DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/04/2026

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 08/04/2026

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
7.01 7.14 6.96 1,360,000 0 0 0
AAH
3.2
3.2
3.20 3.30 3.20 889,600 0 0 0
AAM
6.5
6.5
6.49 6.72 6.30 11,000 0 0 0
AAS
9.1
9.1
8.60 9.10 8.60 2,739,000 0 0 0
AAT
2.9
2.9
2.89 2.96 2.88 36,400 0 0 0
AAV
8.6
8.6
8.70 9 8.40 455,100 0 0 0
ABB
14.9
14.9
14.70 15.30 14.70 861,300 0 0 0
ABC
11.3
11.3
11.20 11.50 11.10 19,500 0 0 0
ABI
20.1
20.1
19.80 20.10 19.80 108,000 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ABS
3.0
3.0
2.93 3.01 2.90 373,700 0 0 0
ABT
60.8
60.8
60.80 60.80 60.30 1,500 0 0 0
ABW
10.8
10.8
10.80 11.70 10.50 104,300 0 0 0
ACB
24.1
24.1
23.70 24.15 23.55 19,727,300 0 0 0
ACC
12.6
12.6
12.70 12.70 12.20 23,000 0 0 0
ACE
37
37
38.70 38.70 37 4,700 0 0 0
ACL
12.4
12.4
12.60 12.90 12.35 5,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.9
46.9
45.50 47.50 45.50 844,800 0 0 0
ADC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
ADG
9.0
9.0
9 9 8.95 400 0 0 0
ADS
8.6
8.6
8.55 8.64 8.53 195,800 0 0 0
AFX
11
11
10.70 11 10.70 165,200 0 0 0
AG1
13
13
13 13 13 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.8
12.8
12.50 12.90 12.50 602,900 0 0 0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
37.1
37.1
37.40 39 37 4,200 0 0 0
AGR
15.3
15.3
15 15.30 14.85 1,084,800 0 0 0
AGX
276
276
276 276 276 100 0 0 0
AIC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
AIG
44
44
43 44 43 4,700 0 0 0
ALT
12
12
12 12 12 1,000 0 0 0
ALV
7.8
7.8
7.50 7.90 7.50 54,800 0 0 0
AMC
12.8
12.8
12.70 12.80 11.80 600 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 5,500 0 0 0
AMS
9.5
9.5
9.40 9.80 9.20 232,100 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 574,500 0 0 0
ANT
35.9
35.9
35.30 36.49 35.21 4,600 0 0 0
ANV
24.7
24.7
24.35 24.65 23.85 1,540,700 0 0 0
APF
49.8
49.8
50.30 50.30 49.80 19,900 0 0 0
APG
5.4
5.4
5.30 5.37 5.12 1,059,600 0 0 0
APH
5.6
5.6
5.55 5.69 5.50 179,900 0 0 0
API
5.7
5.7
5.70 5.80 5.60 76,200 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
APP
4.9
4.9
4.90 5 4.80 7,900 0 0 0
APS
6.3
6.3
6.20 6.50 6.20 637,800 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 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 16.40 1,300 0 0 0
ASM
5.8
5.8
5.71 5.84 5.68 590,500 0 0 0
ASP
6.0
6.0
5.80 5.97 5.70 641,200 0 0 0
AST
69.9
69.9
69.50 69.90 69 1,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8 8 8 0 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
10.2
10.2
10.10 10.50 10 223,400 0 0 0
BAB
11.3
11.3
11.10 11.30 11.10 15,900 0 0 0
BAF
35.5
35.5
35.35 35.45 34.95 2,538,400 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 200 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BBH
15
15
19.20 19.20 15 900 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
12
12 12 12 300 0 0 0
BCA
19
19
18.90 19 18.20 12,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.20 7.40 7.20 43,000 0 0 0
BCE
11
11
11.10 11.40 10.60 66,500 0 0 0
BCF
42
42
42 42 42 600 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
55
55
54.30 55.30 53.60 861,100 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
38
38
38 38 38 100 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
56.2
56.2
57.40 57.40 55 61,800 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.9
29.9
30 30 29.70 4,900 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
23.80 24.15 23.50 122,300 0 0 0
BID
41.5
41.5
40.50 41.45 40.05 15,053,900 0 0 0
BIG
6.3
6.3
6.30 6.50 6.20 334,800 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 12,500 0 0 0
BKC
22
22
21.70 22.50 21.60 30,100 0 0 0
BKG
2.6
2.6
2.60 2.66 2.53 102,900 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLN
9
9
9 9 9 0 0 0 0
BLT
22
22
22 22 22 1,500 0 0 0
BMC
13.7
13.7
13.55 13.65 13.45 51,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
20
20
20 20 20 200 0 0 0
BMI
15.9
15.9
15.85 16.15 15.80 706,600 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
BMK
14
14
14 14 14 600 0 0 0
BMP
133.2
133.2
128.20 133.20 126.50 596,100 0 0 0
BMS
14.9
14.9
14.80 15.40 14.70 277,900 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
6
6
5.90 6 5.80 164,000 0 0 0
BNW
16.3
16.3
15.94 16.33 15.94 300 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.2
4.2
4.40 4.40 4 8,300 0 0 0
BRC
12
12
12 12 11.95 2,600 0 0 0
BRR
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BRS
26.8
26.8
24.10 26.90 24.10 4,100 0 0 0
BSA
20.6
20.6
20.80 20.80 20.50 7,900 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 20.40 1,100 0 0 0
BSI
38
38
38.90 38.90 37.50 1,153,500 0 0 0
BSL
11.1
11.1
11 11.10 11 28,000 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSR
25.7
25.7
25.60 25.90 24.95 14,571,200 0 0 0
BT1
11.3
11.3
11.30 11.30 11.30 5,000 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 300 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
24 24 23.50 6,000 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.4
8.4
8.32 8.45 8.32 31,900 0 0 0
BTS
5.1
5.1
5.10 5.10 5 4,800 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BTV
11.5
11.5
13.20 13.20 11.50 300 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.6
12.6
12.20 12.60 12.10 1,792,000 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
83.5
83.5
81.50 83.50 79.70 506,900 0 0 0
BVL
15.1
15.1
15 15.10 15 200 0 0 0
BVN
21.4
21.4
20.20 21.40 20.20 7,600 0 0 0
BVS
28.4
28.4
27.10 28.50 27.10 578,000 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 100 0 0 0
BWE
43.1
43.1
43 43.30 43 598,300 0 0 0
BWS
34.6
34.6
34.80 34.80 34.60 400 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
C21
19
19
19 19 19 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.4
10.4
10.60 10.60 10.20 38,600 0 0 0
C47
10.8
10.8
10.45 10.80 10.45 305,200 0 0 0
C4G
7.3
7.3
7.10 7.30 7.10 755,400 0 0 0
C69
16
16
16 16 15.80 260,800 0 0 0
C92
4.1
4.1
4.10 4.10 3.80 9,900 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.1
7.1
6.80 7.10 6.70 3,300 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CAP
45.5
45.5
45.50 46 45 14,700 0 0 0
CAT
15.1
15.1
15.10 15.50 14.90 20,100 0 0 0
CBI
14
14
14 14 13 900 0 0 0
CBS
24.5
24.5
24.60 24.60 24.50 200 0 0 0
CC1
37
37
35.90 37 35.90 5,900 0 0 0
CCA
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CCC
7.6
7.6
7.60 7.68 7.40 48,200 0 0 0
CCI
20.6
20.6
20.55 20.55 20.55 0 0 0 0
CCL
5.1
5.1
4.92 5.10 4.92 107,700 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 500 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
70
70
66 70 66 300 0 0 0
CDC
15.5
15.5
15.89 15.89 15.27 1,164,500 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.6
30.6
29.60 30.60 29.60 19,200 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
14.2
14.2
14.20 14.20 14.20 2,400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.30 1,200 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
17.5
17.5
16.70 17.70 16.70 18,827,800 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.5
5.5
5.50 5.50 5.50 10,000 0 0 0
CHP
28.5
28.5
28 28.45 28 24,000 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CIA
9.6
9.6
9.90 9.90 9.40 1,300 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CIG
6.2
6.2
6.16 6.46 6.12 26,000 0 0 0
CII
18.8
18.8
18.45 19.10 18.10 29,359,000 0 0 0
CIP
2.3
2.3
2.50 2.50 2.20 7,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
62.7
62.7
61.50 62.80 61.40 9,500 0 0 0
CKD
30
30
31 31.40 29.70 800 0 0 0
CKG
8.8
8.8
8.70 8.78 8.56 91,300 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
56.3
56.3
56.30 56.30 56.30 0 0 0 0
CLH
22.2
22.2
22.10 22.20 21.90 3,000 0 0 0
CLL
29.9
29.9
29.80 29.95 29.65 19,700 0 0 0
CLM
75
75
75 75 75 2,900 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
14.9
14.9
15.10 15.10 14.90 238,200 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CMD
19.1
19.1
19.30 19.30 19 1,700 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.3
29.3
28.60 29.40 28.45 585,000 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
CMN
65.9
65.9
66.80 66.80 65.90 1,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
7.10 7.20 6.90 17,400 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
6.1
6.1
5.96 6.07 5.96 102,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.60 33.60 33.60 0 0 0 0
CNG
25
25
24.50 25.10 24.40 28,100 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.3
6.3
6.30 6.30 6.30 1,700 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17.5
17.5
17.90 17.90 17.50 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
31.8
31.8
31.50 31.80 31.30 22,500 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
9.4
9.4
9.17 9.69 8.65 2,532,600 0 0 0
CRE
8.0
8.0
7.96 8.03 7.85 275,100 0 0 0
CSC
15.3
15.3
15 15.30 15 13,400 0 0 0
CSI
17
17
17 17 16.90 800 0 0 0
CSM
12.4
12.4
12.40 12.45 12.15 197,400 0 0 0
CSV
27.4
27.4
27.20 27.45 27 493,000 0 0 0
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
8.1
8.1
8.80 8.80 8.10 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 500 0 0 0
CTD
78.6
78.6
77.52 79.05 76.95 847,900 0 0 0
CTF
18.7
18.7
18.65 18.70 18.30 382,900 0 0 0
CTG
35.5
35.5
34.80 35.50 34.30 13,337,900 0 0 0
CTI
23.1
23.1
23.35 23.40 23.05 882,800 0 0 0
CTP
7.3
7.3
8.70 8.70 7.20 167,200 0 0 0
CTR
87.3
87.3
85.50 87.50 84.70 423,900 0 0 0
CTS
29.1
29.1
28.55 29.25 28.10 1,554,400 0 0 0
CTT
13.2
13.2
13.20 13.20 13.20 100 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
25.45 25.45 24.55 7,900 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 800 0 0 0
CYC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
D11
10
10
10 10 10 0 0 0 0
D2D
36.5
36.5
36.20 36.65 36.20 71,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3 3.03 2.97 103,100 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
8.6
8.6
8.43 8.70 8.43 2,200 0 0 0
DBC
23.4
23.4
22.95 23.40 22.70 3,170,900 0 0 0
DBD
51
51
51 51 50.50 34,400 0 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DC1
8
8
8 8 8 24,500 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
9.2
9.2
8.99 9.19 8.98 750,200 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
46.6
46.6
45.75 48.80 45.75 1,947,600 0 0 0
DCM
45.3
45.3
44.60 45.40 43.50 4,883,900 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 1,700 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 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 0 0 0 0
DDN
8.7
8.7
8.90 8.90 8.40 300 0 0 0
DDV
27.6
27.6
27.10 27.70 27 1,399,100 0 0 0
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
55.7
55.7
55 56.30 54.80 3,396,100 0 0 0
DGT
4.3
4.3
4.30 4.30 4.10 34,500 0 0 0
DGW
45.8
45.8
44.45 45.80 44.25 2,145,100 0 0 0
DHA
45.7
45.7
45.95 45.95 45.10 72,000 0 0 0
DHB
12.8
12.8
12.60 12.90 11.40 193,200 0 0 0
DHC
35.4
35.4
34.75 35.40 34.55 376,700 0 0 0
DHD
38.9
38.9
38.60 39 38.60 2,500 0 0 0
DHG
100.8
100.8
100.10 100.80 100 21,500 0 0 0
DHM
7.0
7.0
6.55 7.06 6.50 40,000 0 0 0
DHN
25.5
25.5
25.50 25.50 25.50 200 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DHT
68.2
68.2
67.90 68.20 67.60 8,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
14.5
14.5
14.05 14.50 14.05 17,760,200 0 0 0
DIH
9.4
9.4
9.50 9.50 9.30 1,200 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 4.30 251,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.87 2.96 2.84 1,738,900 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
60.5
60.5
60.80 60.80 58.10 1,800 0 0 0
DMN
8.8
8.8
8.30 8.80 8.30 4,400 0 0 0
DMS
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
DNA
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNC
57
57
57 57 57 0 0 0 0
DND
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DNE
8.5
8.5
8.70 8.70 8.50 200 0 0 0
DNH
37.1
37.1
37.10 37.10 37.10 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
19.8
19.8
19.80 19.80 19.80 6,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.6
31.6
31.70 31.70 31.60 900 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
11.7
11.7
13.30 13.30 11.70 1,200 0 0 0
DP1
34.5
34.5
30.20 34.50 30.20 200 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.90 55 54.70 6,000 0 0 0
DPG
42.8
42.8
42.20 43 41.60 820,100 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.9
28.9
28.60 28.90 27.90 4,350,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.4
41.4
40.70 41.35 40.25 627,800 0 0 0
DQC
9.2
9.2
9 9.31 8.89 13,100 0 0 0
DRC
13.4
13.4
13.45 13.50 13.30 473,600 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DRH
2.6
2.6
2.55 2.63 2.54 453,300 0 0 0
DRI
13
13
12.50 13 12.50 712,000 0 0 0
DRL
45.7
45.7
45.40 46 45.40 1,400 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
24.3
24.3
23.75 24.25 23.70 471,700 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
39
39
39 39 38.50 2,400 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8.1
8.1
8.10 8.30 7.90 21,300 0 0 0
DTA
3.7
3.7
3.63 3.71 3.50 16,300 0 0 0
DTD
17.7
17.7
17.20 17.90 17.10 546,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2 2.10 2 49,900 0 0 0
DTK
11.5
11.5
11.30 11.70 11.30 3,000 0 0 0
DTL
11.6
11.6
11.30 11.60 11.20 2,800 0 0 0
DTP
119
119
119.10 119.10 119 1,600 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
1.30 1.30 1.30 0 0 0 0
DVM
7.1
7.1
6.90 7.10 6.80 258,400 0 0 0
DVN
20.6
20.6
20.50 20.80 20.40 97,200 0 0 0
DVP
72.3
72.3
73 73 72.10 15,200 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
14.9
14.9
14.40 14.85 14.25 27,214,700 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.9
13.9
13.60 14.20 13.60 1,319,600 0 0 0
DXS
7.5
7.5
7.31 7.54 7.20 3,434,600 0 0 0
DXV
3.8
3.8
3.76 3.80 3.76 7,100 0 0 0
E12
4
4
4 4.10 3.80 24,200 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
10.40 11.10 10.40 200 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.5
30.5
30 30.50 29.20 13,900 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 300 0 0 0
EIB
23.1
23.1
22.85 23.20 22.60 15,475,400 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 2,000 0 0 0
EID
22.8
22.8
22.50 22.80 22.30 2,900 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 4,900 0 0 0
ELC
18.3
18.3
17.75 18.40 17.75 385,100 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20
20
19.50 21.40 19.50 5,700 0 0 0
EVE
10.7
10.7
10.50 10.65 10.35 12,600 0 0 0
EVF
14.0
14.0
14.05 14.20 13.80 10,687,700 0 0 0
EVG
6.6
6.6
6.33 6.64 6.32 924,500 0 0 0
EVS
5.2
5.2
5.10 5.30 5.10 331,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 0 0 0 0
FCM
3.3
3.3
3.30 3.30 3.21 18,400 0 0 0
FCN
13.3
13.3
13.10 13.35 12.95 1,279,900 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 100 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
22.60 24.30 22.60 21,700 0 0 0
FID
2.2
2.2
2.20 2.30 2.10 242,800 0 0 0
FIR
5.2
5.2
5.22 5.30 5.19 86,100 0 0 0
FIT
4.4
4.4
4.22 4.45 4.22 835,300 0 0 0
FMC
38.4
38.4
38.80 38.80 37.75 47,300 0 0 0
FOC
67.5
67.5
66.80 68 66.80 16,800 0 0 0
FOX
84.5
84.5
79 85.60 79 509,000 0 0 0
FPT
79.1
79.1
76 79.10 75.10 14,610,000 0 0 0
FRC
25
25
25 25 25 100 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
153.1
153.1
151.80 155 151.30 691,600 0 0 0
FSO
7.2
7.2
5.50 7.20 5.40 4,200 0 0 0
FT1
41
41
41 41 40.80 2,600 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
29.4
29.4
29 29.75 28.75 2,039,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.1
11.1
11 11.50 10.90 188,500 0 0 0
GAS
79.9
79.9
79 80.40 78.30 1,438,600 0 0 0
GCB
5.3
5.3
5.30 5.30 5.30 100 0 0 0
GCF
16.4
16.4
16.50 17 16.20 171,700 0 0 0
GDA
14
14
13.70 14 13.70 86,300 0 0 0
GDT
19.2
19.2
19.05 19.15 19 9,200 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
15.6
15.6
15.40 15.60 15.20 1,511,800 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
39.2
39.2
37.80 39.20 37.55 14,559,100 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.8
27.8
27.60 27.80 26.50 35,400 0 0 0
GIC
10.3
10.3
10 10.30 10 6,000 0 0 0
GIL
13.9
13.9
13.80 13.90 13.60 412,100 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
30.50 30.50 29 2,100 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
74.5
74.5
73.30 75.10 72.70 2,957,300 0 0 0
GMH
7.8
7.8
7.77 7.82 7.77 600 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
24.4
24.4
24.40 24.40 24.40 200 0 0 0
GPC
2
2
2 2.10 2 9,300 0 0 0
GSM
29
29
29 29 29 16,300 0 0 0
GSP
11.4
11.4
11.20 11.35 11.15 23,300 0 0 0
GTA
8.6
8.6
8.61 8.61 8.61 0 0 0 0
GTD
160
160
166.90 166.90 160 900 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.2
33.2
32.50 33.40 32.05 3,915,600 0 0 0
GVT
89
89
97.90 97.90 89 5,200 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAC
10
10
9 10 9 7,900 0 0 0
HAD
13.9
13.9
13.90 13.90 13.90 100 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.3
16.3
15.90 16.25 15.70 5,248,200 0 0 0
HAH
56.4
56.4
56.20 56.40 55.20 893,700 0 0 0
HAM
51.8
51.8
48.60 51.80 42.50 1,500 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
HAP
7.6
7.6
7.55 7.78 7.39 33,800 0 0 0
HAR
3.5
3.5
3.42 3.51 3.35 277,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 3,000 0 0 0
HAT
31.2
31.2
31.20 31.20 31.20 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.35 368,300 0 0 0
HBC
5.1
5.1
4.80 5.20 4.80 3,708,200 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 500 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.9
12.9
13 13 12.90 5,000 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.5
24.5
24.50 24.50 24.50 700 0 0 0
HCD
7.9
7.9
8.28 8.28 7.90 11,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.4
25.4
25 25.90 24.55 30,192,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.7
11.7
10.50 11.70 10.20 10,700 0 0 0
HD6
9.4
9.4
9.50 9.50 9.30 9,400 0 0 0
HD8
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HDA
6.6
6.6
6.50 7.10 6.40 63,900 0 0 0
HDB
26.4
26.4
25.70 26.50 25.55 23,664,600 0 0 0
HDC
18.9
18.9
18.45 19 18.25 3,630,200 0 0 0
HDG
28.8
28.8
28.50 28.90 27.90 1,978,300 0 0 0
HDM
37.1
37.1
36.30 37.10 36.20 1,200 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 400 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
70
70
69.70 70 69.70 600 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
15
15
15 15 15 500 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7 7 7 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
188.2
188.2
189.50 190 187 3,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
135.3
135.3
135.30 135.30 135.30 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.5
12.5
12.20 12.60 12.20 833,600 0 0 0
HHS
13.8
13.8
13.50 13.80 13.15 4,018,800 0 0 0
HHV
12.3
12.3
12.15 12.35 12 7,375,600 0 0 0
HID
5.1
5.1
5.05 5.15 4.85 841,300 0 0 0
HII
5.4
5.4
5.22 5.50 5.21 112,500 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 1,900 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.9
27.9
27.50 28.50 27.50 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.7
20.7
21 21 19.40 17,300 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
12.9
12.9
13.10 13.10 12.70 13,500 0 0 0
HLD
17.1
17.1
16.80 17.10 16.50 14,900 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.6
11.6
11.85 11.85 11.50 7,200 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
16.0
16.0
14.14 16.03 14.14 4,200 0 0 0
HMR
9.9
9.9
10 10 9.80 4,400 0 0 0
HMS
38.6
38.6
38 38.90 37.70 12,100 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.7
10.7
10.60 10.80 10.60 52,400 0 0 0
HNF
31
31
30.90 31 30.90 500 0 0 0
HNG
6.4
6.4
6.10 6.40 6.10 5,467,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.3
8.3
8.50 8.90 8.20 427,800 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.10 4.30 4.10 14,800 0 0 0
HPB
21
21
21.20 21.20 21 1,200 0 0 0
HPD
16.4
16.4
16.50 16.50 16.40 4,600 0 0 0
HPG
28
28
27.50 28.05 27.40 67,646,600 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 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
78.90 79 78.90 2,100 0 0 0
HPT
27.2
27.2
27.10 27.20 27.10 600 0 0 0
HPW
23
23
23 23 23 1,100 0 0 0
HPX
4.9
4.9
4.94 4.94 4.75 562,200 0 0 0
HQC
2.6
2.6
2.60 2.64 2.56 3,717,300 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
43.8
43.8
44 44 43.75 3,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.1
15.1
15.05 15.25 14.90 4,306,300 0 0 0
HSI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HSL
5.1
5.1
5.19 5.32 4.90 501,400 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 600 0 0 0
HSP
14.5
14.5
14.40 14.50 14.40 11,700 0 0 0
HSV
4.5
4.5
4.70 4.70 4.50 8,300 0 0 0
HT1
15.1
15.1
15.30 15.30 14.90 384,200 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 4,100 0 0 0
HTG
42.3
42.3
42 42.35 41.90 10,800 0 0 0
HTI
24.8
24.8
24.45 24.80 24.45 31,800 0 0 0
HTL
22.2
22.2
22.10 22.20 22.10 600 0 0 0
HTM
9.4
9.4
9.10 10.20 9.10 700 0 0 0
HTN
7.3
7.3
7.20 7.40 7.12 157,300 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HU1
5.9
5.9
5.85 5.85 5.85 200 0 0 0
HU4
10
10
10.10 10.10 10 8,500 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 100 0 0 0
HUB
13.4
13.4
14 14 13.30 55,000 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 100 0 0 0
HUT
16.8
16.8
16.30 17 16.30 3,930,800 0 0 0
HVA
4.5
4.5
4.80 4.90 4.50 50,700 0 0 0
HVH
11.9
11.9
11.85 11.95 11.75 183,300 0 0 0
HVN
22.7
22.7
22.80 22.80 22.30 1,542,500 0 0 0
HVT
27.4
27.4
27.60 27.70 27.40 13,100 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 20,300 0 0 0
HWS
15
15
15 15.10 15 8,400 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
2.9
2.9
2.90 2.90 2.90 9,700 0 0 0
ICG
18
18
18 18 17.50 5,800 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.6
32.6
33.70 33.70 32.30 8,500 0 0 0
ICT
17.9
17.9
17.85 17.90 17.80 12,400 0 0 0
IDC
48.6
48.6
47.60 48.60 47.30 1,839,200 0 0 0
IDI
6.8
6.8
6.65 6.81 6.63 560,400 0 0 0
IDJ
4
4
3.90 4.10 3.90 795,100 0 0 0
IDP
265
265
265 265 265 10,000 0 0 0
IDV
23.4
23.4
23.20 23.40 23.20 20,800 0 0 0
IFS
17.7
17.7
17.60 17.70 17.60 2,100 0 0 0
IHK
6
6
6 6 6 0 0 0 0
IJC
10.2
10.2
10.20 10.30 10 2,838,000 0 0 0
ILA
5.1
5.1
5.40 5.50 5.10 15,200 0 0 0
ILB
21.4
21.4
21.40 21.40 21.30 49,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 300 0 0 0
ILS
18.2
18.2
17.90 18.40 17.90 13,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.6
55.6
56 56 55.10 30,400 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
39.3
39.3
39.30 39.30 39.30 7,500 0 0 0
IPA
16.7
16.7
15.70 16.70 15.50 130,300 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
24.5
24.5
25.10 25.10 24.50 400 0 0 0
IST
44
44
44 44 44 100 0 0 0
ITC
11.7
11.7
11.70 11.75 11.50 115,000 0 0 0
ITD
16.3
16.3
16.25 16.30 16.05 33,100 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 21,500 0 0 0
ITS
4.1
4.1
4.10 4.20 4.10 13,500 0 0 0
IVS
7.1
7.1
7 7.30 7 190,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.46 4.46 4.30 124,100 0 0 0
KBC
33.5
33.5
32.95 33.45 32.05 4,279,600 0 0 0
KCB
12.7
12.7
12.70 13 12.70 54,100 0 0 0
KDC
48.8
48.8
48.90 48.90 47.80 336,200 0 0 0
KDH
26.2
26.2
25.85 26.40 25.50 4,399,100 0 0 0
KDM
29
29
29 29 29 8,000 0 0 0
KGM
5.7
5.7
5.70 5.70 5.60 4,900 0 0 0
KHD
18
18
18 18 18 0 0 0 0
KHG
5.5
5.5
5.41 5.52 5.34 9,851,100 0 0 0
KHP
10.8
10.8
10.60 10.75 10.60 9,600 0 0 0
KHS
15.8
15.8
15.80 16.30 15.70 11,500 0 0 0
KHW
30.1
30.1
30.10 30.10 30.10 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 1,000 0 0 0
KLB
14.2
14.2
14.15 14.30 13.70 662,400 0 0 0
KMR
2.7
2.7
2.67 2.73 2.63 15,500 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 500 0 0 0
KOS
38.7
38.7
38.70 38.90 38.65 363,800 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 16.15 15.70 1,147,100 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
83.4
83.4
84.20 85 82 32,000 0 0 0
KSQ
1.5
1.5
1.50 1.50 1.50 0 0 0 0
KST
13.5
13.5
13.40 13.50 13.40 1,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22
22
22 22 22 0 0 0 0
KTS
23.8
23.8
23.80 23.80 23.80 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.2
25.2
25.20 25.20 25.20 0 0 0 0
L12
4.4
4.4
4.50 4.50 4.40 9,500 0 0 0
L14
24
24
23.40 24.20 23.10 114,600 0 0 0
L18
23.4
23.4
24.60 24.60 23.20 38,300 0 0 0
L40
63.4
63.4
63.50 63.70 63.10 59,300 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 1,300 0 0 0
LAF
16.9
16.9
16.80 16.90 16.80 6,300 0 0 0
LAI
11.4
11.4
11.50 11.50 11.20 5,700 0 0 0
LAS
16.7
16.7
16.60 17 16.50 686,200 0 0 0
LAW
29.3
29.3
29.30 29.30 29.30 0 0 0 0
LBE
30.5
30.5
31.30 31.50 30 15,100 0 0 0
LBM
31
31
29.60 31 29.60 30,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.0
10.0
9.80 10.05 9.75 2,622,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.56 3.67 3.51 1,201,800 0 0 0
LDP
8
8
8 8.10 8 35,400 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.30 5 4.30 1,400 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
60.9
60.9
56.70 60.90 56.70 700 0 0 0
LGL
5.8
5.8
5.88 5.90 5.62 651,400 0 0 0
LHC
102
102
100 102.20 98 50,400 0 0 0
LHG
28.4
28.4
28.60 28.80 28.30 83,400 0 0 0
LIC
32.8
32.8
32.50 33 32.50 6,500 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 209,300 0 0 0
LIX
33.4
33.4
32.55 33.40 32.25 45,800 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
20.5
20.5
21.50 21.50 20.20 6,000 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
5.5
5.5
5.40 5.50 5.40 2,300 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
47.5
47.5
49 50 47.45 1,739,200 0 0 0
LPT
6.6
6.6
6.60 6.60 6.50 4,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
33.80 34.80 33.80 10,300 0 0 0
LSS
8.5
8.5
8.43 8.50 8.43 67,200 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
M10
22.8
22.8
22.80 22.80 22.80 5,800 0 0 0
MA1
35.5
35.5
35.50 35.50 35.50 200 0 0 0
MAC
13.1
13.1
12.90 14.90 12.90 18,500 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
26.6
26.6
26.45 26.65 26.10 33,405,300 0 0 0
MBG
2.9
2.9
2.80 2.90 2.80 228,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.4
21.4
20.90 21.60 20.50 8,798,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.50 7.60 7.50 5,200 0 0 0
MCH
141.2
141.2
143.40 143.40 140 200,700 0 0 0
MCM
25.9
25.9
26 26.05 25.45 31,400 0 0 0
MCO
5.3
5.3
5.10 5.40 5.10 6,200 0 0 0
MCP
27.5
27.5
27.10 27.50 27 21,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.30 10.40 10.20 7,200 0 0 0
MDF
5
5
5 5 5 200 0 0 0
MDG
40.7
40.7
40.70 40.70 40.70 100 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 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
7.30 8.10 7.30 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
36.60 37.30 35.40 14,800 0 0 0
MGC
12.9
12.9
12.70 13 12.70 1,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
27.50 28 27.50 1,500 0 0 0
MHC
9.6
9.6
9.47 9.59 9.37 96,300 0 0 0
MIC
11.9
11.9
11.90 11.90 11.60 5,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
19.3
19.3
19.45 19.55 19.10 196,700 0 0 0
MKP
30
30
31 31 30 1,200 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 3,500 0 0 0
MML
32
32
31.60 32.20 31.50 38,500 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.3
16.3
16 16.40 15.90 111,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
12.4
12.4
12.40 12.40 12.40 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MRF
21.4
21.4
21.40 21.40 21.40 600 0 0 0
MSB
12.2
12.2
11.80 12.25 11.65 19,869,900 0 0 0
MSH
37.5
37.5
37 37.50 36.65 294,300 0 0 0
MSN
77.7
77.7
77.20 77.80 76.30 10,008,300 0 0 0
MSR
47.2
47.2
47.10 48.50 45.60 1,959,900 0 0 0
MST
8.6
8.6
8.60 8.70 8.30 4,105,300 0 0 0
MTA
13.6
13.6
13.80 14 13.50 9,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.9
6.9
7 7 6.90 400 0 0 0
MTH
23
23
23 23 23 0 0 0 0
MTL
5.7
5.7
5.40 5.70 5.40 2,300 0 0 0
MTP
14.3
14.3
14.30 14.30 14.30 0 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
16.60 16.80 16.60 1,300 0 0 0
MVC
15
15
15.30 16.20 13.40 86,100 0 0 0
MVN
52
52
50 53.50 50 39,000 0 0 0
MWG
81.9
81.9
80.60 82 79.90 10,192,500 0 0 0
MZG
13.3
13.3
13.20 13.30 13.10 1,764,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
47.95 48.50 47.65 561,700 0 0 0
NAG
8.3
8.3
8.20 8.40 8.20 165,200 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
32.5
32.5
32 32.50 32 1,300 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.1
16.1
16.40 16.40 16.10 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.20 18.40 18 33,900 0 0 0
NBC
10
10
10.10 10.40 9.80 251,000 0 0 0
NBE
10.3
10.3
10.39 10.48 10.30 26,900 0 0 0
NBP
7.7
7.7
7.60 7.70 7.50 17,600 0 0 0
NBT
16.6
16.6
16.70 16.70 16.60 200 0 0 0
NBW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
NCG
10.8
10.8
11 11 10.70 3,800 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
91.4
91.4
91.50 91.50 91 10,200 0 0 0
ND2
36
36
36 36 36 1,000 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
10.2
10.2
10.20 10.30 10 331,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5.20 5.60 5 3,800 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
NED
7
7
7 7.10 7 278,900 0 0 0
NET
67.5
67.5
68.30 68.50 66.40 2,400 0 0 0
NFC
65
65
65 65 65 700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.4
13.4
13 13.35 12.65 317,800 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.4
10.4
10.05 10.75 10.05 283,200 0 0 0
NHT
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 2,000 0 0 0
NKG
14.2
14.2
14.05 14.15 13.80 5,511,300 0 0 0
NLG
29.4
29.4
28.80 29.60 28.35 4,280,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.5
43.5
42.15 43.85 42.10 111,800 0 0 0
NNT
61
61
60 61 60 8,200 0 0 0
NO1
5.6
5.6
5.68 5.68 5.50 204,600 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 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
5.8
5.8
5.80 5.90 5.80 1,277,300 0 0 0
NSC
77
77
73.40 77 73.40 9,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.80 6 5.30 518,700 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
12.10 12.10 12.10 1,600 0 0 0
NT2
26.2
26.2
25.95 26.30 25.50 602,200 0 0 0
NTC
144.9
144.9
142 144.90 142 16,800 0 0 0
NTF
16.3
16.3
16.50 19 16.30 3,100 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16.3
16.3
16.30 16.40 15.95 713,000 0 0 0
NTP
56.8
56.8
56.40 57.10 56 135,700 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 3,200 0 0 0
NVB
11
11
10.70 11 10.60 349,600 0 0 0
NVL
15.8
15.8
15.20 15.75 14.90 30,279,800 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4 4.40 4 300 0 0 0
OCB
11.6
11.6
11.20 11.60 11.05 3,582,300 0 0 0
OCH
5.7
5.7
5.60 5.80 5.60 72,900 0 0 0
ODE
45.4
45.4
45.20 45.40 45.20 18,700 0 0 0
OGC
3.0
3.0
3.01 3.02 2.96 476,500 0 0 0
OIL
14.4
14.4
14.10 14.90 14.10 3,298,700 0 0 0
ONE
11.2
11.2
11 11.30 11 13,400 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
22.9
22.9
22.50 22.85 21.95 6,100 0 0 0
ORS
13.8
13.8
13.90 14.20 13.65 7,583,800 0 0 0
PAC
24.7
24.7
24.50 24.90 24.15 622,200 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 32.35 31.65 613,100 0 0 0
PAP
26
26
26 26 26 2,400 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 10,400 0 0 0
PAT
70.8
70.8
69.30 71 69.30 27,700 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 200 0 0 0
PBP
12.5
12.5
12.80 12.80 12.50 2,700 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PC1
27.3
27.3
26.70 27.60 26.20 6,689,000 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PCE
19.7
19.7
19.70 19.70 19.50 2,700 0 0 0
PCF
4.6
4.6
4.50 4.60 4.50 39,400 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.4
20.4
20.30 20.50 20.30 109,700 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
22.8
22.8
23 23.20 22.70 15,300 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 300 0 0 0
PDN
108.7
108.7
109 109 108 2,300 0 0 0
PDR
16.6
16.6
16.10 16.65 15.90 16,441,600 0 0 0
PDV
9.5
9.5
9.56 9.56 9.24 20,000 0 0 0
PEG
4.7
4.7
4.30 4.90 4.30 2,800 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
42.1
42.1
42 42.10 42 600 0 0 0
PET
49.6
49.6
48.90 49.55 47 751,400 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 88,600 0 0 0
PGB
12.3
12.3
11.90 12.40 11.90 27,300 0 0 0
PGC
14
14
13.90 14 13.80 86,300 0 0 0
PGD
23.9
23.9
23.50 23.90 23.50 2,100 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
7
7
7.70 7.70 7 67,700 0 0 0
PGS
51.4
51.4
51.50 51.50 51.40 200 0 0 0
PGT
6.5
6.5
6.40 6.50 6.40 200 0 0 0
PGV
24.1
24.1
23.85 24.35 23.60 20,600 0 0 0
PHC
4.9
4.9
4.55 4.86 4.55 69,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
33.5
33.5
33.70 34 33 83,800 0 0 0
PHR
63
63
61.60 63 61.50 314,700 0 0 0
PHS
11
11
11 11 11 4,600 0 0 0
PIA
27.4
27.4
24.20 27.40 24.20 300 0 0 0
PIC
17
17
17 17 17 100 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
8.5
8.5
8.05 8.49 8 3,000 0 0 0
PIV
6.6
6.6
6.40 6.70 6.30 270,200 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
8.3
8.3
8.34 8.34 8.34 0 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
23
23
22.50 23.20 22.50 340,000 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
5.1
5.1
5.30 5.33 5.13 42,900 0 0 0
PLX
40.5
40.5
39.50 40.75 38.95 3,490,600 0 0 0
PMB
10.9
10.9
10.80 10.90 10.60 13,700 0 0 0
PMC
138.4
138.4
138.40 138.40 138.40 0 0 0 0
PMG
6.7
6.7
6.50 6.80 6.50 3,700 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
32.6
32.6
32.65 32.65 32.65 500 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 500 0 0 0
PNC
26
26
26 26 26 100 0 0 0
PND
7
7
7.30 7.30 7 800 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
71.3
71.3
69 71.33 68.47 971,800 0 0 0
PNP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.20 15.40 15 29,500 0 0 0
POT
21.4
21.4
18 21.40 18 200 0 0 0
POV
7.9
7.9
7.60 7.90 7.60 20,600 0 0 0
POW
13
13
12.80 13 12.65 11,313,600 0 0 0
PPC
10.4
10.4
10.30 10.35 10.15 467,300 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.2
27.2
27.30 27.40 27 19,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
11.80 12.80 11.80 35,500 0 0 0
PRE
22.3
22.3
22.10 22.30 22.10 15,100 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
11.3
11.3
10.50 11.30 10.50 3,600 0 0 0
PSB
6.1
6.1
5.80 6.30 5.80 42,900 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17.1
17.1
16.80 17.20 16.80 90,800 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 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
8.3
8.3
8.20 8.40 8.10 291,900 0 0 0
PSL
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
8.1
8.1
8 8.10 7.90 32,800 0 0 0
PTB
49.4
49.4
48 49.90 47.70 467,600 0 0 0
PTC
7.4
7.4
7.35 7.35 7.30 72,400 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
29.8
29.8
28 29.80 27.20 1,800 0 0 0
PTL
2.8
2.8
2.76 2.79 2.68 25,000 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 0 0 0 0
PTS
9.3
9.3
9.20 9.30 9.20 300 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.8
5.8
6.50 6.50 5.80 42,200 0 0 0
PV2
2.2
2.2
2.30 2.30 2.10 285,200 0 0 0
PVB
28.9
28.9
29 29 28.30 91,500 0 0 0
PVC
16.7
16.7
17 17.20 16.50 2,385,700 0 0 0
PVD
33.0
33.0
32.75 33 32.05 4,670,200 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.7
6.7
6.60 6.70 6.60 118,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.5
78.5
78.90 79.90 77.50 49,200 0 0 0
PVM
19.2
19.2
19.50 20 19.10 72,100 0 0 0
PVO
7.2
7.2
7.10 7.20 7 26,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.2
38.2
36.80 38.90 36.80 6,116,100 0 0 0
PVT
22
22
21.45 22.05 21.05 8,833,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
6.6
6.6
6.60 6.70 6.50 10,900 0 0 0
PWS
13
13
13 13 13 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
1
1
1 1 1 0 0 0 0
PXL
13.9
13.9
13.30 14.90 13.30 88,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.3
20.3
25.30 25.30 20.30 600 0 0 0
QCG
13.5
13.5
13.60 13.65 13.25 179,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.3
5.3
5.80 5.80 5.30 500 0 0 0
QNP
32
32
32 32 32 200 0 0 0
QNS
45.6
45.6
45.81 45.90 45.42 188,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.2
17.2
16 17.20 16 200 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 700 0 0 0
QSP
25
25
25 25 25 500 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
32.5
32.5
33 35 32.50 78,700 0 0 0
QTP
12.9
12.9
12.80 13.10 12.80 688,200 0 0 0
RAL
84.8
84.8
84.67 84.76 83.60 4,500 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 600 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 0 0 0 0
RCL
11.2
11.2
11.10 11.20 11.10 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
66.7
66.7
66.20 67 65.70 1,457,500 0 0 0
RIC
10
10
10.80 11 10 16,400 0 0 0
RTB
29
29
29 29 29 700 0 0 0
RYG
10.8
10.8
11 11 10.60 101,200 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 0 0 0 0
S55
65
65
65 65 65 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.30 9.40 9.10 171,300 0 0 0
SAB
45.4
45.4
44.95 45.55 44.50 901,300 0 0 0
SAC
12.7
12.7
12.20 12.70 12.20 800 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 2,600 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
7.2
7.2
6.86 7.23 6.80 479,400 0 0 0
SAS
36.7
36.7
35.90 36.90 35.90 9,600 0 0 0
SAV
13.4
13.4
13.45 13.45 13.35 6,600 0 0 0
SB1
7.1
7.1
7.10 7.10 7.10 10,000 0 0 0
SBA
28.5
28.5
28.45 28.50 28.15 2,100 0 0 0
SBB
15.9
15.9
15.60 15.90 14.60 12,600 0 0 0
SBD
7.5
7.5
7.50 7.70 7.40 9,700 0 0 0
SBG
11.5
11.5
11.55 11.60 11.30 66,000 0 0 0
SBH
42.3
42.3
41.70 42.30 41.70 300 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 3,800 0 0 0
SBM
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.5
5.5
5.40 5.60 5.30 1,476,800 0 0 0
SBT
20.7
20.7
20.61 20.71 20.47 492,500 0 0 0
SBV
6.6
6.6
6.50 6.71 6.28 9,600 0 0 0
SC5
15.1
15.1
15 15.80 15 1,800 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
63.1
63.1
61.60 63.10 61.60 31,300 0 0 0
SCI
10.2
10.2
10.20 10.40 10.10 28,400 0 0 0
SCJ
2.9
2.9
3 3 2.90 300 0 0 0
SCL
19.6
19.6
20.50 20.50 19.40 41,800 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
6.2
6.2
6.10 6.21 6.01 1,611,100 0 0 0
SCS
54.2
54.2
54.60 54.60 53.60 166,600 0 0 0
SD2
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SD3
8.1
8.1
8.10 8.10 8 15,500 0 0 0
SD5
7.6
7.6
7.40 7.60 7.40 6,300 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
11 11 10.80 6,600 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SDV
32
32
32 32 32 9,800 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
51.9
51.9
49.20 53 49.20 13,400 0 0 0
SEB
46.2
46.2
46.21 46.21 46.21 0 0 0 0
SED
18.3
18.3
18.30 18.30 18.20 5,200 0 0 0
SEP
17
17
17 17 17 0 0 0 0
SFC
18
18
18 18 18 300 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 5,100 0 0 0
SFI
28
28
28 28 28 3,800 0 0 0
SFN
19
19
19 19 19 100 0 0 0
SGB
12.4
12.4
12.50 12.50 12.30 23,200 0 0 0
SGC
84.5
84.5
84.50 84.50 84.50 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.9
21.9
23.30 23.30 19.50 1,200 0 0 0
SGI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGN
52.1
52.1
51.90 52.20 51.50 7,400 0 0 0
SGP
24.3
24.3
24.10 24.60 24 39,500 0 0 0
SGR
15.8
15.8
15.55 15.80 15.25 425,100 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.7
15.7
15.60 16 15.20 76,200 0 0 0
SHA
4.0
4.0
4 4.02 3.98 15,000 0 0 0
SHB
15.3
15.3
15 15.35 14.85 80,529,600 0 0 0
SHC
10.9
10.9
10.70 10.90 10.70 600 0 0 0
SHE
6.8
6.8
6.70 6.80 6.70 1,100 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.2
14.2
14.15 14.25 14.05 312,200 0 0 0
SHN
3.9
3.9
3.90 3.90 3.80 5,500 0 0 0
SHP
34.5
34.5
34.30 34.50 34.25 2,300 0 0 0
SHS
18.6
18.6
17.80 18.80 17.80 32,378,300 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SJD
14
14
14 14.05 13.95 40,900 0 0 0
SJE
16.2
16.2
16.20 16.40 15.70 158,500 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 300 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SJS
49.3
49.3
49.40 49.50 49.20 19,600 0 0 0
SKG
9.3
9.3
9.25 9.30 9.17 115,300 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 800 0 0 0
SKN
8.5
8.5
8.50 8.50 8.50 500 0 0 0
SKV
25.5
25.5
25.30 25.50 25.30 1,000 0 0 0
SLS
160.5
160.5
163.70 163.70 159 4,200 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
40.2
40.2
40.20 40.20 39.70 4,600 0 0 0
SMC
12.5
12.5
12.25 12.90 12.25 294,000 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SMT
9.3
9.3
10.80 10.80 9.20 10,200 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31
31
30.70 31 30.70 7,100 0 0 0
SP2
23
23
23 23 23 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
12
12
12 12 12 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 38,100 0 0 0
SRC
54
54
55 55.50 54 17,800 0 0 0
SRF
6.7
6.7
6.79 6.80 6.50 39,100 0 0 0
SSB
17
17
17 17 16.85 1,785,200 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 200 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8
8
8 8 7.90 16,700 0 0 0
SSH
83
83
83 83 83 2,000 0 0 0
SSI
29.4
29.4
28.70 29.40 28.50 65,778,300 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.30 3.35 3.28 121,300 0 0 0
STB
66
66
63.50 66 63.10 9,822,700 0 0 0
STC
13.9
13.9
13.20 13.90 13.20 300 0 0 0
STG
30.6
30.6
30.55 30.55 30.55 0 0 0 0
STH
21.2
21.2
21.20 21.70 21.20 41,700 0 0 0
STK
13.7
13.7
13.70 13.80 13.65 38,000 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 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.2
18.2
19.45 19.50 17.65 8,300 0 0 0
SVD
3.4
3.4
3.25 3.38 3.20 17,800 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
2.3
2.3
2.40 2.40 2.30 1,064,200 0 0 0
SVT
11.3
11.3
11.30 11.30 11.25 200 0 0 0
SWC
24.8
24.8
25 25 24.40 3,700 0 0 0
SZB
42
42
42.20 42.50 41.90 11,700 0 0 0
SZC
28.7
28.7
29 29 28.15 982,700 0 0 0
SZE
8.3
8.3
7.90 9.10 7.40 21,700 0 0 0
SZG
36.7
36.7
36.70 36.70 36.70 0 0 0 0
SZL
48.6
48.6
50.30 50.30 48.35 32,800 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.5
11.5
12 12 11.40 43,000 0 0 0
TAB
20.7
20.7
20.70 20.70 20.70 0 0 0 0
TAL
45.5
45.5
45.30 45.50 43.90 435,900 0 0 0
TAN
43.9
43.9
43.90 43.90 43.90 1,700 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
33.8
33.8
33.51 33.81 33.51 1,200 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30.7
30.7
29.75 30.70 29.50 18,128,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.3
17.3
16.95 17.25 16.45 14,833,000 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
33.90 33.95 33.50 22,100 0 0 0
TCM
22.9
22.9
22.40 22.85 22.10 1,751,700 0 0 0
TCO
12.4
12.4
11.90 12.50 11.10 605,000 0 0 0
TCR
2.7
2.7
2.53 2.70 2.53 16,700 0 0 0
TCT
19.7
19.7
19.55 19.95 19.55 6,600 0 0 0
TCW
31.5
31.5
31.70 31.70 31.40 7,500 0 0 0
TDB
41
41
42 42 41 6,000 0 0 0
TDC
11.0
11.0
11 11 10.85 191,600 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 3,200 0 0 0
TDG
2.6
2.6
2.64 2.64 2.53 79,700 0 0 0
TDH
3.7
3.7
3.80 3.80 3.65 162,900 0 0 0
TDM
55.9
55.9
56.11 56.11 55.43 1,900 0 0 0
TDP
29.6
29.6
29.40 30.50 29.40 252,400 0 0 0
TDS
8.5
8.5
8.20 8.50 8.20 7,100 0 0 0
TDT
7.8
7.8
7.70 7.80 7.60 24,100 0 0 0
TDW
46.1
46.1
46.10 46.10 46.10 100 0 0 0
TED
67.9
67.9
67.90 67.90 67.90 100 0 0 0
TEG
6.0
6.0
6 6 5.90 26,400 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
51.9
51.9
51.90 52.60 49.10 9,000 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.1
31.1
31.10 31.20 30.90 7,900 0 0 0
THG
44.4
44.4
43.05 44.70 43.05 32,200 0 0 0
THM
7.9
7.9
6.90 7.90 6.90 1,400 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
9
9.20 9.20 9 39,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 300 0 0 0
TID
21.3
21.3
21.20 21.30 21.20 3,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7
7
6.70 7.10 6.70 1,921,800 0 0 0
TIN
166.7
166.7
161 174.90 160.30 20,800 0 0 0
TIP
18.5
18.5
18.50 18.60 18.45 90,000 0 0 0
TIS
4.9
4.9
5.10 5.10 4.80 35,900 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
15.0
15.0
15.30 15.37 14.84 9,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
16.4
16.4
13.50 16.40 13.50 6,400 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.28 8.35 8.28 213,700 0 0 0
TLG
50.4
50.4
48.45 50.50 48.35 261,800 0 0 0
TLH
4.6
4.6
4.63 4.66 4.60 182,000 0 0 0
TLP
7.8
7.8
7.70 7.80 7.50 400 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
57.7
57.7
57 57.80 57 6,900 0 0 0
TMC
7.9
7.9
8 8 7.80 14,400 0 0 0
TMG
75
75
75 75 75 100 0 0 0
TMP
55.4
55.4
55.40 55.40 55.40 0 0 0 0
TMS
40.5
40.5
38.75 40.50 38.75 1,000 0 0 0
TMT
11.6
11.6
11.40 11.60 11.20 18,500 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
16.0
16.0
15.80 16 15.80 1,600 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
23.7
23.7
23.40 23.90 23 2,547,200 0 0 0
TNH
10.2
10.2
10.20 10.25 10.10 85,500 0 0 0
TNI
4.6
4.6
4.50 4.55 4.36 82,200 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.1
23.1
23.10 23.10 23.10 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.8
8.8
7.86 8.78 7.86 74,700 0 0 0
TNV
17
17
18 18.50 17 400 0 0 0
TNW
12.4
12.4
12.50 12.50 12.40 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.2
173.2
173.90 175 161 31,100 0 0 0
TOT
15.9
15.9
16.10 16.20 15.90 4,100 0 0 0
TOW
37.7
37.7
37.60 37.70 37.60 1,600 0 0 0
TPB
16.5
16.5
16.20 16.60 16.15 17,311,600 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
59
59
59 59 59 500 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
69.7
69.7
70 70 69 5,100 0 0 0
TRC
72
72
72.50 72.50 71 98,900 0 0 0
TRS
42
42
42 48.60 42 20,000 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6.90 6.90 5.90 37,400 0 0 0
TSA
15.3
15.3
14.80 15.30 14.80 100,100 0 0 0
TSB
19.7
19.7
19.60 20 18.90 3,700 0 0 0
TSC
2.5
2.5
2.44 2.49 2.42 145,600 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5
5
5 5 4.90 1,200 0 0 0
TTA
11.8
11.8
11.65 11.80 11.50 847,400 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125
125
125 125 125 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.65 2.70 2.65 637,700 0 0 0
TTG
13.5
13.5
13.90 13.90 11.90 47,100 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 98,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
TTN
16.3
16.3
16.80 16.80 16 24,000 0 0 0
TTS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 800 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
33.3
33.3
32.90 34 31.90 186,000 0 0 0
TV2
37.2
37.2
36.85 37.35 36.35 283,500 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 12,000 0 0 0
TV4
15.3
15.3
15.20 15.30 15.20 1,500 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
7.7
7.7
7.66 7.67 7.53 38,100 0 0 0
TVC
8.1
8.1
8.10 8.20 8 116,900 0 0 0
TVD
10.6
10.6
10.70 10.80 10.50 210,200 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
8.4
8.4
8.20 8.50 8.20 685,600 0 0 0
TVS
14
14
13.50 14 13.30 381,400 0 0 0
TVT
16
16
16 16 16 3,200 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
18.1
18.1
17.70 18.05 17.65 900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.80 6.70 14,800 0 0 0
UDL
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61
61
61 61 61 1,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
8 8 8 1,700 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
3.7
3.7
3.70 3.70 3.70 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
17
17
16.70 17 16.70 400 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11.4
11.4
9.50 11.40 9.50 900 0 0 0
V21
5.7
5.7
5.80 5.80 5.70 3,600 0 0 0
VAB
10.5
10.5
10.30 10.45 10.25 796,100 0 0 0
VAF
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
11.7
11.7
11.60 12.10 11.40 274,500 0 0 0
VBC
21.8
21.8
21.80 21.80 21.80 100 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
16
16
16 16 16 100 0 0 0
VC2
5
5
4.90 5.10 4.90 105,400 0 0 0
VC3
26.7
26.7
26.10 26.70 26.10 1,379,600 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
25.80 25.80 25.80 2,600 0 0 0
VC7
8.3
8.3
8.20 8.40 8 206,300 0 0 0
VC9
5.4
5.4
6 6 5.20 66,100 0 0 0
VCA
7.1
7.1
7.02 7.10 7.02 800 0 0 0
VCB
60.2
60.2
59.20 60.30 58.80 13,743,100 0 0 0
VCC
10.1
10.1
10 10.10 10 17,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
298 300 298 400 0 0 0
VCG
22.3
22.3
22.70 22.70 22 11,834,000 0 0 0
VCI
29
29
28.75 29 27.85 20,082,500 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24
24
24.10 24.20 23.80 15,800 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
40.9
40.9
39.60 41 39.50 87,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
18.8
18.8
19 19 18.80 2,400 0 0 0
VDL
14
14
14 14 14 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.5
60.5
60.50 60.50 60.50 0 0 0 0
VDS
15.4
15.4
15.10 15.35 14.75 1,506,800 0 0 0
VDT
10
10
10 10 10 100 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 13,700 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 0 0 0 0
VE9
3.6
3.6
3.70 3.70 3.60 6,000 0 0 0
VEA
33.6
33.6
33.20 33.60 33.10 331,800 0 0 0
VEC
25.7
25.7
29.90 30 24.50 19,100 0 0 0
VEF
110.6
110.6
112 115 108.50 6,000 0 0 0
VES
32
32
32 32 32 100 0 0 0
VET
15.4
15.4
15.50 15.50 15.40 4,000 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
50.1
50.1
49.50 50.20 49.50 5,400 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
45.9
45.9
45.55 46.55 44.70 1,568,000 0 0 0
VGG
42.3
42.3
41 43.90 41 1,700 0 0 0
VGI
94.2
94.2
92 95 91.70 1,001,900 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25
25
24.60 25 24.60 16,400 0 0 0
VGR
76
76
76.30 76.40 75.50 33,700 0 0 0
VGS
24.3
24.3
23.40 24.30 23.40 354,500 0 0 0
VGT
12.3
12.3
11.90 12.40 11.90 1,313,900 0 0 0
VGV
42.4
42.4
42.50 42.50 42.40 400 0 0 0
VHC
59.2
59.2
59.50 59.60 58.70 956,400 0 0 0
VHD
3.3
3.3
3.30 3.70 3.20 1,200 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 97,800 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.60 234,900 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
123
123
117.90 123 117.60 5,534,000 0 0 0
VIB
17.4
17.4
17.05 17.45 16.90 11,248,400 0 0 0
VIC
153.4
153.4
150 153.40 147.10 4,034,100 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 100 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VIF
16.5
16.5
16.50 16.50 16.50 8,100 0 0 0
VIG
4.9
4.9
4.70 5 4.60 235,700 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.7
10.7
10.60 10.70 10.60 400 0 0 0
VIN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VIP
11.8
11.8
11.65 11.85 11.55 396,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
25 25 25 100 0 0 0
VIW
39.4
39.4
38.20 42 38.20 73,500 0 0 0
VIX
18.1
18.1
18 18.10 17.60 75,304,700 0 0 0
VJC
169.5
169.5
166 169.50 164.70 1,266,500 0 0 0
VLA
8.8
8.8
8.20 8.80 8.20 200 0 0 0
VLB
46
46
45.60 46 45.60 34,300 0 0 0
VLC
13.7
13.7
13.50 13.70 13.40 62,900 0 0 0
VLG
8.4
8.4
8.60 8.60 8.40 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
41
41
41 41 41 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.6
4.6
4.40 4.60 4.40 23,500 0 0 0
VMD
15.3
15.3
15.15 15.25 15.15 300 0 0 0
VMG
3
3
3 3 3 300 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60.3
60.3
60.30 60.30 60.30 3,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.6
16.6
16 16.80 15 6,400 0 0 0
VNB
14.8
14.8
15.10 15.10 14.70 21,900 0 0 0
VNC
36.1
36.1
37.30 37.30 36 3,200 0 0 0
VND
17.2
17.2
17 17.15 16.60 27,424,100 0 0 0
VNE
4.0
4.0
4.11 4.11 3.96 265,000 0 0 0
VNF
15.2
15.2
15 15.20 15 3,000 0 0 0
VNG
6.8
6.8
7 7 6.81 1,000 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 500 0 0 0
VNL
19.6
19.6
19.40 19.60 19.40 6,800 0 0 0
VNM
62.6
62.6
62.20 62.70 61.70 5,568,500 0 0 0
VNP
20.1
20.1
20.60 20.80 19.80 57,900 0 0 0
VNR
21
21
21 21.20 20.70 14,600 0 0 0
VNS
8.1
8.1
8.01 8.27 8 42,000 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
319.9
319.9
314.20 319.90 314.20 200 0 0 0
VOS
12.9
12.9
12.80 13 12.40 1,928,800 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
27.6
27.6
27.20 27.75 26.65 24,909,900 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
23.7
23.7
23.65 23.70 23.50 5,600 0 0 0
VPG
4.0
4.0
4.01 4.01 3.85 952,300 0 0 0
VPH
3.7
3.7
3.72 3.73 3.50 60,700 0 0 0
VPI
58
58
58 58.10 57.50 753,800 0 0 0
VPR
8
8
8 8 8 10,000 0 0 0
VPS
9.0
9.0
8.88 8.99 8.81 22,200 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
12.9
12.9
12.60 12.95 12.40 7,300 0 0 0
VRE
27.6
27.6
26.80 27.60 26.50 7,005,000 0 0 0
VRG
16.9
16.9
16.80 16.90 16.80 8,100 0 0 0
VSA
19.6
19.6
19.80 20 19 5,100 0 0 0
VSC
25.4
25.4
25.70 25.70 25.10 7,899,000 0 0 0
VSE
8.2
8.2
8.40 8.40 8.20 800 0 0 0
VSF
27
27
27.30 27.50 26.80 35,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.3
43.3
43.30 43.45 43 2,000 0 0 0
VSI
28
28
28 28.85 28 1,900 0 0 0
VSM
14.3
14.3
13.30 14.30 13.30 200 0 0 0
VSN
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.9
1.9
2 2 1.90 10,100 0 0 0
VTB
14.5
14.5
14.30 15 13.60 5,800 0 0 0
VTC
12.1
12.1
11.90 12.10 11.90 2,700 0 0 0
VTD
6.2
6.2
6.10 6.20 6.10 22,000 0 0 0
VTE
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 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
52.5
52.5
52.50 52.60 51.70 14,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.65 11.90 11.65 282,300 0 0 0
VTP
74.8
74.8
75.50 75.50 72.50 422,100 0 0 0
VTQ
8.1
8.1
9.30 9.30 7 2,400 0 0 0
VTR
10.7
10.7
10.70 11 10.70 65,100 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.80 14.80 14.60 21,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.10 1,342,900 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
97.1
97.1
96.80 102.50 92.90 484,700 0 0 0
VW3
11
11
11.30 11.30 11 22,300 0 0 0
VWS
15
15
15 15 15 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
275
275
275 275 275 0 0 0 0
WSB
56.3
56.3
55.60 56.30 55.60 500 0 0 0
WSS
6.4
6.4
6.20 6.40 6.20 22,900 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.3
12.3
11.80 12.30 11.50 1,000 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 400 0 0 0
XHC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XLV
14.8
14.8
14.80 14.80 14.80 2,000 0 0 0
XMC
9.3
9.3
9 9.30 9 2,100 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XPH
14.7
14.7
14.70 14.80 14.10 1,700 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.1
10.1
10 10.35 10 2,800 0 0 0
YEG
10.1
10.1
10.05 10.10 9.90 2,539,300 0 0 0
YTC
21
21
21 21 21 100 0 0 0
^HASTC
253.3
253.3
0 0 0 107,813,644 0 0 0
^UPCOM
127.7
127.7
0 0 0 59,090,054 0 0 0
^VN30
1,931.0
1,931.0
0 0 0 555,810,698 0 0 0
^VNINDEX
1,756.6
1,756.6
0 0 0 1,256,696,748 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |