4.30 4.32 4.30 22,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
17.6
17.6
17.60 17.60 17.60 100 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.3
8.3
8.40 8.40 8.03 6,600 0 0 0
TNV
17
17
16.50 17 16.50 2,300 0 0 0
TNW
12
12
12 12 12 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.9
172.9
170.80 172.90 169 47,400 0 0 0
TOT
16.3
16.3
15.70 16.30 15.50 15,600 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
16.4
16.4
16.55 16.75 16.30 11,594,500 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 0 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
TRA
70
70
69.80 70 69.30 3,500 0 0 0
TRC
72.1
72.1
72.80 72.80 70.50 10,500 0 0 0
TRS
36.8
36.8
36.80 36.80 36.80 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 5.90 5.90 1,200 0 0 0
TSA
15.6
15.6
15.45 15.65 15.30 208,600 0 0 0
TSB
19.1
19.1
19.40 19.50 19 2,400 0 0 0
TSC
2.5
2.5
2.55 2.59 2.50 114,000 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.4
39.4
39.40 39.40 39.40 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.1
5.1
5.60 5.60 5.10 6,300 0 0 0
TTA
11.8
11.8
11.95 12 11.60 746,100 0 0 0
TTC
10
10
10 10 10 1,100 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
2.71 2.75 2.62 631,800 0 0 0
TTG
14.8
14.8
14 14.80 14 200 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 31,800 0 0 0
TTL
8.3
8.3
8.10 8.40 8.10 35,100 0 0 0
TTN
16.1
16.1
16.30 16.50 16 23,600 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.6
33.6
33.70 33.70 33.50 1,900 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
36.8
36.8
37.50 38 36.70 193,100 0 0 0
TV2
37.6
37.6
38.65 38.65 37.60 563,700 0 0 0
TV3
16.7
16.7
16.70 16.70 16.70 100 0 0 0
TV4
15.3
15.3
15.80 15.80 15.30 9,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.5
7.5
7.49 7.50 7.40 36,800 0 0 0
TVC
7.6
7.6
7.60 7.80 7.50 33,400 0 0 0
TVD
11.1
11.1
11.50 11.50 11.10 421,200 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
8.3
8.3
8.20 8.40 8.20 443,100 0 0 0
TVS
13.5
13.5
13.45 13.60 13.40 51,100 0 0 0
TVT
16.2
16.2
16.30 16.30 15.80 700 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.40 218,500 0 0 0
TYA
18.4
18.4
18.35 18.35 18.35 1,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.70 6.60 4,100 0 0 0
UDL
18.5
18.5
18.50 18.50 18.50 300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 3,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.7
7.7
7.50 7.70 7.50 2,300 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 100 0 0 0
UPH
4
4
4 4 4 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.5
16.5
16.60 16.60 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
10.80 10.80 9.80 1,100 0 0 0
V21
6
6
5.80 6.10 5.60 51,600 0 0 0
VAB
10.1
10.1
10.20 10.25 10.10 429,500 0 0 0
VAF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VAV
35
35
35.40 35.40 35 200 0 0 0
VBB
11.4
11.4
10.60 11.50 10.60 370,000 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
5
5
4.90 5.20 4.80 366,000 0 0 0
VC3
26.7
26.7
26.50 26.80 26.20 1,407,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28.1
28.1
25.80 28.10 23.50 3,600 0 0 0
VC7
8.3
8.3
8.20 8.50 8.20 145,800 0 0 0
VC9
5.8
5.8
5.80 5.80 5.30 167,000 0 0 0
VCA
7.4
7.4
7.35 7.35 7.35 1,100 0 0 0
VCB
59
59
58.90 59.20 58.50 8,254,700 0 0 0
VCC
10.6
10.6
10.70 10.70 10.60 24,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.9
304.9
304.50 304.90 304.50 400 0 0 0
VCG
22.5
22.5
22.45 22.95 22.15 12,297,000 0 0 0
VCI
27.4
27.4
27.45 27.95 27.15 14,401,800 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 2,700 0 0 0
VCP
24.1
24.1
24 24.40 24 12,600 0 0 0
VCR
48.7
48.7
48.70 48.70 48.70 0 0 0 0
VCS
41.1
41.1
40.70 41.10 40.20 82,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10 12 10 25,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
19.20 19.20 19 4,100 0 0 0
VDL
11.7
11.7
10.70 11.70 10.70 11,100 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.4
60.4
60.40 60.40 60.40 0 0 0 0
VDS
15.0
15.0
15.10 15.30 14.80 1,242,400 0 0 0
VDT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 21,800 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
4
4
3.80 4 3.80 23,700 0 0 0
VEA
33.5
33.5
33.40 33.70 33.40 333,400 0 0 0
VEC
31.9
31.9
34.90 34.90 31.90 1,200 0 0 0
VEF
104.9
104.9
98 104.90 98 20,900 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 0 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
49.9
49.9
49.35 49.85 49.35 1,100 0 0 0
VFR
11.2
11.2
10 11.20 10 500 0 0 0
VGC
46.7
46.7
47 47.35 46.20 842,600 0 0 0
VGG
42.1
42.1
42.10 42.10 42.10 200 0 0 0
VGI
95.3
95.3
90.80 96.90 90.80 1,445,600 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
VGP
24.9
24.9
24.70 25 24.60 6,900 0 0 0
VGR
81.9
81.9
86.06 86.35 81.76 6,600 0 0 0
VGS
24.4
24.4
24.20 25 24.20 292,900 0 0 0
VGT
12.3
12.3
12.30 12.60 12.10 1,163,100 0 0 0
VGV
43
43
43 43 43 1,200 0 0 0
VHC
58.9
58.9
59.40 59.60 58.80 452,700 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 400 0 0 0
VHE
3.2
3.2
3.20 3.30 3.10 141,900 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.70 1.80 1.60 142,100 0 0 0
VHH
2.9
2.9
2.80 2.90 2.80 200 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
110.2
110.2
110.20 110.20 110.20 2,031,500 0 0 0
VIB
17.2
17.2
17.15 17.40 17.10 5,681,800 0 0 0
VIC
141
141
143 144.30 139.30 3,637,400 0 0 0
VID
5.0
5.0
4.94 4.95 4.94 600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
15.80 15.90 15.80 11,700 0 0 0
VIG
4.8
4.8
4.70 4.90 4.70 70,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
18
18
18 18 16.70 6,700 0 0 0
VIP
11.9
11.9
11.85 11.95 11.80 193,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.20 24.20 24.20 600 0 0 0
VIW
40.2
40.2
40.20 40.20 40.20 67,900 0 0 0
VIX
17
17
17.10 17.40 16.90 46,206,200 0 0 0
VJC
166.9
166.9
156.50 166.90 156.20 1,686,900 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
46.1
46.1
45.30 46.40 45 35,000 0 0 0
VLC
13.5
13.5
13.70 13.80 13.40 201,800 0 0 0
VLG
8.6
8.6
8.70 8.70 8.60 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.5
4.5
4.50 4.60 4.50 26,300 0 0 0
VMD
15.0
15.0
15.70 15.70 14.95 1,100 0 0 0
VMG
3
3
3 3 3 500 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
15.3
15.3
16.90 16.90 15.30 1,500 0 0 0
VNB
15.1
15.1
14.80 15.30 14.60 82,400 0 0 0
VNC
36.7
36.7
36.80 36.80 36.70 400 0 0 0
VND
16.3
16.3
16.20 16.50 16.15 13,014,900 0 0 0
VNE
4.0
4.0
4.07 4.08 4.02 308,900 0 0 0
VNF
15.4
15.4
15 15.40 15 11,400 0 0 0
VNG
6.7
6.7
6.79 6.79 6.70 7,700 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.2
7.2
7 7.70 7 2,900 0 0 0
VNL
19.6
19.6
19.60 19.60 19.60 2,200 0 0 0
VNM
61.3
61.3
61.30 62.20 61 5,446,200 0 0 0
VNP
20.4
20.4
20.20 21 20.20 66,300 0 0 0
VNR
20.8
20.8
20.90 21 20.80 20,600 0 0 0
VNS
8.3
8.3
8.33 8.40 8.28 25,900 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
315.5
315.5
310 323 310 1,400 0 0 0
VOS
12.8
12.8
12.95 12.95 12.70 1,270,400 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.8
26.8
27.30 27.35 26.80 10,288,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.6
24.6
23.90 24.60 23.80 6,000 0 0 0
VPG
4.2
4.2
4.26 4.29 4.22 146,600 0 0 0
VPH
3.8
3.8
3.59 3.87 3.59 44,900 0 0 0
VPI
58.4
58.4
57.50 58.60 57.40 1,262,200 0 0 0
VPR
8.6
8.6
8.70 8.70 8.60 900 0 0 0
VPS
8.5
8.5
8.53 8.53 8.48 1,200 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
13.6
13.6
14 14.20 13.05 113,300 0 0 0
VRE
27.6
27.6
26.80 27.55 26.70 10,207,100 0 0 0
VRG
17.3
17.3
17.10 17.30 17 8,500 0 0 0
VSA
19.2
19.2
20.30 20.30 17.30 2,600 0 0 0
VSC
24.3
24.3
24.15 24.60 23.70 5,369,500 0 0 0
VSE
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VSF
27.3
27.3
27.30 27.40 27.20 10,000 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.5
43.5
43.50 43.50 43.30 8,600 0 0 0
VSI
28
28
28 28 28 8,700 0 0 0
VSM
14.4
14.4
13.40 14.40 13.40 9,100 0 0 0
VSN
15.9
15.9
16 16 15.90 700 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.10 2.20 2 14,000 0 0 0
VTB
13.5
13.5
14.60 14.60 13.50 200 0 0 0
VTC
12.2
12.2
12.40 12.80 12.20 7,600 0 0 0
VTD
6
6
6 6.10 6 17,000 0 0 0
VTE
8.1
8.1
8 8.10 8 300 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 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
51.5
51.5
50 51.90 50 3,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.85 11.85 11.70 165,500 0 0 0
VTP
73.1
73.1
72.31 75.03 71.21 760,500 0 0 0
VTQ
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTR
10.8
10.8
10.80 10.90 10.60 38,500 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 14.70 21,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.20 20.30 20.10 1,201,100 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
115.5
115.5
110.90 115.50 107.70 228,900 0 0 0
VW3
12.3
12.3
12.80 13 11.80 24,900 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
275 275 275 500 0 0 0
WSB
55.6
55.6
56 56.80 53.90 500 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 15,200 0 0 0
WTC
9.5
9.5
9.90 9.90 9.50 500 0 0 0
X20
11.7
11.7
11.70 11.70 11.70 1,300 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
XMC
9.2
9.2
8.90 9.20 8.90 1,100 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
13.9
13.9
15.20 15.90 13.90 400 0 0 0
YBC
6.5
6.5
7.60 7.60 6.50 300 0 0 0
YBM
10.3
10.3
10.15 10.25 10.15 1,300 0 0 0
YEG
10.2
10.2
10.25 10.25 10.05 884,200 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
251.5
251.5
252.63 254.48 250.36 97,745,796 0 0 0
^UPCOM
127.8
127.8
127.40 128.07 127.30 0 0 0 0
^VN30
1,861.8
1,861.8
1,868.92 1,872.80 1,858.42 324,883,193 0 0 0
^VNINDEX
1,702.9
1,702.9
1,713.92 1,715.21 1,700.18 825,969,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |