DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/04/2026

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 03/04/2026

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 32.50 1,700 0 0 0
AAA
6.9
6.9
7 7.04 6.94 448,500 0 0 0
AAH
3.3
3.3
3.20 3.30 3.10 809,500 0 0 0
AAM
6.2
6.2
6.25 6.25 6.20 4,600 0 0 0
AAS
8.3
8.3
8.50 8.60 8.30 734,400 0 0 0
AAT
2.9
2.9
2.93 2.93 2.90 4,700 0 0 0
AAV
9
9
8.90 9.20 8.60 759,500 0 0 0
ABB
14.5
14.5
14.50 14.70 14.50 663,800 0 0 0
ABC
11
11
11.20 11.40 11 34,100 0 0 0
ABI
19.8
19.8
19.90 19.90 19.70 12,500 0 0 0
ABR
12.2
12.2
12.30 12.30 12.20 2,400 0 0 0
ABS
3.1
3.1
3.38 3.38 3.03 346,400 0 0 0
ABT
60
60
60.80 60.80 59.80 3,600 0 0 0
ABW
10.1
10.1
10.50 10.50 9 284,600 0 0 0
ACB
23.5
23.5
23.60 23.70 23.25 11,386,300 0 0 0
ACC
13.1
13.1
12.70 13.25 12.50 17,100 0 0 0
ACE
39.9
39.9
40.10 40.10 38.70 1,500 0 0 0
ACL
12.8
12.8
12.75 13.25 12.75 800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 1,658,700 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
45.8
45.8
46.30 46.80 45.40 611,800 0 0 0
ADC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
ADG
8.5
8.5
8.75 8.75 8.52 2,600 0 0 0
ADS
8.5
8.5
8.65 8.70 8.50 63,600 0 0 0
AFX
10.7
10.7
10.80 10.80 10.50 91,100 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 1.80 5,000 0 0 0
AGG
12.6
12.6
12.85 12.85 12.55 545,700 0 0 0
AGM
1.9
1.9
1.90 2 1.80 46,600 0 0 0
AGP
37.7
37.7
37.80 37.80 37.10 2,400 0 0 0
AGR
14.6
14.6
14.65 14.75 14.55 285,000 0 0 0
AGX
250.2
250.2
260 260 250.20 1,100 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
44
44
44.20 44.20 44 6,100 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
7.5
7.5
7.50 7.70 7.40 6,600 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
14.4
14.4
14.40 14.40 14.40 3,400 0 0 0
AMS
9.4
9.4
9.50 9.80 9.10 108,300 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 224,900 0 0 0
ANT
35.7
35.7
35.21 36.44 35.21 1,900 0 0 0
ANV
23.6
23.6
23.75 24 23.55 469,800 0 0 0
APF
51.5
51.5
51.20 51.90 51 27,600 0 0 0
APG
5.6
5.6
5.71 5.84 5.59 1,390,200 0 0 0
APH
5.5
5.5
5.55 5.60 5.52 87,300 0 0 0
API
5.7
5.7
5.90 5.90 5.70 27,200 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
APP
4.9
4.9
5 5 4.90 700 0 0 0
APS
6
6
6.20 6.20 6 327,000 0 0 0
APT
3.1
3.1
3.60 3.60 3.10 300 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.10 16.80 16.10 700 0 0 0
ASM
5.6
5.6
5.60 5.67 5.55 310,800 0 0 0
ASP
5.2
5.2
5.05 5.24 5.05 185,400 0 0 0
AST
70
70
70 71 68 1,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 10,900 0 0 0
ATG
8
8
8 8 8 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49
49
49 49 49 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
9.90 10.10 9.90 122,500 0 0 0
BAB
11
11
11.20 11.20 11 2,200 0 0 0
BAF
35.0
35.0
34.75 35.05 34.60 1,973,900 0 0 0
BAL
7.5
7.5
7.50 7.50 7.50 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
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
BCA
18.5
18.5
18.80 18.80 18.50 5,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.40 7.40 7.10 38,400 0 0 0
BCE
11.2
11.2
11.15 11.20 11.10 26,100 0 0 0
BCF
42
42
42 42 42 200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.2
53.2
53.90 54.70 53.20 412,800 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 1.20 819,100 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 9.20 0 0 0 0
BDW
27
27
27 27 27 600 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
55.4
55.4
57.20 57.20 55.40 79,400 0 0 0
BGE
3.3
3.3
3.30 3.50 3.30 583,000 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
29.5
29.5
29.95 30 29.40 8,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.2
24.2
24.40 24.50 23.80 129,100 0 0 0
BID
39.1
39.1
39.70 39.75 39.05 7,279,600 0 0 0
BIG
6.3
6.3
6.20 6.50 6.20 248,100 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
21.6
21.6
22.10 22.10 21.50 21,800 0 0 0
BKG
2.6
2.6
2.60 2.61 2.56 60,700 0 0 0
BLI
9.3
9.3
8.30 9.30 8.30 8,500 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 200 0 0 0
BLT
22.2
22.2
22.50 22.50 22.20 300 0 0 0
BMC
13.3
13.3
13.60 13.60 13.30 2,600 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
17.3
17.3
17.25 17.45 17.05 304,200 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMK
14
14
14 14 14 200 0 0 0
BMP
126.1
126.1
129.50 129.80 125.90 205,600 0 0 0
BMS
14.4
14.4
14.70 14.80 14.30 150,000 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.8
5.8
5.80 5.90 5.80 26,800 0 0 0
BNW
16.9
16.9
16.81 16.91 16.81 300 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 919,100 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
4.30 4.30 3.70 1,300 0 0 0
BRC
12.1
12.1
12.20 12.20 12.10 300 0 0 0
BRR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BRS
25.9
25.9
25.90 26 25.90 4,000 0 0 0
BSA
20.8
20.8
21.30 21.30 20.80 900 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.5
20.5
20.50 20.50 20.22 5,800 0 0 0
BSI
35.9
35.9
37.20 37.50 35.80 598,100 0 0 0
BSL
12
12
12 12 12 100 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BSR
26.4
26.4
26.40 27.10 26.30 9,858,500 0 0 0
BT1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.70 4.80 4.70 900 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
24.3
24.3
23.50 24.50 23.50 25,800 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.5
8.5
8.50 8.50 8.40 26,100 0 0 0
BTS
5.1
5.1
5 5.10 5 200 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.8
16.8
16.50 16.80 16.50 200 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
12.1
12.1
12.40 12.50 12 1,504,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.70 35,300 0 0 0
BVH
85
85
83.50 85.30 78 856,100 0 0 0
BVL
15
15
15.10 15.10 15 3,600 0 0 0
BVN
23.7
23.7
20.20 23.70 20.20 1,000 0 0 0
BVS
26.3
26.3
26.90 27 26.10 342,200 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
43
43
43 43 42.60 119,800 0 0 0
BWS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 100 0 0 0
C21
20.1
20.1
17.50 20.10 17.50 43,400 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.8
10.8
10.75 10.75 10.75 100 0 0 0
C47
9.6
9.6
9.60 9.63 9.25 22,300 0 0 0
C4G
6.9
6.9
7.10 7.20 6.90 265,800 0 0 0
C69
15.9
15.9
15.80 15.90 15.70 200,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.60 0.40 21,000 0 0 0
CAG
7.4
7.4
7.20 7.40 7.20 400 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CAP
46.1
46.1
46.80 46.80 45.60 20,100 0 0 0
CAT
14.6
14.6
14.70 14.70 14.50 24,200 0 0 0
CBI
14
14
14 14 14 6,000 0 0 0
CBS
24.8
24.8
24 24.80 24 1,200 0 0 0
CC1
36
36
36 36 36 0 0 0 0
CCA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CCC
7.6
7.6
7.65 7.65 7.56 3,500 0 0 0
CCI
19.3
19.3
19.30 19.30 19.30 400 0 0 0
CCL
5.0
5.0
4.96 4.96 4.88 37,600 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 500 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
12.8
12.8
12.80 12.80 12.80 100 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
15.3
15.3
14.93 15.27 14.86 98,100 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.5
29.5
30 30 29.30 9,300 0 0 0
CDO
1.7
1.7
1.60 1.70 1.60 48,200 0 0 0
CDP
16.6
16.6
16.60 16.60 16.60 1,100 0 0 0
CDR
4.5
4.5
4.70 4.70 4.50 14,800 0 0 0
CEN
1.6
1.6
1.70 1.70 1.60 38,000 0 0 0
CEO
16.5
16.5
16.70 17.40 16.10 11,369,400 0 0 0
CET
7.4
7.4
7.60 7.60 7.40 15,200 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
28.4
28.4
28.55 28.55 28.10 23,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 600 0 0 0
CIA
9.3
9.3
9.40 9.70 9.30 26,100 0 0 0
CID
9.9
9.9
8.80 9.90 8.10 2,700 0 0 0
CIG
6.3
6.3
6.18 6.54 6.18 6,200 0 0 0
CII
18
18
18.40 18.90 17.80 22,153,000 0 0 0
CIP
2.5
2.5
2.30 2.50 2.30 18,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
63
63
63.30 63.30 62.50 8,100 0 0 0
CKD
32.7
32.7
32.70 32.70 32.70 100 0 0 0
CKG
8.6
8.6
8.97 8.97 8.60 63,800 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
55.90 55.90 55.90 1,000 0 0 0
CLH
22.6
22.6
22.60 22.60 22.30 3,500 0 0 0
CLL
29.7
29.7
29.70 29.75 29.60 6,100 0 0 0
CLM
75
75
75 75 74.60 9,300 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
14.8
14.8
15 15 14.80 73,200 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19
19
19.30 19.30 19 200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.5
28.5
28.80 29 28.45 242,800 0 0 0
CMI
0.8
0.8
0.80 0.80 0.70 24,900 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CMN
67
67
68.70 68.70 67 600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.90 6.90 6.80 26,300 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.0
6.0
5.97 6 5.90 99,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31.20 31.20 31 2,000 0 0 0
CNG
23.3
23.3
23.95 24 23.25 7,100 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
9
9
9 9 9 100 0 0 0
CPC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.70 4.80 4.70 200 0 0 0
CQN
31.3
31.3
31.50 31.50 31.20 15,600 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
10.1
10.1
9.98 10.45 9.63 6,553,900 0 0 0
CRE
7.6
7.6
7.89 7.89 7.51 247,800 0 0 0
CSC
14.9
14.9
15 15 14.80 6,400 0 0 0
CSI
15.2
15.2
15.70 15.70 15.20 1,600 0 0 0
CSM
12.3
12.3
12.30 12.50 12.25 139,400 0 0 0
CSV
27.6
27.6
28.50 28.50 27.50 639,000 0 0 0
CT3
6.7
6.7
6.30 6.70 5.90 20,900 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16 16.20 16 700 0 0 0
CTD
76.2
76.2
77.62 78.67 75.62 1,171,000 0 0 0
CTF
18.6
18.6
18.45 18.70 18.35 341,200 0 0 0
CTG
33.8
33.8
34.40 34.50 33.80 8,626,800 0 0 0
CTI
22.6
22.6
22.65 22.85 22.50 250,000 0 0 0
CTP
8.1
8.1
8.20 8.20 7.40 419,300 0 0 0
CTR
84.9
84.9
84.60 85.20 82.90 411,200 0 0 0
CTS
27.2
27.2
27.90 28 27.10 734,700 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
26
26
26 26 26 0 0 0 0
CVN
1.1
1.1
1.20 1.20 1.10 739,000 0 0 0
CVT
25.6
25.6
25.55 25.55 25.55 1,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.1
1.1
1.10 1.10 1.10 300 0 0 0
D11
10.9
10.9
10.90 10.90 10.90 100 0 0 0
D2D
36.4
36.4
36.40 36.70 36.30 56,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.60 15.60 15.50 200 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3
3
2.99 3 2.97 29,000 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
8.49 8.49 8.49 400 0 0 0
DBC
22.8
22.8
23.35 23.35 22.80 2,301,300 0 0 0
DBD
50.8
50.8
51 51 50.60 11,400 0 0 0
DBM
25
25
25 25 25 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DC1
8.1
8.1
8 8.10 7.50 3,700 0 0 0
DC2
6.3
6.3
5.70 6.30 5.70 400 0 0 0
DC4
9.1
9.1
9.05 9.11 8.98 89,500 0 0 0
DCF
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DCG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
56.7
56.7
60.80 62 56.70 639,700 0 0 0
DCM
44.4
44.4
46 46.60 44.35 2,662,000 0 0 0
DCR
4.6
4.6
5.30 5.30 4.60 500 0 0 0
DCS
1.1
1.1
1.20 1.20 1.10 279,100 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 26,000 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDG
0.8
0.8
0.90 1 0.80 3,038,100 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 5,000 0 0 0
DDN
9
9
8.60 9 8.60 500 0 0 0
DDV
27.4
27.4
27.50 27.90 27.30 1,255,800 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 500 0 0 0
DFF
0.6
0.6
0.60 0.60 0.50 320,900 0 0 0
DGC
56.5
56.5
56.90 57.40 55 8,384,200 0 0 0
DGT
4.3
4.3
4.40 4.40 4.20 47,900 0 0 0
DGW
43.9
43.9
45.90 45.90 43.90 1,109,200 0 0 0
DHA
45.6
45.6
47.35 47.35 45.60 77,200 0 0 0
DHB
12
12
12.20 12.60 12 23,300 0 0 0
DHC
34.6
34.6
34.75 34.75 34.25 77,000 0 0 0
DHD
38.4
38.4
38.50 38.50 38 2,900 0 0 0
DHG
100.7
100.7
101.40 101.40 100.60 2,500 0 0 0
DHM
6.6
6.6
6.67 6.67 6.55 1,800 0 0 0
DHN
21.1
21.1
21.10 21.10 21.10 0 0 0 0
DHP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
DHT
68.8
68.8
67.50 68.90 67 8,200 0 0 0
DIC
1
1
1 1 0.90 94,100 0 0 0
DID
3.9
3.9
3.50 4 3.50 3,500 0 0 0
DIG
14.2
14.2
14.25 14.40 14.10 12,857,300 0 0 0
DIH
9.5
9.5
9.60 9.60 9.50 1,300 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 4.40 4.20 249,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.91 2.93 2.87 1,592,900 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
59
59
57 59 56.70 300 0 0 0
DMN
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DMS
10.5
10.5
10.50 10.50 10.50 8,400 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 100 0 0 0
DNC
61
61
61 61 61 0 0 0 0
DND
9
9
9 9 9 1,400 0 0 0
DNE
8.7
8.7
8.70 8.70 8.70 400 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
31.70 32 31.70 300 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DP1
33
33
33 33 33 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.2
55.2
55.30 55.40 54.80 2,200 0 0 0
DPG
41.3
41.3
41.70 41.85 40.75 397,700 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.8
28.8
29.55 29.65 28.80 3,194,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.7
40.7
40.50 41.60 40.40 961,500 0 0 0
DQC
9.3
9.3
9.22 9.30 9.10 16,400 0 0 0
DRC
13.3
13.3
13.40 13.45 13.20 123,400 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 300 0 0 0
DRH
2.5
2.5
2.50 2.60 2.48 321,400 0 0 0
DRI
12.5
12.5
12.70 12.80 12.50 387,500 0 0 0
DRL
45.5
45.5
45.50 45.70 45.50 4,000 0 0 0
DS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23
23
23.40 23.40 23 260,500 0 0 0
DSG
7
7
6.70 7 6.70 8,600 0 0 0
DSN
38.6
38.6
38.90 38.90 38.30 4,000 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8.10 7.90 18,700 0 0 0
DTA
3.6
3.6
3.53 3.70 3.50 7,900 0 0 0
DTD
17.2
17.2
16.40 17.30 16 355,200 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 76,200 0 0 0
DTK
11.2
11.2
11.20 11.20 11 25,600 0 0 0
DTL
11.5
11.5
11.30 11.50 11.10 6,900 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
1.3
1.3
1.40 1.40 1.30 163,300 0 0 0
DVM
6.9
6.9
7 7 6.90 83,300 0 0 0
DVN
20.7
20.7
21 21 20.60 14,700 0 0 0
DVP
71
71
70.60 71.20 70.60 16,600 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
14.4
14.4
14.40 14.65 14.25 16,404,300 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13
13
13 13.10 12.80 198,400 0 0 0
DXS
7.5
7.5
7.63 7.65 7.40 2,356,300 0 0 0
DXV
3.7
3.7
3.70 3.80 3.70 42,100 0 0 0
E12
4.6
4.6
4.50 4.60 4.50 1,300 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
30.5
30.5
31 31 30 104,300 0 0 0
EFI
2
2
1.70 2 1.70 16,400 0 0 0
EIB
22.2
22.2
22.85 23.10 22.15 12,603,900 0 0 0
EIC
22.9
22.9
22.80 22.90 22.80 1,500 0 0 0
EID
22.5
22.5
22.50 22.50 22.40 2,600 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 2,500 0 0 0
ELC
18.2
18.2
18.55 18.70 18 213,600 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 1,600 0 0 0
EVE
10.5
10.5
10.30 10.50 10.30 2,900 0 0 0
EVF
13.3
13.3
13.80 13.95 13.25 14,014,600 0 0 0
EVG
6.3
6.3
6.27 6.40 6.20 261,200 0 0 0
EVS
5.1
5.1
5.10 5.10 5 46,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 100 0 0 0
FCM
3.3
3.3
3.25 3.26 3.17 26,000 0 0 0
FCN
12.9
12.9
12.85 12.95 12.50 566,600 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 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
22
21.30 22.90 21.10 21,200 0 0 0
FID
2.1
2.1
2.30 2.30 2.10 170,100 0 0 0
FIR
5.1
5.1
5.10 5.10 5 259,500 0 0 0
FIT
4.2
4.2
4.26 4.29 4.20 294,300 0 0 0
FMC
38.3
38.3
38.30 38.40 37.55 30,300 0 0 0
FOC
68.1
68.1
68.30 68.30 67.80 11,300 0 0 0
FOX
81.5
81.5
84.50 85.10 78.80 408,400 0 0 0
FPT
74
74
74.70 75.50 73.90 6,333,100 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
152
152
154 155 148.70 454,000 0 0 0
FSO
7.4
7.4
7.30 7.40 7.30 3,800 0 0 0
FT1
41
41
41 41 41 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 80,500 0 0 0
FTS
27.6
27.6
28.30 28.30 27.40 1,014,800 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 24,100 0 0 0
G36
11.1
11.1
11.50 11.50 11 150,000 0 0 0
GAS
79.7
79.7
80 80.90 79.60 1,931,200 0 0 0
GCB
5.7
5.7
5.70 5.70 5.70 0 0 0 0
GCF
17
17
17.90 18.20 16.80 171,200 0 0 0
GDA
13.7
13.7
13.80 13.80 13.60 27,100 0 0 0
GDT
19.0
19.0
19 19.10 18.95 6,100 0 0 0
GDW
40
40
40 40 40 0 0 0 0
GEG
15.9
15.9
16.30 16.55 15.85 1,841,400 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
35.3
35.3
36.50 36.65 35.05 5,276,800 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 1,000 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.8
27.8
27.80 27.80 27.70 5,100 0 0 0
GIC
10
10
10 10 10 4,400 0 0 0
GIL
13.4
13.4
13.55 13.70 13.35 203,300 0 0 0
GKM
1.5
1.5
1.50 1.60 1.50 196,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
30.60 30.60 29.50 7,600 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
70.7
70.7
74 74 69.90 3,641,400 0 0 0
GMH
7.7
7.7
7.32 7.74 7.32 1,500 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
GND
33.6
33.6
33.60 33.60 33.60 0 0 0 0
GPC
2
2
2 2.10 2 21,700 0 0 0
GSM
29.2
29.2
29.20 29.20 29.20 700 0 0 0
GSP
11.3
11.3
11.20 11.35 11.20 25,100 0 0 0
GTA
8.6
8.6
8.61 8.61 8.61 100 0 0 0
GTD
166.9
166.9
166.90 166.90 166.90 100 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
32.1
32.1
32.10 32.90 31.50 2,702,000 0 0 0
GVT
86.8
86.8
86.80 86.80 86.80 1,100 0 0 0
H11
8.2
8.2
9.70 9.70 8.20 400 0 0 0
HAC
9.1
9.1
9.20 9.20 9.10 1,700 0 0 0
HAD
14.7
14.7
14.70 14.70 14.70 500 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.0
16.0
16.25 16.30 15.95 5,164,300 0 0 0
HAH
54.6
54.6
54.20 55.50 54.20 482,800 0 0 0
HAM
53.7
53.7
51.33 53.67 51.33 700 0 0 0
HAN
8.3
8.3
8.10 8.30 8.10 19,500 0 0 0
HAP
7.4
7.4
7.84 7.84 7.38 13,000 0 0 0
HAR
3.4
3.4
3.35 3.41 3.35 105,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
32.5
32.5
32.50 32.50 32.50 0 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 100 0 0 0
HAX
10.5
10.5
10.45 10.55 10.40 127,000 0 0 0
HBC
5.1
5.1
5.20 5.20 5.10 723,700 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
6
6
5.50 6 5.50 300 0 0 0
HBS
4.4
4.4
4.40 4.40 4.10 25,300 0 0 0
HC1
12.8
12.8
13 13 12.80 1,800 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.7
24.7
24.70 25.50 24.10 3,200 0 0 0
HCD
7.8
7.8
7.71 7.88 7.71 15,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.2
24.2
23.80 24.60 23.65 26,829,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HD6
9.2
9.2
9.20 9.20 9.10 8,600 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.3
6.3
6.40 6.40 6.30 20,100 0 0 0
HDB
25.6
25.6
25.65 25.70 25.15 13,990,500 0 0 0
HDC
18.5
18.5
18.70 18.75 18.40 2,001,800 0 0 0
HDG
29
29
29.50 29.80 29 1,893,300 0 0 0
HDM
37.1
37.1
37.10 37.10 37.10 300 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 0 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
7
7 7 7 100 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
189.7
189.7
190 191 189.70 2,700 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
12.2
12.2
12.10 12.20 12 179,000 0 0 0
HHS
13.4
13.4
13.55 13.60 13 2,883,200 0 0 0
HHV
11.9
11.9
12.10 12.25 11.80 4,673,200 0 0 0
HID
4.8
4.8
4.76 5.25 4.70 1,677,000 0 0 0
HII
5.3
5.3
5.38 5.38 5.21 173,300 0 0 0
HIO
7.7
7.7
7.80 7.80 7.60 1,000 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.5
0.5
0.50 0.60 0.50 18,400 0 0 0
HKT
20.4
20.4
19.20 20.40 19 14,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 0 0 0 0
HLC
12.8
12.8
12.90 12.90 12.80 9,300 0 0 0
HLD
17
17
17 17 17 100 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.9
11.9
11.80 12.10 11.80 38,500 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.9
17.9
17.91 17.91 17.91 4,900 0 0 0
HMR
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HMS
39.5
39.5
39.50 39.50 38.70 5,200 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.8
10.8
11.10 11.20 10.70 79,600 0 0 0
HNF
28
28
28 28 28 0 0 0 0
HNG
6.1
6.1
6.20 6.20 6 1,573,000 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.3
8.3
8.30 8.30 8.20 824,200 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 400 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.20 59,100 0 0 0
HPB
21.6
21.6
22 22 21.60 2,900 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 1,200 0 0 0
HPG
26.7
26.7
27.35 27.40 26.60 31,383,300 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
26.7
26.7
26.70 26.70 26.70 200 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HPX
4.7
4.7
4.79 4.80 4.74 272,900 0 0 0
HQC
2.6
2.6
2.61 2.61 2.56 2,122,700 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
47.1
47.1
50 50 47 2,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.8
14.8
14.95 15.05 14.80 2,442,800 0 0 0
HSI
0.5
0.5
0.60 0.60 0.50 47,400 0 0 0
HSL
5
5
4.98 5 4.94 31,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 2,800 0 0 0
HSV
4.6
4.6
4.80 4.80 4.40 129,400 0 0 0
HT1
15.0
15.0
15.25 15.25 14.80 206,000 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 100 0 0 0
HTE
3.2
3.2
3.30 3.30 3.20 7,900 0 0 0
HTG
41.7
41.7
42.40 42.40 41.65 8,000 0 0 0
HTI
24.7
24.7
24.70 24.70 24.60 11,600 0 0 0
HTL
22
22
22.60 22.60 22 1,100 0 0 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
7.1
7.1
7.30 7.49 7 123,400 0 0 0
HTP
1.1
1.1
1.20 1.20 1.10 198,600 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 5,800 0 0 0
HTV
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU4
10
10
10 10 10 30,400 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 11,900 0 0 0
HUB
13.9
13.9
14 14 13.90 3,500 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16.6
16.6
16.70 17 16.50 1,811,200 0 0 0
HVA
4.9
4.9
4.80 5 4.80 34,300 0 0 0
HVH
11.9
11.9
11.95 12 11.80 87,700 0 0 0
HVN
21.6
21.6
22.10 22.50 21.60 1,040,800 0 0 0
HVT
27.7
27.7
27.40 27.70 27.30 12,300 0 0 0
HVX
2.3
2.3
2.40 2.40 2.30 33,000 0 0 0
HWS
15
15
15.10 15.10 14.90 400 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
18.1
18.1
17.40 18.10 17.40 1,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.2
32.2
32.50 33 32 6,900 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 10,000 0 0 0
IDC
46.8
46.8
47.80 47.90 45.60 2,548,600 0 0 0
IDI
6.6
6.6
6.69 6.71 6.59 1,029,800 0 0 0
IDJ
3.9
3.9
3.90 4 3.80 644,200 0 0 0
IDP
250
250
250 250 250 500 0 0 0
IDV
23.2
23.2
23.30 23.30 22.80 7,700 0 0 0
IFS
17
17
17 17 17 2,400 0 0 0
IHK
6.7
6.7
6.70 6.70 6.70 400 0 0 0
IJC
10.1
10.1
10.10 10.15 9.97 2,830,800 0 0 0
ILA
5.4
5.4
5.40 5.40 5.10 6,700 0 0 0
ILB
21.6
21.6
21.50 21.60 21.15 20,700 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
18.3
18.3
18.30 18.40 17.90 24,800 0 0 0
IME
45
45
45 45 45 100 0 0 0
IMP
55.7
55.7
55.90 55.90 55.30 25,400 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
38.9
38.9
39.50 39.50 38.90 5,300 0 0 0
IPA
15.4
15.4
15.50 15.80 15 73,200 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 1,000 0 0 0
ISH
25
25
25.20 25.20 25 200 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 0 0 0 0
ITC
11.6
11.6
11.60 11.60 11.50 64,600 0 0 0
ITD
16.3
16.3
16.35 16.35 16.10 16,200 0 0 0
ITQ
2.9
2.9
2.80 3 2.80 264,400 0 0 0
ITS
4
4
4.20 4.20 4 22,100 0 0 0
IVS
6.9
6.9
7 7 6.90 24,100 0 0 0
JOS
1
1
1 1 0.90 29,800 0 0 0
JVC
4.3
4.3
4.40 4.40 4.25 99,500 0 0 0
KBC
32
32
32.15 32.35 31.25 3,531,200 0 0 0
KCB
12.9
12.9
13.40 13.40 12.90 91,400 0 0 0
KDC
49.0
49.0
48.90 49.40 48.70 145,000 0 0 0
KDH
25.3
25.3
26.15 26.30 25.30 4,464,600 0 0 0
KDM
29.7
29.7
29.20 29.90 29.20 23,200 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 7,700 0 0 0
KHD
18
18
18 18 18 800 0 0 0
KHG
5.4
5.4
5.44 5.47 5.35 5,513,500 0 0 0
KHP
10.7
10.7
10.65 10.70 10.60 6,800 0 0 0
KHS
15.5
15.5
15.60 15.60 15.50 3,500 0 0 0
KHW
33.3
33.3
33.30 33.30 33.30 0 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
14.5
14.5
14.95 14.95 14.50 829,500 0 0 0
KMR
2.7
2.7
2.71 2.73 2.70 25,600 0 0 0
KMT
10.8
10.8
10.80 10.80 10.80 200 0 0 0
KOS
38.5
38.5
38.60 38.60 38.35 364,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
15.95 16.10 15.65 1,244,200 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 500 0 0 0
KSF
82.9
82.9
82.50 82.90 81.60 31,800 0 0 0
KSQ
1.7
1.7
2 2 1.70 1,099,600 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.8
24.8
24.80 24.80 24.80 0 0 0 0
KTS
23.4
23.4
22 23.40 22 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.2
25.2
26.95 26.95 25.20 200 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 10,300 0 0 0
L14
23
23
23.50 23.90 23 39,800 0 0 0
L18
23.4
23.4
23.80 23.80 23.40 32,100 0 0 0
L40
63.1
63.1
63.70 63.80 63 71,400 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
17
16.70 17 16.50 3,200 0 0 0
LAI
11.2
11.2
11.40 11.50 11.20 10,100 0 0 0
LAS
16.8
16.8
17.50 17.50 16.70 403,500 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
31.9
31.9
31.80 32.50 31 7,700 0 0 0
LBM
29.5
29.5
29.90 30.30 29.50 19,300 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
9.6
9.6
9.74 9.81 9.55 1,139,300 0 0 0
LCM
0.8
0.8
0.70 0.80 0.70 369,300 0 0 0
LDG
3.6
3.6
3.52 3.62 3.52 1,063,400 0 0 0
LDP
8
8
8.10 8.10 7.90 26,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.80 5.80 5.40 1,100 0 0 0
LGC
60.9
60.9
56.70 60.90 56.70 300 0 0 0
LGL
4.8
4.8
4.75 4.89 4.75 23,800 0 0 0
LHC
101.1
101.1
101.10 101.10 101.10 0 0 0 0
LHG
28.1
28.1
28.15 28.20 28 50,700 0 0 0
LIC
32.6
32.6
31.20 32.70 31.20 6,600 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 209,900 0 0 0
LIX
33.4
33.4
33.10 33.60 32.80 31,700 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
22.2
22.2
22.20 22.20 22.20 400 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 1.20 15,400 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 18,500 0 0 0
LPB
43.1
43.1
41.80 43.50 41.80 2,029,400 0 0 0
LPT
6.2
6.2
6.70 6.90 6.20 8,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33.90 35.50 33.70 32,100 0 0 0
LSS
8.4
8.4
8.51 8.54 8.43 76,800 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 600 0 0 0
LTG
6.2
6.2
6.40 6.50 6.20 187,600 0 0 0
M10
23
23
23 23 23 100 0 0 0
MA1
43.3
43.3
32.20 43.30 32.20 7,200 0 0 0
MAC
11.9
11.9
13.40 13.70 11.90 11,100 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 1,000 0 0 0
MBB
26.0
26.0
26.30 26.45 25.95 10,974,700 0 0 0
MBG
2.8
2.8
2.90 2.90 2.80 483,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20
20
20.20 20.60 19.80 3,552,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 18,800 0 0 0
MCH
140.7
140.7
141 143 138.10 206,600 0 0 0
MCM
25.5
25.5
26 26 25.50 1,600 0 0 0
MCO
5.2
5.2
5.20 5.20 5.20 3,500 0 0 0
MCP
27.2
27.2
27.10 27.20 27 11,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
10.20 10.40 10.20 4,100 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 200 0 0 0
MDG
41
41
42.85 42.85 41 700 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 5,000 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.4
35.4
36.50 36.50 35.40 9,400 0 0 0
MGC
13.1
13.1
13 13.10 12.10 10,300 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
28
28 28 28 1,000 0 0 0
MHC
9.1
9.1
9.39 9.43 9.05 6,000 0 0 0
MIC
11.9
11.9
11.90 11.90 11.90 3,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
19.7
19.7
19.45 19.90 19 302,100 0 0 0
MKP
31
31
31 31 31 2,100 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
20.8
20.8
20.80 20.80 20.80 5,800 0 0 0
MML
32.3
32.3
32.80 32.90 32 25,700 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
15.8
15.8
15.80 16 15.60 41,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 19,200 0 0 0
MPY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 500 0 0 0
MRF
21
21
21 21 21 500 0 0 0
MSB
11.5
11.5
11.45 11.60 11.40 7,449,500 0 0 0
MSH
36.9
36.9
37.40 37.95 36.80 248,200 0 0 0
MSN
75.3
75.3
76.20 77.10 74.80 5,241,600 0 0 0
MSR
48.3
48.3
48 49 47.20 1,036,800 0 0 0
MST
9
9
8.90 9.10 8.70 4,424,200 0 0 0
MTA
13.3
13.3
13.20 13.60 13 4,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
14
14
14.60 14.60 14 600 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
16.5
16.5
16.70 16.70 16.50 300 0 0 0
MVC
16
16
16.30 16.40 16 25,400 0 0 0
MVN
50
50
50.60 51.50 49.30 4,700 0 0 0
MWG
79.3
79.3
81.50 81.50 79.20 6,903,100 0 0 0
MZG
12.9
12.9
13.10 13.10 12.90 446,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.1
49.1
48.95 49.30 48.40 591,600 0 0 0
NAG
8.2
8.2
8.30 8.30 8.10 123,600 0 0 0
NAP
10
10
9.90 10 9.90 1,400 0 0 0
NAS
32.9
32.9
32.90 32.90 32.90 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16
16
16 16 16 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.0
18.0
18.05 18.05 17.95 8,500 0 0 0
NBC
10.8
10.8
11 11.10 10.40 186,200 0 0 0
NBE
10.5
10.5
10.48 10.57 10.48 19,700 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 2,300 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 600 0 0 0
NBW
34
34
34 34 34 0 0 0 0
NCG
10.2
10.2
10.90 10.90 10.20 4,000 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
90.9
90.9
90.90 91 90.60 4,900 0 0 0
ND2
36
36
36 36 36 100 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
10.1
10.1
10.30 10.30 10 243,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5.10 5.10 5 3,100 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
7.10 7.10 7 69,200 0 0 0
NET
66.3
66.3
68 68 66.30 1,200 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
13.1
13.1
13.10 13.40 12.95 139,600 0 0 0
NHC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
NHH
10
10
10.10 10.15 10 11,200 0 0 0
NHT
12.5
12.5
12.55 12.55 11.85 1,500 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
13.6
13.6
14 14 13.60 2,199,600 0 0 0
NLG
28.1
28.1
29.30 29.65 28.10 5,106,200 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
50
50
50.10 50.80 48.40 67,700 0 0 0
NNT
61.9
61.9
61.90 61.90 61.90 0 0 0 0
NO1
5.7
5.7
5.61 5.77 5.50 150,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 4,400 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
5.7
5.7
5.70 5.80 5.60 744,800 0 0 0
NSC
73.4
73.4
73.40 73.40 73.40 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
6 6.20 5.40 734,100 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
12.1
12.1
12.30 12.30 12.10 4,300 0 0 0
NT2
26
26
27.10 27.35 26 1,139,400 0 0 0
NTC
142.1
142.1
142.10 142.30 141.20 6,300 0 0 0
NTF
18.4
18.4
18.40 18.40 18.40 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16
16
16.20 16.30 15.70 551,900 0 0 0
NTP
55.8
55.8
56 56.20 55 264,400 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.20 10.40 10.20 8,800 0 0 0
NVB
10.7
10.7
11 11 10.70 124,300 0 0 0
NVL
14.3
14.3
13.90 14.75 13.90 26,691,600 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8.0
8.0
7.26 7.99 7.26 1,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
4.50 4.50 3.40 3,200 0 0 0
OCB
11
11
11.20 11.20 11 782,200 0 0 0
OCH
5.6
5.6
5.70 5.80 5.60 68,900 0 0 0
ODE
44.7
44.7
44.90 45.10 44.60 18,400 0 0 0
OGC
3.0
3.0
3.01 3.04 2.95 196,100 0 0 0
OIL
15.1
15.1
15.10 15.50 14.90 2,293,100 0 0 0
ONE
10.5
10.5
10.50 10.90 10.50 2,600 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
22.1
22.1
22.05 22.05 22.05 0 0 0 0
ORS
13.2
13.2
13.70 13.80 13.20 2,380,500 0 0 0
PAC
25
25
25.10 25.80 25 690,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.5
31.5
31.65 31.80 30.70 697,400 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.7
2.7
2.80 2.80 2.60 31,200 0 0 0
PAT
71
71
73.50 73.50 71 21,400 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 2,800 0 0 0
PBP
12.2
12.2
13 13 11.40 8,400 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
PC1
26.7
26.7
27.80 28.40 26.60 8,967,200 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 1,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 1,000 0 0 0
PCH
20.2
20.2
20.10 20.30 20.10 108,000 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
23.4
23.4
24.10 24.10 23.40 42,900 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
PDN
107.3
107.3
108 108 107 800 0 0 0
PDR
15.9
15.9
16 16.35 15.90 9,454,900 0 0 0
PDV
9.3
9.3
9.30 9.30 9.21 21,700 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
46
46
40 46 40 300 0 0 0
PET
49.6
49.6
48.40 50.70 47.80 617,000 0 0 0
PFL
2.3
2.3
2.30 2.40 2.20 230,300 0 0 0
PGB
12
12
12 12.10 12 2,600 0 0 0
PGC
13.9
13.9
13.95 13.95 13.75 18,300 0 0 0
PGD
23.5
23.5
23.50 23.70 23.50 3,200 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 200 0 0 0
PGN
6.4
6.4
5.80 6.40 5.80 106,600 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 0 0 0 0
PGT
6.4
6.4
6.30 6.40 6.30 400 0 0 0
PGV
23.5
23.5
24.20 24.20 23.50 10,600 0 0 0
PHC
4.6
4.6
4.64 4.64 4.52 14,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62
62
62 62 62 200 0 0 0
PHP
32.9
32.9
33.90 33.90 32.90 112,500 0 0 0
PHR
62.8
62.8
63 63.60 62 175,300 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
26.2
26.2
28.80 28.80 26.20 200 0 0 0
PIC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8.1
8.1
8.38 8.38 8 4,700 0 0 0
PIV
6.5
6.5
6.40 6.70 6.30 190,400 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 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 600 0 0 0
PLA
6.2
6.2
6.10 6.20 6.10 200 0 0 0
PLC
22.9
22.9
23.10 23.30 22.90 181,000 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.29 5.29 5.24 8,600 0 0 0
PLX
40.2
40.2
40.90 41.35 40.20 2,933,800 0 0 0
PMB
10.8
10.8
10.90 10.90 10.80 2,400 0 0 0
PMC
143.1
143.1
143.15 143.15 143.15 0 0 0 0
PMG
6.9
6.9
7 7 6.90 2,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
33.6
33.6
33.56 34.01 33.56 4,800 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
28.0
28.0
27.95 27.95 27.95 100 0 0 0
PND
7.5
7.5
7.60 7.60 7.50 300 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72.5
72.5
71.60 72.53 71.20 1,010,700 0 0 0
PNP
20.5
20.5
20.30 20.50 20.30 2,500 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
15.5
15.5
15.70 15.70 15.50 3,400 0 0 0
POT
19.8
19.8
20.40 20.40 19.80 1,800 0 0 0
POV
8.2
8.2
8 8.20 7.90 1,600 0 0 0
POW
12.7
12.7
12.90 12.95 12.60 11,310,100 0 0 0
PPC
10.3
10.3
10.40 10.40 10.25 399,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27
27
27.10 27.10 27 25,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 4,400 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.8
11.8
11.90 11.90 11.80 700 0 0 0
PRE
22.4
22.4
22.30 22.40 22 13,600 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.90 11.50 10 25,000 0 0 0
PSB
5.8
5.8
5.80 5.90 5.70 22,700 0 0 0
PSC
12
12
12 12 12 100 0 0 0
PSD
16.8
16.8
17 17 16.70 62,300 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
7.8
7.8
8.20 8.20 7.80 170,800 0 0 0
PSL
10.9
10.9
12.40 12.40 10.90 700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 200 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
8
8
8.20 8.20 8 32,700 0 0 0
PTB
47.7
47.7
48 48.45 47.70 63,800 0 0 0
PTC
7.3
7.3
7 7.31 6.90 8,400 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 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
2.90 2.90 2.71 4,200 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PTS
9.1
9.1
9.10 9.10 9.10 3,100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.5
6.5
7 7 6.40 2,200 0 0 0
PV2
2.3
2.3
2.20 2.30 2.20 146,200 0 0 0
PVB
28.7
28.7
28.70 29.20 28.50 60,300 0 0 0
PVC
17
17
17.50 18.10 16.90 1,867,100 0 0 0
PVD
33.6
33.6
35 35 33.60 3,726,800 0 0 0
PVE
3.2
3.2
2.90 3.20 2.90 171,300 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 20,500 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 36,600 0 0 0
PVI
81.2
81.2
83 83 81 19,300 0 0 0
PVM
19.7
19.7
19.80 19.80 19.70 1,400 0 0 0
PVO
7.3
7.3
7.60 7.60 7.30 26,800 0 0 0
PVR
1
1
1 1 0.90 25,800 0 0 0
PVS
40.4
40.4
40.50 41.10 40.10 3,995,400 0 0 0
PVT
21.2
21.2
21.90 22.10 21.15 6,506,000 0 0 0
PVV
2.1
2.1
2.10 2.10 1.90 187,800 0 0 0
PVX
1.9
1.9
2.10 2.10 1.70 1,996,400 0 0 0
PVY
2.3
2.3
2.40 2.40 2.30 1,100 0 0 0
PWA
6.4
6.4
6.30 6.70 6.30 8,600 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
0.70 0.80 0.70 900 0 0 0
PXI
0.9
0.9
0.90 1 0.90 85,600 0 0 0
PXL
13.5
13.5
13.50 13.60 13 84,400 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 25,100 0 0 0
PXS
2.9
2.9
3 3 2.80 46,900 0 0 0
PXT
1.5
1.5
1.60 1.60 1.40 5,700 0 0 0
QCC
20.9
20.9
20.90 20.90 20.90 100 0 0 0
QCG
13.6
13.6
13.60 13.75 13.50 124,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
32.4
32.4
32.40 32.40 32.40 0 0 0 0
QNS
45.4
45.4
45.23 45.52 45.23 34,900 0 0 0
QNT
10
10
10 10 10 100 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 38 35.50 1,700 0 0 0
QSP
25
25
25 25 25 1,100 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
36
36
29.70 36 29.70 1,800 0 0 0
QTP
13.1
13.1
13.10 13.30 12.90 660,600 0 0 0
RAL
84.2
84.2
84.18 84.28 84.18 5,600 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 4,500 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.4
64.4
67 67.40 64.40 2,346,300 0 0 0
RIC
11
11
11 11 11 300 0 0 0
RTB
28.7
28.7
28.70 28.70 28.70 100 0 0 0
RYG
10.7
10.7
10.70 10.75 10.50 130,200 0 0 0
S12
1.6
1.6
1.50 1.60 1.50 2,200 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 500 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
9.4
9.4
9.20 9.60 9.20 176,800 0 0 0
SAB
44.1
44.1
44.60 44.75 44.10 543,600 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SAF
51.0
51.0
51.00 51.00 51.00 1,200 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
6.98 6.98 6.78 27,800 0 0 0
SAS
35.8
35.8
36 36.50 35.80 15,100 0 0 0
SAV
13.6
13.6
13.55 13.55 13.05 7,800 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBA
28.3
28.3
28.10 28.25 28.10 5,500 0 0 0
SBB
16.3
16.3
16.30 16.30 16.30 100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
11.6
11.6
11.55 11.60 11.35 53,300 0 0 0
SBH
41.7
41.7
42.30 42.30 41.70 300 0 0 0
SBL
6
6
5.70 6 5.70 1,000 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 100 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5.40 5.40 5.10 704,200 0 0 0
SBT
20.7
20.7
20.75 20.94 20.52 340,000 0 0 0
SBV
7.2
7.2
7.15 7.15 7.15 2,000 0 0 0
SC5
15.5
15.5
15.70 15.70 15.40 1,600 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
61.3
61.3
61.50 62.10 57 27,200 0 0 0
SCI
10.4
10.4
10.30 10.60 10.30 390,000 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
SCL
20.1
20.1
20.60 20.60 20 42,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SCR
6.2
6.2
6.22 6.34 6.15 2,225,000 0 0 0
SCS
53.9
53.9
54.20 54.80 53.80 115,000 0 0 0
SD2
6.2
6.2
6.20 6.40 6.20 3,000 0 0 0
SD3
7.6
7.6
7.60 7.60 7.60 4,800 0 0 0
SD5
7.5
7.5
7.40 7.50 7.30 5,100 0 0 0
SD6
2.1
2.1
2 2.20 2 42,000 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
11.10 11.10 11.10 18,700 0 0 0
SDA
2
2
2 2 2 140,200 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDD
1.4
1.4
1.20 1.40 1.20 400 0 0 0
SDG
10
10
10 10 10 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
0.6
0.6
0.70 0.70 0.60 3,600 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
1
1
1 1 1 1,400 0 0 0
SEA
47.2
47.2
47.20 47.30 47 107,200 0 0 0
SEB
46.2
46.2
45.72 46.21 45.72 700 0 0 0
SED
18.1
18.1
18.30 18.40 18.10 4,900 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
10.5
10.5
10.30 10.80 10.30 800 0 0 0
SFI
27
27
27 27 27 0 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 14,200 0 0 0
SGC
80.9
80.9
80.90 80.90 80.90 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.5
19.5
19.50 19.50 19.50 500 0 0 0
SGI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGN
52.5
52.5
52.50 52.60 52.50 1,800 0 0 0
SGP
24.2
24.2
24.10 24.30 23.90 33,700 0 0 0
SGR
15.8
15.8
15.80 15.85 15.50 113,100 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SHA
4.0
4.0
3.91 4 3.91 4,300 0 0 0
SHB
14.9
14.9
14.85 14.90 14.40 52,368,000 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
6.9
6.9
6.70 6.90 6.70 500 0 0 0
SHG
2.4
2.4
2.60 2.60 2.40 1,600 0 0 0
SHI
14.3
14.3
14.50 14.50 14.15 211,300 0 0 0
SHN
3.9
3.9
3.80 3.90 3.80 5,700 0 0 0
SHP
34.5
34.5
35 35 34.30 800 0 0 0
SHS
16.9
16.9
17 17.40 16.90 8,204,800 0 0 0
SID
15.2
15.2
14.50 15.40 13.20 5,700 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SJD
14
14
13.95 14 13.90 62,100 0 0 0
SJE
16.4
16.4
16.40 16.50 16.10 16,700 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SJM
6.2
6.2
6 6.20 6 1,700 0 0 0
SJS
48.4
48.4
48.20 49.40 48 4,800 0 0 0
SKG
9.2
9.2
9.15 9.20 9.05 49,000 0 0 0
SKH
24
24
24 24 24 4,000 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.2
25.2
25 25.30 25 2,300 0 0 0
SLS
161
161
161.30 161.50 161 1,800 0 0 0
SMA
9
9
9 9 9 0 0 0 0
SMB
38.6
38.6
38.35 39.05 38.35 3,200 0 0 0
SMC
12.6
12.6
12.80 13 12.60 1,170,700 0 0 0
SMN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.4
30.4
30.80 30.80 29 3,600 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11
11
11 11 11 100 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.49 8.49 8.49 100 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2
2
2.10 2.10 1.90 369,400 0 0 0
SRB
1.7
1.7
1.80 1.80 1.70 11,500 0 0 0
SRC
52.6
52.6
52.50 52.60 52.50 6,300 0 0 0
SRF
6.8
6.8
6.54 6.84 6.53 60,300 0 0 0
SSB
16.8
16.8
16.90 16.95 16.70 1,802,200 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
8.10 8.20 7.80 29,600 0 0 0
SSH
75.1
75.1
75.10 75.10 75.10 0 0 0 0
SSI
27
27
27.70 27.80 27 27,134,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.30 3.37 3.28 80,800 0 0 0
STB
60.8
60.8
60.80 62.30 60.60 4,610,800 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STG
30.4
30.4
30.35 30.35 30.35 100 0 0 0
STH
20.8
20.8
20.40 20.80 20.40 97,800 0 0 0
STK
13.8
13.8
13.95 14.25 13.80 7,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 300 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.2
18.2
18.35 18.35 18.20 200 0 0 0
SVD
3.4
3.4
3.30 3.48 3.08 1,200 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 1.90 1.90 187,400 0 0 0
SVT
11.5
11.5
11.40 11.50 11.15 17,400 0 0 0
SWC
25.3
25.3
25.50 25.70 24.60 24,900 0 0 0
SZB
41.6
41.6
42 42 41.60 1,200 0 0 0
SZC
28.2
28.2
28.65 28.90 28.10 496,100 0 0 0
SZE
9
9
9 9 9 800 0 0 0
SZG
36.7
36.7
36.70 36.70 36.70 0 0 0 0
SZL
50
50
50.20 50.20 49.50 20,300 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.6
11.6
11.60 11.60 11.50 16,400 0 0 0
TAB
17.2
17.2
17.40 17.50 17.20 129,500 0 0 0
TAL
45
45
45.50 45.50 44.45 417,500 0 0 0
TAN
44.2
44.2
44.20 44.20 44.20 2,400 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
33.6
33.6
34.00 34.00 33.61 8,300 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
6.7
6.7
6.70 7.30 6.70 800 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
29.8
29.8
30.40 30.50 29.75 8,900,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.5
16.5
17.20 17.25 16.50 11,924,400 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
33.75 33.90 33.65 8,400 0 0 0
TCM
22.6
22.6
22.90 22.90 22.50 716,200 0 0 0
TCO
13.5
13.5
13.65 13.80 13.30 506,300 0 0 0
TCR
2.7
2.7
2.73 2.73 2.73 0 0 0 0
TCT
19.7
19.7
19.65 19.65 19.65 2,100 0 0 0
TCW
31.5
31.5
31.50 31.60 31.50 7,600 0 0 0
TDB
40.1
40.1
40.10 40.10 40.10 0 0 0 0
TDC
11.0
11.0
10.90 10.95 10.80 186,000 0 0 0
TDF
9.1
9.1
9.20 9.20 9.10 4,200 0 0 0
TDG
2.6
2.6
2.60 2.65 2.54 126,400 0 0 0
TDH
3.6
3.6
3.70 3.70 3.56 15,800 0 0 0
TDM
56.0
56.0
56.21 56.21 56.02 300 0 0 0
TDP
29.5
29.5
29.50 31.45 29.35 292,300 0 0 0
TDS
8.5
8.5
8.50 8.60 8.50 38,200 0 0 0
TDT
7.8
7.8
7.80 7.80 7.60 109,700 0 0 0
TDW
47.9
47.9
47.90 47.90 47.90 300 0 0 0
TED
60.5
60.5
69 69 60.50 900 0 0 0
TEG
6.0
6.0
5.96 6.08 5.96 5,200 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
52.9
52.9
52.80 52.90 52.80 500 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.4
2.4
2.20 2.40 2.20 7,000 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.2
31.2
31.30 31.30 30.80 6,600 0 0 0
THG
44
44
43.25 44.15 43.25 13,400 0 0 0
THM
8.1
8.1
7.30 8.10 7.30 2,900 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
9.2
9.2
9.30 9.30 9.10 36,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 300 0 0 0
TID
21.3
21.3
21 21.60 21 1,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
6.9
6.9
6.90 7 6.80 431,200 0 0 0
TIN
166
166
170 170 163 43,000 0 0 0
TIP
18.5
18.5
18.45 18.55 18.30 31,900 0 0 0
TIS
4.9
4.9
5 5 4.90 8,300 0 0 0
TIX
41
41
41 41 41 1,000 0 0 0
TJC
16.1
16.1
14.97 16.10 14.64 30,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
15.6
15.6
15.80 16 14.30 5,900 0 0 0
TL4
11.8
11.8
11.90 11.90 11.80 1,400 0 0 0
TLD
8.3
8.3
8.22 8.30 8.20 157,300 0 0 0
TLG
48.5
48.5
48.10 48.65 48.10 85,800 0 0 0
TLH
4.5
4.5
4.57 4.64 4.50 168,500 0 0 0
TLP
7.8
7.8
7.70 7.80 7.70 700 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
55.9
55.9
57 57 55 22,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
70
70
70 70 70 0 0 0 0
TMP
55.5
55.5
55.50 55.50 55.50 0 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TMT
11.5
11.5
11.40 11.45 10.80 19,400 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
15.7
15.7
15.75 16 15.70 5,100 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
22.6
22.6
24.10 24.10 22.30 3,246,600 0 0 0
TNH
10.1
10.1
10.10 10.15 9.99 132,300 0 0 0
TNI
4.9
4.9
4.94 4.94 4.93 111,800 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 0 0 0 0
TNS
3.8
3.8
3.70 3.80 3.50 11,600 0 0 0
TNT
7.7
7.7
8.15 8.20 7.70 121,600 0 0 0
TNV
16.5
16.5
16.90 16.90 16.50 3,200 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
172
169.50 173 169.50 10,400 0 0 0
TOT
16.3
16.3
16 16.30 15.90 600 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
16
16
16.15 16.15 15.95 4,118,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.4
10.4
10.50 10.50 10.40 500 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
70.5
70.5
71.20 71.20 69.80 18,500 0 0 0
TRC
71.3
71.3
72 72 71 49,000 0 0 0
TRS
42.3
42.3
42.30 42.30 42.30 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.90 5.10 37,200 0 0 0
TSA
15.3
15.3
15.35 15.45 15.25 111,700 0 0 0
TSB
19.7
19.7
19.20 20.50 19 10,500 0 0 0
TSC
2.4
2.4
2.44 2.45 2.40 305,200 0 0 0
TSD
5
5
5 5 5 0 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
5
5.20 5.20 4.60 19,300 0 0 0
TTA
11.9
11.9
11.75 12.10 11.65 1,109,400 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125
125
125 125 125 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.67 2.67 2.61 483,700 0 0 0
TTG
14.8
14.8
14.80 14.80 11.60 600 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 21,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
15.8
15.8
16.10 16.20 15.80 7,800 0 0 0
TTS
8
8
8 8 8 0 0 0 0
TTT
33.5
33.5
33.60 33.60 33.50 1,400 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
35.1
35.1
36.60 36.90 35 157,700 0 0 0
TV2
37.2
37.2
38 38.40 37.15 308,000 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 1,300 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 100 0 0 0
TVB
7.5
7.5
7.40 7.50 7.40 68,700 0 0 0
TVC
7.7
7.7
7.50 7.70 7.50 10,800 0 0 0
TVD
11
11
11.30 11.50 11 188,200 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
8.30 8.50 8.20 579,200 0 0 0
TVS
13.4
13.4
13.50 13.50 13.15 34,900 0 0 0
TVT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.50 29,600 0 0 0
TYA
17.6
17.6
17.60 17.65 17.60 10,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.50 10,000 0 0 0
UDL
24.3
24.3
22.10 24.30 22.10 1,400 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.7
7.7
8.30 8.30 7.50 2,000 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4
4
4 4 4 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 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
5.7
5.7
5.80 5.80 5.60 8,900 0 0 0
VAB
10.0
10.0
10.05 10.10 9.90 189,800 0 0 0
VAF
20
20
19.90 20 19.90 3,100 0 0 0
VAV
35.2
35.2
35.20 35.20 35.20 0 0 0 0
VBB
11.2
11.2
11.60 11.60 11.10 147,200 0 0 0
VBC
22
22
22 22 22 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.9
4.9
4.90 5.10 4.90 183,200 0 0 0
VC3
26.6
26.6
26.40 26.60 26 1,584,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
28.1
28.1
28.10 28.10 28.10 0 0 0 0
VC7
8.1
8.1
8.10 8.10 8 30,700 0 0 0
VC9
5.4
5.4
5.60 5.60 5.40 139,900 0 0 0
VCA
7.1
7.1
7.10 7.10 7.03 900 0 0 0
VCB
57.7
57.7
58.30 58.50 57.70 5,919,600 0 0 0
VCC
10.1
10.1
10 10.40 9.70 24,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.9
304.9
304.90 304.90 304.90 100 0 0 0
VCG
21.4
21.4
22.30 22.35 21.30 14,471,800 0 0 0
VCI
26.5
26.5
26.95 27.20 26.25 10,407,900 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VCP
24
24
24.10 24.30 23.70 6,400 0 0 0
VCR
44
44
44 44 44 500 0 0 0
VCS
40.3
40.3
43.80 43.80 40.30 26,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.6
17.6
18.30 19 17.60 8,200 0 0 0
VDL
13.8
13.8
12.80 14 12.80 2,900 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
14.5
14.5
14.75 14.95 14.45 580,200 0 0 0
VDT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 800 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
2.2
2.2
2.20 2.20 2.20 300 0 0 0
VE9
3.9
3.9
3.50 4 3.50 5,300 0 0 0
VEA
32.9
32.9
33.10 33.50 32.90 460,600 0 0 0
VEC
30
30
34 34 30 1,900 0 0 0
VEF
103.9
103.9
103.50 107.80 103.50 5,700 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 100 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
50
50
49.75 50 49.75 2,000 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
44.9
44.9
45.60 46.45 44.85 526,400 0 0 0
VGG
42.1
42.1
42.10 42.10 42.10 100 0 0 0
VGI
90.6
90.6
94.60 95.50 90.30 592,300 0 0 0
VGL
19
19
19 19 19 100 0 0 0
VGP
24.8
24.8
24.70 24.80 24.60 14,100 0 0 0
VGR
76.5
76.5
78.60 78.60 74.68 6,400 0 0 0
VGS
23.4
23.4
24.30 24.60 23.40 264,600 0 0 0
VGT
11.9
11.9
12.10 12.20 11.80 932,200 0 0 0
VGV
45
45
42.20 45 42.20 4,300 0 0 0
VHC
57.4
57.4
58.60 58.60 57.40 444,700 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.5
3.5
3.40 3.50 3.20 97,900 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 1.70 1.60 34,900 0 0 0
VHH
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
119.2
119.2
120.80 125 117.80 6,023,000 0 0 0
VIB
16.7
16.7
16.95 17 16.65 4,380,800 0 0 0
VIC
141
141
140 144.90 139.30 2,869,800 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 500 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.1
15.1
15.50 15.50 15.10 5,700 0 0 0
VIG
4.7
4.7
4.70 4.70 4.60 27,400 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 600 0 0 0
VIN
17.7
17.7
17 17.70 17 500 0 0 0
VIP
11.7
11.7
11.75 11.75 11.65 106,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
26.40 26.40 26.40 100 0 0 0
VIW
37.1
37.1
39.40 39.50 35.60 81,000 0 0 0
VIX
16.2
16.2
16.60 16.80 16.15 34,839,900 0 0 0
VJC
161.1
161.1
165 170.50 161.10 1,433,000 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
45.2
45.2
45.70 45.80 45.10 12,300 0 0 0
VLC
13.4
13.4
13.40 13.50 13.20 271,300 0 0 0
VLG
8.5
8.5
8.60 8.60 8.50 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
41
41
41 41 41 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.3
4.3
4.50 4.50 4.30 10,300 0 0 0
VMD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VMG
3
3
3 3 3 1,300 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
15
15
15.90 16 15 900 0 0 0
VNB
14.4
14.4
15.50 15.50 14.40 39,500 0 0 0
VNC
35.4
35.4
36.10 36.10 35.40 2,300 0 0 0
VND
15.7
15.7
15.95 16.10 15.65 9,668,300 0 0 0
VNE
4.0
4.0
4 4.04 3.99 152,400 0 0 0
VNF
15
15
15 15 15 1,600 0 0 0
VNG
6.9
6.9
6.85 6.85 6.85 600 0 0 0
VNH
1.7
1.7
1.90 1.90 1.60 66,000 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
VNL
19.4
19.4
19.40 19.40 19.35 9,300 0 0 0
VNM
60
60
61 61.70 60 3,788,600 0 0 0
VNP
20
20
20.60 20.80 19.70 20,000 0 0 0
VNR
20.7
20.7
20.60 20.80 20.60 16,600 0 0 0
VNS
8.3
8.3
8.26 8.30 8.26 9,600 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
310
310
312.10 312.10 310 500 0 0 0
VOS
12.5
12.5
12.65 12.80 12.50 827,700 0 0 0
VPA
1.7
1.7
1.50 1.70 1.50 1,900 0 0 0
VPB
25.8
25.8
26.30 26.40 25.75 16,758,100 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 200 0 0 0
VPD
23.8
23.8
24.50 24.50 23.70 15,200 0 0 0
VPG
4.0
4.0
4.15 4.15 4 163,200 0 0 0
VPH
3.8
3.8
3.62 3.79 3.60 34,000 0 0 0
VPI
58
58
58 58.60 57.90 1,088,500 0 0 0
VPR
8
8
8.10 8.20 8 8,100 0 0 0
VPS
8.5
8.5
8.55 8.55 8.36 8,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13
13
14.10 14.10 12.50 12,400 0 0 0
VRE
26.5
26.5
27 28.25 26.35 6,426,300 0 0 0
VRG
16.8
16.8
16.90 17.30 16.80 8,400 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 100 0 0 0
VSC
23.8
23.8
24.30 24.50 23.75 3,907,600 0 0 0
VSE
8.6
8.6
8.50 8.60 8.50 200 0 0 0
VSF
27
27
27 27.30 27 17,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.3
43.3
43.45 43.45 42.50 30,400 0 0 0
VSI
28
28
28 28 28 1,000 0 0 0
VSM
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VSN
16
16
16 16 16 0 0 0 0
VST
3.1
3.1
3.10 3.20 3 78,700 0 0 0
VTA
2
2
2 2 2 3,100 0 0 0
VTB
14.3
14.3
13.50 14.40 13.50 3,400 0 0 0
VTC
12.1
12.1
12.40 12.40 12.10 6,400 0 0 0
VTD
6
6
6 6.20 6 10,800 0 0 0
VTE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 500 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
51.1
51.1
51.20 51.20 50 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.70 11.70 11.55 147,200 0 0 0
VTP
68.9
68.9
72.31 72.83 68.85 656,200 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTR
10.7
10.7
10.60 10.70 10.50 17,100 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.80 15 14.60 19,300 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20.10 1,120,500 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
115
115
119.10 120.50 110.70 283,100 0 0 0
VW3
10
10
11 11.20 10 26,900 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 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 400 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 2,500 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 100 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
16.6
16.6
16.60 16.60 16.60 500 0 0 0
XLV
14
14
14 14 14 900 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.7
15.7
16.40 16.40 15.70 200 0 0 0
XPH
14.5
14.5
14.10 14.50 13.70 32,500 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
YBM
10.4
10.4
10.30 10.40 10.20 8,800 0 0 0
YEG
9.9
9.9
10 10.10 9.94 925,000 0 0 0
YTC
21
21
21 21.10 21 1,400 0 0 0
^HASTC
248.7
248.7
250.67 251.36 247.18 57,842,053 0 0 0
^UPCOM
126.4
126.4
127.30 127.66 126.10 37,093,827 0 0 0
^VN30
1,837.4
1,837.4
1,856.74 1,868.91 1,830.60 268,652,300 0 0 0
^VNINDEX
1,684.0
1,684.0
1,700.14 1,713.95 1,679.17 750,444,600 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |