DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/03/2026

NGÀY: [ 31/03 ]    [ 30/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 24/03 ]    [ 23/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 31/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.0
7.0
7.02 7.10 7 763,300 0 0 0
AAH
3.2
3.2
3.10 3.30 3.10 272,000 0 0 0
AAM
6.2
6.2
6.28 6.28 6.15 7,500 0 0 0
AAS
8.5
8.5
8.40 8.60 8.30 1,198,100 0 0 0
AAT
2.9
2.9
2.92 2.93 2.88 22,700 0 0 0
AAV
8.4
8.4
7.70 8.40 7.70 1,510,900 0 0 0
ABB
14.8
14.8
14.50 15 14.50 1,953,200 0 0 0
ABC
11.4
11.4
11.90 11.90 11.10 79,800 0 0 0
ABI
20
20
19.70 20.20 19.70 38,400 0 0 0
ABR
12.8
12.8
12.80 12.80 12.80 300 0 0 0
ABS
3
3
3.03 3.03 2.97 133,900 0 0 0
ABT
60.8
60.8
60 60.80 60 900 0 0 0
ABW
10.7
10.7
10.50 10.70 10.50 121,400 0 0 0
ACB
23.6
23.6
23.65 23.85 23.45 13,096,000 0 0 0
ACC
12.5
12.5
12.50 12.50 12.15 400 0 0 0
ACE
39
39
38.90 40.20 38.90 2,400 0 0 0
ACL
12.9
12.9
12.95 12.95 12.30 2,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 100 0 0 0
ACV
45.3
45.3
45.50 45.70 45 472,400 0 0 0
ADC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
ADG
8.8
8.8
8.70 8.97 8.55 1,500 0 0 0
ADS
8.6
8.6
8.70 8.71 8.50 146,300 0 0 0
AFX
10.4
10.4
10.35 10.40 10.30 49,900 0 0 0
AG1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
12.95 13 12.80 491,400 0 0 0
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
37.5
37.5
38 38.20 37.50 1,900 0 0 0
AGR
14.7
14.7
14.45 15.10 14.35 741,100 0 0 0
AGX
205.5
205.5
204 205.50 204 500 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
44.1
44.1
44.80 44.80 44.10 6,800 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 100 0 0 0
ALV
7.9
7.9
7.70 7.90 7.50 36,700 0 0 0
AMC
12.7
12.7
12.40 12.70 12.40 1,900 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 2,200 0 0 0
AMS
9.1
9.1
9.20 9.80 8.70 125,900 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 234,600 0 0 0
ANT
36.2
36.2
34.71 36.34 34.52 8,100 0 0 0
ANV
23.6
23.6
23.45 24.10 23.45 968,100 0 0 0
APF
51.1
51.1
51.50 51.50 51 22,000 0 0 0
APG
5.7
5.7
5.61 5.75 5.61 508,800 0 0 0
APH
5.6
5.6
5.56 5.61 5.55 138,900 0 0 0
API
5.9
5.9
6 6.10 5.90 180,200 0 0 0
APL
14
14
14 14 14 0 0 0 0
APP
5.1
5.1
4.90 5.10 4.90 5,200 0 0 0
APS
6.2
6.2
6.10 6.30 6.10 653,600 0 0 0
APT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.75 16.80 16.75 4,800 0 0 0
ASM
5.7
5.7
5.76 5.81 5.68 410,600 0 0 0
ASP
4.9
4.9
4.92 4.95 4.89 16,800 0 0 0
AST
69.8
69.8
69.80 69.80 69.80 0 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.8
49.8
50 50 49.70 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
10 10 9.90 10,800 0 0 0
BAB
11.1
11.1
11.10 11.10 11 3,400 0 0 0
BAF
34.8
34.8
34.85 35 34.50 1,114,000 0 0 0
BAL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BBT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BCA
18.8
18.8
18.20 19.50 18.20 23,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.4
7.4
7.40 7.40 7.30 15,400 0 0 0
BCE
11.3
11.3
11.15 11.25 11.15 47,600 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.1
53.1
54.30 54.40 53.10 743,200 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39
39
33.60 39 33.60 200 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 1,700 0 0 0
BDW
27
27
27 27 27 200 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
55.3
55.3
57.20 57.30 54.10 105,000 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
29.5
29.5
30.30 30.30 29.40 3,500 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.1
24.1
24 24.15 23.60 63,400 0 0 0
BID
39.4
39.4
39.60 39.80 39.10 7,278,600 0 0 0
BIG
6.4
6.4
6.70 6.70 6.30 251,300 0 0 0
BIO
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BKC
22.8
22.8
23 23.40 22.30 29,200 0 0 0
BKG
2.6
2.6
2.59 2.62 2.58 37,400 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22
22
22 22 22 100 0 0 0
BMC
13.4
13.4
13.75 13.75 13.40 19,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17
17
17.30 17.30 16.85 149,700 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 800 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
BMP
129.1
129.1
127 129.70 127 171,500 0 0 0
BMS
14.9
14.9
14.30 15 14.20 258,800 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.9
5.9
5.90 6 5.80 136,900 0 0 0
BNW
16.1
16.1
16.14 16.14 16.14 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
4.10 4.30 3.70 4,000 0 0 0
BRC
12.1
12.1
12.20 12.20 12.05 400 0 0 0
BRR
19.1
19.1
19.10 19.10 19.10 500 0 0 0
BRS
27
27
27 27.20 26.50 4,600 0 0 0
BSA
20.8
20.8
20.90 20.90 20.80 11,800 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.4
20.4
20.41 20.41 20.41 100 0 0 0
BSI
36.4
36.4
33.85 36.35 33.85 912,500 0 0 0
BSL
11.4
11.4
11.30 11.40 11.10 17,300 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
27.7
27.7
29.60 29.65 27.65 20,456,600 0 0 0
BT1
13.1
13.1
11.60 13.10 11.60 1,100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.30 4.40 4.30 800 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
23.60 23.60 23.50 800 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.5
8.5
8.54 8.54 8.46 44,600 0 0 0
BTS
5.1
5.1
5 5.10 5 12,800 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.5
16.5
15.90 16.50 15.90 200 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 29,900 0 0 0
BVB
12.4
12.4
11.80 12.70 11.80 3,168,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
82.5
82.5
84 85 81.70 459,500 0 0 0
BVL
14.8
14.8
13.70 15.50 13.40 24,300 0 0 0
BVN
22
22
24.40 24.70 22 300 0 0 0
BVS
26.7
26.7
26.30 27.30 25.80 344,300 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
43
43
42.25 43.10 42.25 125,600 0 0 0
BWS
34.6
34.6
34.60 34.60 34.50 3,800 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
17.5
17.5
17.50 17.50 17.50 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.6
10.6
10.60 10.60 10.55 500 0 0 0
C47
9.5
9.5
9.44 9.50 9.30 23,100 0 0 0
C4G
7.1
7.1
7 7.10 7 191,400 0 0 0
C69
15.5
15.5
15.80 15.80 15.50 235,100 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
7.10 7.20 6.70 600 0 0 0
CAN
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CAP
46.6
46.6
47 47.10 46.30 31,200 0 0 0
CAT
14.5
14.5
14.70 14.70 14.40 19,000 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.2
25.2
25.20 25.20 25.20 400 0 0 0
CC1
36
36
36 36 36 0 0 0 0
CCA
15
15
14.50 15.20 14.50 3,800 0 0 0
CCC
7.6
7.6
7.50 7.59 7.48 2,700 0 0 0
CCI
21.9
21.9
23.10 23.10 21.55 5,000 0 0 0
CCL
5.0
5.0
4.91 5.10 4.90 55,100 0 0 0
CCM
36.0
36.0
36.00 36.00 36.00 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.1
13.1
13.10 13.10 13.10 100 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
14.9
14.9
14.73 14.86 14.59 88,100 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30
30
30.40 30.40 29.70 3,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
18
18
18 18.50 17.20 5,800 0 0 0
CDR
4.7
4.7
4.80 5 4.70 27,700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.7
16.7
16.70 17.10 16.40 12,151,900 0 0 0
CET
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.2
3.2
3 3.20 3 1,100 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.5
28.5
28.20 28.55 28.20 66,700 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
4.9
4.9
5.40 5.40 4.90 1,200 0 0 0
CIA
9.4
9.4
9.20 9.70 9.20 1,900 0 0 0
CID
10
10
9.70 10 9.70 200 0 0 0
CIG
6.5
6.5
6.30 6.59 6.20 42,300 0 0 0
CII
18.6
18.6
18.60 19.10 18.50 17,970,800 0 0 0
CIP
2.1
2.1
2.20 2.20 2.10 22,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
63.7
63.7
64.60 64.60 63.50 11,700 0 0 0
CKD
30.4
30.4
29 30.40 29 4,800 0 0 0
CKG
9.2
9.2
9.19 9.19 9 20,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
57.3
57.3
54.50 57.30 54.50 6,200 0 0 0
CLH
22.6
22.6
22.20 22.60 22.20 3,100 0 0 0
CLL
29.6
29.6
30.30 30.30 29.60 12,000 0 0 0
CLM
75.9
75.9
76 76 75.90 1,500 0 0 0
CLW
48.0
48.0
47.95 48 47.95 2,600 0 0 0
CLX
15
15
15 15 14.80 73,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19
19
19.40 19.40 19 3,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
29.10 29.25 28.70 389,200 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18
18
17.90 18 17.90 200 0 0 0
CMN
71.7
71.7
72 72 71.50 1,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.90 6.90 6.70 51,600 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6.1
6.1
6.06 6.17 6.02 110,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
32 32 32 0 0 0 0
CNG
24.4
24.4
25.10 25.10 23.95 3,400 0 0 0
CNN
55
55
55 55 55 200 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 400 0 0 0
COM
33.3
33.3
33.25 33.25 33.25 0 0 0 0
CPA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CPC
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.7
31.7
31.20 31.70 31.20 20,800 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
9.9
9.9
9.70 10.25 9.69 2,665,700 0 0 0
CRE
8.0
8.0
7.65 8.18 7.62 892,600 0 0 0
CSC
14.9
14.9
15.70 15.70 14.60 8,600 0 0 0
CSI
15
15
15 15 15 500 0 0 0
CSM
12.3
12.3
12.20 12.30 12.20 103,500 0 0 0
CSV
27
27
27.10 27.45 27 419,300 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
8.2
8.2
9.10 9.10 8.20 700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16.30 16.30 16.10 4,600 0 0 0
CTD
81.3
81.3
81.43 82.48 80 1,006,500 0 0 0
CTF
18.3
18.3
18.35 18.40 18.10 299,500 0 0 0
CTG
34.6
34.6
34.40 34.65 34.10 7,394,400 0 0 0
CTI
23.0
23.0
23 23.10 22.70 328,300 0 0 0
CTP
6.3
6.3
6.30 6.30 6.30 27,400 0 0 0
CTR
86.2
86.2
86 86.20 84.50 408,400 0 0 0
CTS
27.4
27.4
26.75 28.20 26.70 1,194,400 0 0 0
CTT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
CTW
26
26
26 26 26 200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
23.65 25.45 23.65 3,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
10.7
10.7
10.70 10.70 10.70 100 0 0 0
D2D
37.1
37.1
37.05 37.25 36.90 100,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15.70 16.80 15.70 5,300 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAH
3.0
3.0
2.98 2.99 2.98 4,000 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
8.4
8.4
8.38 8.43 8.38 3,200 0 0 0
DBC
23.2
23.2
23.30 23.35 23 1,943,800 0 0 0
DBD
51.7
51.7
51 51.90 50.60 13,100 0 0 0
DBM
23
23
23 23 23 0 0 0 0
DBT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DC1
7.4
7.4
7.50 8 7.40 4,600 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
9.1
9.1
9.15 9.17 9.09 100,900 0 0 0
DCF
48.5
48.5
43.50 49.40 37.50 1,600 0 0 0
DCG
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
56.1
56.1
56.40 56.50 55.30 366,200 0 0 0
DCM
48.3
48.3
49 49.10 46.60 7,359,400 0 0 0
DCR
5
5
5 5 5 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 20,000 0 0 0
DDG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10
10
10.10 10.10 10 1,200 0 0 0
DDV
27.4
27.4
27.30 28.10 26.10 1,450,500 0 0 0
DFC
29.5
29.5
30.60 30.60 29.20 11,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
50.2
50.2
49.50 51.50 49.50 2,507,200 0 0 0
DGT
4
4
4 4.10 3.90 44,000 0 0 0
DGW
45.8
45.8
46.10 46.45 45.10 1,500,700 0 0 0
DHA
47.8
47.8
48.75 48.75 47.50 33,600 0 0 0
DHB
12.7
12.7
13.80 13.80 12 76,000 0 0 0
DHC
35.1
35.1
34.90 35.35 34.80 96,700 0 0 0
DHD
38.3
38.3
38.30 38.30 38.30 100 0 0 0
DHG
100.9
100.9
100.90 101.10 100.60 15,400 0 0 0
DHM
6.9
6.9
7 7 6.90 1,700 0 0 0
DHN
20
20
20 20 20 1,800 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DHT
69
69
68 69 68 2,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.7
3.7
3.60 3.90 3.50 24,800 0 0 0
DIG
14.3
14.3
14.30 14.50 14.10 11,416,400 0 0 0
DIH
9.6
9.6
9.30 9.60 9.30 4,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 398,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.97 3 2.88 1,747,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
58.9
58.9
58.90 58.90 58.80 300 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 500 0 0 0
DMS
10.4
10.4
10.40 10.40 10.40 300 0 0 0
DNA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DNC
56.7
56.7
56.70 56.70 56.70 100 0 0 0
DND
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 1,600 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
21
21
19.40 21 19.40 31,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
DP1
32.9
32.9
31.80 32.90 31.80 9,600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.8
54.8
54.70 54.90 54.50 2,900 0 0 0
DPG
42.2
42.2
40.60 42.25 40.40 1,094,100 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
29.9
29.9
31 31 29.30 10,183,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.9
39.9
40.65 40.65 39.80 635,400 0 0 0
DQC
9.4
9.4
9.34 9.40 9.33 4,600 0 0 0
DRC
13.5
13.5
13.60 13.60 13.40 96,800 0 0 0
DRG
8.9
8.9
8.50 8.90 8.50 500 0 0 0
DRH
2.6
2.6
2.63 2.73 2.62 328,200 0 0 0
DRI
12.2
12.2
12.90 13.10 12.20 538,900 0 0 0
DRL
45.6
45.6
45.50 45.60 45.50 3,200 0 0 0
DS3
5.3
5.3
5 5.30 5 3,500 0 0 0
DSD
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSE
23.5
23.5
23.25 23.60 23.25 207,100 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
38
38
37.90 38 37.85 10,800 0 0 0
DSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DST
8
8
8 8.10 7.90 30,000 0 0 0
DTA
3.4
3.4
3.59 3.74 3.44 52,800 0 0 0
DTD
16.4
16.4
16.40 16.50 16.20 105,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2.10 2.10 2 20,500 0 0 0
DTK
11
11
11.20 11.20 11 2,500 0 0 0
DTL
10.9
10.9
11.20 11.20 10.90 4,100 0 0 0
DTP
118.2
118.2
118.20 118.20 118.20 0 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
7.1
7.1
6.80 7.10 6.60 767,700 0 0 0
DVN
20.7
20.7
20.70 20.80 20.40 24,900 0 0 0
DVP
69.1
69.1
69.60 69.60 69 6,900 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20.1
20.1
20.10 20.10 20.10 500 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 100 0 0 0
DXG
14.6
14.6
14.45 14.70 14.30 21,018,600 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.3
13.3
13.50 13.80 13.30 440,500 0 0 0
DXS
7.4
7.4
7.50 7.69 7.25 5,639,000 0 0 0
DXV
3.8
3.8
3.70 3.90 3.45 37,300 0 0 0
E12
4.4
4.4
4.40 4.40 4.40 200 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
31.2
31.2
31.50 31.50 31 8,800 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 45,800 0 0 0
EIB
23.6
23.6
23.10 23.90 23 16,665,300 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
EID
22.9
22.9
22.70 22.90 22.50 13,900 0 0 0
EIN
2.5
2.5
2.60 2.60 2.50 5,900 0 0 0
ELC
18
18
18.20 18.50 18 403,300 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
EVE
10.4
10.4
10.30 10.55 10 58,100 0 0 0
EVF
14.2
14.2
14.65 14.90 14.05 10,460,100 0 0 0
EVG
6.4
6.4
6.51 6.58 6.39 635,600 0 0 0
EVS
5.1
5.1
5.10 5.20 5.10 118,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
FCM
3.3
3.3
3.29 3.29 3.24 46,800 0 0 0
FCN
13.1
13.1
13 13.30 12.90 1,036,300 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
21.5
21.5
20 21.50 20 49,400 0 0 0
FID
2.4
2.4
2.40 2.40 2.20 506,600 0 0 0
FIR
5.0
5.0
4.98 4.99 4.89 131,400 0 0 0
FIT
4.3
4.3
4.29 4.30 4.21 253,100 0 0 0
FMC
38.5
38.5
38.20 38.95 38.20 31,200 0 0 0
FOC
67.8
67.8
66.40 69 66.30 64,600 0 0 0
FOX
87
87
87.80 89.50 86.50 394,500 0 0 0
FPT
74.7
74.7
74.90 75.50 74.40 5,639,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
157
157
157.60 157.60 153.90 477,400 0 0 0
FSO
6.5
6.5
5.70 6.50 5.70 1,700 0 0 0
FT1
41
41
41 41 41 2,300 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
26.8
26.8
25.40 26.80 25.15 1,088,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.3
10.3
10.70 10.70 10 71,500 0 0 0
GAS
78.3
78.3
81.60 81.60 78.10 2,432,200 0 0 0
GCB
5.8
5.8
5 5.80 5 1,400 0 0 0
GCF
21.4
21.4
21.60 22 21.10 64,600 0 0 0
GDA
13.8
13.8
14 14.10 13.80 44,000 0 0 0
GDT
19
19
19.20 19.20 18.90 10,500 0 0 0
GDW
37
37
37 37 37 0 0 0 0
GEG
16.6
16.6
17 17.05 16.50 2,493,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
37
37
36.80 37.80 36.50 8,764,100 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.9
27.9
27.60 27.90 27.55 8,300 0 0 0
GIC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
GIL
13.4
13.4
13.70 13.70 13.35 176,000 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.9
29.9
29 30 29 28,300 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
79.5
79.5
78.80 80.80 77.90 1,966,400 0 0 0
GMH
7.7
7.7
7.50 7.70 7.50 200 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 4,000 0 0 0
GND
33.6
33.6
33.60 33.60 33.60 0 0 0 0
GPC
2
2
2 2 2 48,500 0 0 0
GSM
29.2
29.2
29.20 29.20 29.20 900 0 0 0
GSP
11.4
11.4
11.45 11.45 11.30 34,000 0 0 0
GTA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
GTD
166.6
166.6
166.60 166.60 166.60 500 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
31.7
31.7
33.50 33.50 31.70 3,647,100 0 0 0
GVT
88.6
88.6
88.60 88.60 88.60 10,400 0 0 0
H11
10.4
10.4
14 14 10.40 1,800 0 0 0
HAC
9.1
9.1
9.20 9.20 9.10 700 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 1,000 0 0 0
HAF
16.8
16.8
16.80 16.80 16.80 0 0 0 0
HAG
16.4
16.4
16.60 16.65 16.20 3,975,700 0 0 0
HAH
56.7
56.7
56.90 56.90 55.40 1,036,800 0 0 0
HAM
53
53
52.60 53 52.60 1,100 0 0 0
HAN
8.6
8.6
8.60 8.60 8.60 3,000 0 0 0
HAP
7.7
7.7
7.60 7.79 7.59 7,900 0 0 0
HAR
3.3
3.3
3.26 3.30 3.26 144,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31
31
31 31 31 100 0 0 0
HAV
2.7
2.7
2.70 2.70 2.70 400 0 0 0
HAX
10.7
10.7
10.65 10.85 10.45 490,700 0 0 0
HBC
5.2
5.2
5.20 5.20 5.10 651,800 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
25
25
24.50 25 24.50 4,400 0 0 0
HCD
7.9
7.9
7.90 7.94 7.80 7,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.7
22.7
22.50 23.05 22.30 11,220,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.6
10.6
10.70 10.70 9.80 600 0 0 0
HD6
9.1
9.1
9.20 9.20 9 4,100 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.8
6.8
6.50 7 6.50 161,200 0 0 0
HDB
25.5
25.5
25.10 25.50 25 17,460,200 0 0 0
HDC
18.8
18.8
19.10 19.25 18.60 3,317,700 0 0 0
HDG
29.6
29.6
29.70 29.80 29.10 2,598,500 0 0 0
HDM
38
38
38 38 38 2,900 0 0 0
HDP
26.7
26.7
26.70 26.70 26.70 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
15.4
15.4
15.10 15.40 15 2,100 0 0 0
HEP
15.1
15.1
14.80 15.10 14.80 700 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
192.1
192.1
191.10 192.10 189 6,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
167
167
151 167 151 5,600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.9
12.9
13.40 13.50 12.50 2,525,500 0 0 0
HHS
13.9
13.9
13.75 14.25 13.25 5,442,200 0 0 0
HHV
12.3
12.3
12.25 12.45 12.10 6,071,100 0 0 0
HID
5.7
5.7
5.72 5.72 5.43 1,578,100 0 0 0
HII
5.5
5.5
5.52 5.53 5.46 149,300 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
HJC
7.6
7.6
8 8 7.60 500 0 0 0
HJS
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.9
20.9
19.60 20.90 19.60 8,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
385
385
385 385 385 0 0 0 0
HLC
13.2
13.2
13.30 13.30 13 17,300 0 0 0
HLD
16.6
16.6
16.70 16.70 16.30 13,400 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
11.55 11.55 11.55 1,000 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.82 17.82 14.71 1,500 0 0 0
HMR
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HMS
39.5
39.5
39.50 42 39.20 10,200 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
11.1
11.1
11.40 11.40 11.10 49,100 0 0 0
HNF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HNG
6.1
6.1
6 6.10 6 441,200 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 32,800 0 0 0
HNP
13
13
13 13 13 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 300 0 0 0
HPB
24
24
24 24 24 400 0 0 0
HPD
16.3
16.3
16.20 16.30 16 5,900 0 0 0
HPG
26.9
26.9
27.05 27.25 26.80 23,553,000 0 0 0
HPH
12
12
12 12 12 0 0 0 0
HPI
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
81
81
80.80 81 78.20 13,100 0 0 0
HPT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 100 0 0 0
HPX
4.8
4.8
4.81 4.84 4.79 415,000 0 0 0
HQC
2.7
2.7
2.66 2.69 2.64 2,355,600 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
53
53
53 53.20 48 9,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.9
14.9
15 15.10 14.80 3,274,900 0 0 0
HSI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HSL
5.1
5.1
5.11 5.11 4.99 58,100 0 0 0
HSM
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HSP
14.5
14.5
14.40 14.50 14.40 300 0 0 0
HSV
4.6
4.6
4.50 4.60 4.10 261,100 0 0 0
HT1
15.3
15.3
15.10 15.30 15.05 304,200 0 0 0
HTC
44.7
44.7
44.70 44.70 44.70 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,100 0 0 0
HTG
42
42
42.05 42.05 41.70 15,700 0 0 0
HTI
24.6
24.6
24.30 24.60 24.25 13,000 0 0 0
HTL
22.6
22.6
22.40 22.60 22.20 1,900 0 0 0
HTM
9.7
9.7
8.90 9.70 8.90 6,200 0 0 0
HTN
7.4
7.4
7.50 7.65 7.27 537,800 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.8
10.8
10.50 10.80 10.50 4,200 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU4
10
10
10.50 10.50 10 3,600 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HUB
14.2
14.2
14.20 14.20 14.20 500 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
17.3
17.3
17 18.30 16.50 5,614,500 0 0 0
HVA
5.6
5.6
5.90 6.10 5.40 134,000 0 0 0
HVH
12.0
12.0
12.10 12.15 11.90 124,000 0 0 0
HVN
21.3
21.3
21.55 21.55 21.20 806,800 0 0 0
HVT
27.4
27.4
27.10 27.90 27.10 7,000 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 9,200 0 0 0
HWS
15.2
15.2
15.10 15.20 15.10 2,600 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 300 0 0 0
ICG
18.5
18.5
18 18.50 18 2,900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.1
32.1
32.60 32.70 32.10 300 0 0 0
ICT
17.8
17.8
17.80 17.80 17.20 4,700 0 0 0
IDC
49.3
49.3
48.80 49.50 47.80 3,617,600 0 0 0
IDI
6.8
6.8
6.86 6.94 6.78 676,300 0 0 0
IDJ
4
4
4 4.10 3.90 195,100 0 0 0
IDP
264.5
264.5
264.50 264.50 264.50 0 0 0 0
IDV
22.9
22.9
22.90 22.90 22.80 3,000 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IHK
8.5
8.5
8.50 8.50 8.50 0 0 0 0
IJC
10.2
10.2
10.30 10.30 10.10 2,036,700 0 0 0
ILA
5.6
5.6
5.40 5.60 5.40 12,600 0 0 0
ILB
21.6
21.6
21.65 21.75 21.45 16,200 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
ILS
17.8
17.8
18.30 18.30 17.60 98,500 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54.7
54.7
55 55.30 54.70 11,800 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39
39
40.70 40.70 39 200 0 0 0
IPA
16.1
16.1
15.90 16.30 15.80 98,300 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
24.8
24.8
24.80 24.80 24.80 200 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 100 0 0 0
ITC
11.9
11.9
11.95 11.95 11.65 68,700 0 0 0
ITD
16.2
16.2
16.40 16.40 16.10 8,200 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.70 9,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
IVS
7.1
7.1
6.90 7.10 6.90 176,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
4.5
4.5
4.56 4.59 4.50 91,600 0 0 0
KBC
31.9
31.9
31.90 32 31.05 2,270,100 0 0 0
KCB
14
14
15 15.50 13.70 65,500 0 0 0
KDC
48.8
48.8
48.30 49 48.10 163,000 0 0 0
KDH
26
26
26.40 26.40 25.75 4,193,600 0 0 0
KDM
28.2
28.2
28 28.20 27 19,200 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 300 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.54 5.55 5.42 12,173,000 0 0 0
KHP
10.7
10.7
10.60 10.80 10.50 5,800 0 0 0
KHS
15.6
15.6
15.80 15.80 15.60 9,800 0 0 0
KHW
33
33
33 33 33 200 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
13.1
13.1
12.95 13.20 12.95 139,300 0 0 0
KMR
2.7
2.7
2.73 2.73 2.69 24,500 0 0 0
KMT
11.9
11.9
13.20 13.20 11.90 4,800 0 0 0
KOS
39.1
39.1
39.05 39.10 39.05 309,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
16.10 16.30 16 833,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
KSF
81.9
81.9
82.60 83.50 80 32,200 0 0 0
KSQ
2.1
2.1
2.10 2.10 1.90 526,100 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 4,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
30.8
30.8
23 30.80 23 8,000 0 0 0
KTS
23
23
24 24 23 700 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25
25
25 25 25 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 0 0 0 0
L14
23.3
23.3
23.40 24 23.30 78,300 0 0 0
L18
23.9
23.9
23.50 24.10 23.50 2,800 0 0 0
L40
63.9
63.9
64 65 63 84,700 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
16.9
16.9
16.90 17 16.90 2,200 0 0 0
LAI
11.6
11.6
11.30 11.60 11.30 101,500 0 0 0
LAS
16.9
16.9
17.40 17.50 16.80 980,400 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
34.5
34.5
33.30 34.50 33.30 700 0 0 0
LBM
31
31
30.05 31.20 30.05 18,200 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.92 9.96 9.80 1,662,900 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.62 3.65 3.54 1,201,300 0 0 0
LDP
8.1
8.1
8 8.10 8 29,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
5.1
5.1
5 5.60 5 3,400 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 100 0 0 0
LGC
61
61
56.80 61 56.80 500 0 0 0
LGL
5.0
5.0
5.12 5.12 4.80 41,000 0 0 0
LHC
101.7
101.7
101.70 101.70 101.70 1,000 0 0 0
LHG
28.3
28.3
28.30 28.50 28.25 49,000 0 0 0
LIC
31.5
31.5
32.20 32.20 31 6,300 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 112,200 0 0 0
LIX
33.0
33.0
32.75 33 32.60 22,300 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
19.4
19.4
19.90 19.90 19 5,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.9
41.9
42.05 42.35 41.50 1,068,300 0 0 0
LPT
6
6
6 6 6 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34 34 33.40 6,100 0 0 0
LSS
8.6
8.6
8.56 8.60 8.48 84,600 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.3
22.3
22.90 22.90 22.30 3,700 0 0 0
MA1
38.1
38.1
38.10 38.10 38.10 0 0 0 0
MAC
11.3
11.3
11.30 11.80 11.30 2,900 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.5
26.5
25.95 26.70 25.95 20,965,700 0 0 0
MBG
2.8
2.8
2.80 3 2.70 216,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.3
19.3
19.02 19.75 19.02 8,533,100 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 6,400 0 0 0
MCH
144
144
144.50 144.50 141.70 169,900 0 0 0
MCM
25.6
25.6
25.60 25.90 25.45 12,300 0 0 0
MCO
5.5
5.5
5.20 5.50 5.20 4,400 0 0 0
MCP
27.4
27.4
27.40 27.40 27.20 18,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
10.60 10.60 10.40 700 0 0 0
MDF
5.1
5.1
5 5.10 5 400 0 0 0
MDG
42.4
42.4
42.40 42.40 42.40 100 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36
36
36.20 36.90 35.10 9,800 0 0 0
MGC
13.2
13.2
13.20 13.70 13 1,100 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 0 0 0 0
MHC
9.4
9.4
9.20 9.35 9.13 5,000 0 0 0
MIC
12
12
11.70 12 11.50 1,500 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
MIG
20.1
20.1
20.40 20.40 19.40 602,700 0 0 0
MKP
32.8
32.8
32.80 32.80 32.80 100 0 0 0
MKV
24
24
24 24 24 200 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 20.80 600 0 0 0
MML
32.6
32.6
32.80 33.10 32.50 41,300 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
15.90 16.30 15.90 12,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
11
11
11 11 11 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
MRF
21
21
21 21 21 700 0 0 0
MSB
11.6
11.6
11.35 11.70 11.30 11,297,900 0 0 0
MSH
37.6
37.6
37.80 37.80 37.25 143,500 0 0 0
MSN
75.5
75.5
75.50 76.40 75 5,911,100 0 0 0
MSR
51.7
51.7
52 53.40 49.10 2,630,600 0 0 0
MST
9
9
8.40 9.10 8.30 7,762,600 0 0 0
MTA
13.9
13.9
14 14 13.70 12,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.30 10,800 0 0 0
MTP
14
14
14 14 14 200 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.9
16.9
16.90 16.90 16.90 800 0 0 0
MVC
16.5
16.5
16.70 16.70 16.20 143,900 0 0 0
MVN
51.9
51.9
52 52 51 11,300 0 0 0
MWG
81.8
81.8
80.80 82.10 80.50 6,582,900 0 0 0
MZG
13.2
13.2
11.60 13.50 11.60 1,113,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.7
49.7
49.40 50.20 49.05 632,400 0 0 0
NAG
8.3
8.3
8.40 8.40 8.20 43,500 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31.4
31.4
31.40 31.40 31.40 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.5
16.5
16.50 16.50 16.40 700 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18 66,700 0 0 0
NBC
11.4
11.4
11.40 11.60 11.20 156,100 0 0 0
NBE
10.6
10.6
10.57 10.66 10.57 16,700 0 0 0
NBP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 100 0 0 0
NBW
34
34
34 34 34 100 0 0 0
NCG
10.8
10.8
10.80 10.80 10.50 1,400 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
90.8
90.8
90.90 90.90 90.80 3,700 0 0 0
ND2
36.8
36.8
35.10 36.90 35.10 1,700 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 10.20 10.10 101,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 4,000 0 0 0
NED
7
7
7 7.10 7 187,500 0 0 0
NET
68
68
66.20 68 66 2,200 0 0 0
NFC
62
62
62 62 62 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.3
13.3
13.10 13.60 13.10 373,000 0 0 0
NHC
22.1
22.1
22.10 22.10 22.10 800 0 0 0
NHH
10.1
10.1
9.95 10.20 9.95 12,000 0 0 0
NHT
11.7
11.7
11.10 11.70 11.10 30,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NKG
13.9
13.9
14.05 14.15 13.80 3,555,300 0 0 0
NLG
29
29
29.20 29.50 28.60 2,992,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
52.4
52.4
52.40 52.70 51.50 62,800 0 0 0
NNT
63.9
63.9
63.50 63.90 63.50 1,200 0 0 0
NO1
5.9
5.9
5.90 5.98 5.80 39,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 2,300 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 420,700 0 0 0
NSC
73.7
73.7
73.70 73.70 73.70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
4.80 5.20 4.80 433,400 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
13
13
12.50 13 12.50 300 0 0 0
NT2
27.6
27.6
28.10 28.10 27.50 846,800 0 0 0
NTC
142.8
142.8
144.30 144.30 142.80 5,700 0 0 0
NTF
20.2
20.2
20.90 20.90 20.20 1,800 0 0 0
NTH
59
59
59 59 59 0 0 0 0
NTL
16.2
16.2
16.05 16.35 16 605,700 0 0 0
NTP
56.1
56.1
55.80 56.50 55.30 213,400 0 0 0
NTT
10.3
10.3
9.80 10.30 9.80 700 0 0 0
NTW
20
20
20 20 20 700 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
10.9
10.9
10.80 11 10.80 189,700 0 0 0
NVL
14.2
14.2
13.90 14.35 13.85 15,917,500 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.4
4.4
4.40 4.40 4.40 0 0 0 0
OCB
11.2
11.2
11.15 11.25 11.10 910,100 0 0 0
OCH
5.4
5.4
5.50 5.50 5.40 10,300 0 0 0
ODE
44.6
44.6
44.20 44.70 44.20 16,900 0 0 0
OGC
3.0
3.0
2.97 3.02 2.95 279,300 0 0 0
OIL
15.5
15.5
15.90 16.20 15.30 2,965,000 0 0 0
ONE
11.1
11.1
10.90 11.90 10.90 5,200 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.3
22.3
22.30 22.30 22.30 100 0 0 0
ORS
13.2
13.2
13.10 13.35 12.90 1,774,900 0 0 0
PAC
26.3
26.3
26.90 27.15 26.25 1,125,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.7
31.7
31.90 32.35 31.55 525,300 0 0 0
PAP
27
27
26 27 26 2,300 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 30,800 0 0 0
PAT
68.8
68.8
67.80 69 67.80 29,000 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 17,800 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 2,900 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PC1
28.3
28.3
29.35 29.75 28 12,188,100 0 0 0
PCC
35.8
35.8
35 35.80 35 1,100 0 0 0
PCE
19.6
19.6
19.90 19.90 19.60 3,800 0 0 0
PCF
4.3
4.3
4.30 4.30 4.30 100 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.4
20.4
20.70 20.70 20.30 138,900 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
24
24
23.80 24 23.70 8,300 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PDN
108.2
108.2
109 109 108.10 800 0 0 0
PDR
16.4
16.4
16.65 16.70 16.25 13,963,500 0 0 0
PDV
9.2
9.2
9.22 9.29 9.20 31,100 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 500 0 0 0
PEQ
46.5
46.5
46.50 46.50 46.50 100 0 0 0
PET
50.7
50.7
47.60 50.70 47.60 2,591,700 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 16,400 0 0 0
PGB
12
12
11.90 12.30 11.80 15,000 0 0 0
PGC
13.9
13.9
13.90 14 13.75 53,200 0 0 0
PGD
23.3
23.3
23.60 23.60 23.20 6,000 0 0 0
PGI
19.7
19.7
19.90 19.90 19.50 1,900 0 0 0
PGN
6.2
6.2
6.50 6.50 6.10 22,400 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
23.9
23.9
24 24.40 23.85 21,300 0 0 0
PHC
4.5
4.5
4.67 4.67 4.45 12,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
65
65
65 65 65 0 0 0 0
PHP
33.5
33.5
33.30 33.80 33.20 83,200 0 0 0
PHR
61.9
61.9
62.50 62.90 61.80 240,900 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
26.4
26.4
26.40 26.40 26.40 0 0 0 0
PIC
17.8
17.8
17.80 17.80 17.80 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
8.5
8.5
7.90 8.45 7.90 46,900 0 0 0
PIV
6.5
6.5
6.40 6.60 6.30 140,200 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 300 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PLC
22.9
22.9
23.40 23.40 22.70 486,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PLP
5.3
5.3
5.29 5.29 5.20 2,500 0 0 0
PLX
40.4
40.4
41.90 41.90 40.35 4,149,100 0 0 0
PMB
10.9
10.9
10.90 10.90 10.90 2,100 0 0 0
PMC
137.1
137.1
137.11 137.11 137.11 0 0 0 0
PMG
7
7
6.90 7.30 6.90 6,300 0 0 0
PMJ
15
15
13.50 15 13.50 1,000 0 0 0
PMP
13.5
13.5
12.50 13.50 12.50 1,000 0 0 0
PMS
31.7
31.7
31.74 31.74 31.74 0 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
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72
72
72 73.33 71.40 1,492,200 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.9
15.9
16 16 15.70 18,300 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 600 0 0 0
POV
8.3
8.3
8.20 8.30 8.20 2,200 0 0 0
POW
13
13
13.15 13.15 12.95 8,543,100 0 0 0
PPC
10.6
10.6
10.80 10.80 10.55 870,100 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.5
27.5
27.60 27.90 27.40 69,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PPS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PPY
9
9
9 9 9 5,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12.20 12.20 12 200 0 0 0
PRE
22.8
22.8
22.80 22.80 22.80 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10.20 10.20 9.90 16,200 0 0 0
PSB
5.9
5.9
5.70 6.10 5.60 143,100 0 0 0
PSC
12
12
12 12 12 100 0 0 0
PSD
16.8
16.8
16.80 17.10 16.60 115,600 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
7.70 7.90 7.70 297,300 0 0 0
PSL
10.5
10.5
10.50 10.50 10.50 1,500 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
8.2
8.2
8.40 8.40 8.20 21,500 0 0 0
PTB
49.7
49.7
49.25 49.95 48.45 129,100 0 0 0
PTC
6.9
6.9
6.50 6.85 6.33 2,300 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
27.20 30 27.20 800 0 0 0
PTL
2.8
2.8
2.80 2.88 2.74 14,400 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9 400 0 0 0
PTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTV
6.6
6.6
7 7 6.50 55,200 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 40,400 0 0 0
PVB
29.3
29.3
29.40 29.40 29.20 103,700 0 0 0
PVC
17.3
17.3
18.40 18.70 17.30 3,018,100 0 0 0
PVD
34.8
34.8
36.45 36.50 34.40 5,738,900 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.7
6.7
6.70 6.80 6.70 90,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.8
79.8
79.60 80 78.30 18,100 0 0 0
PVM
19.6
19.6
19.60 19.60 19.50 17,800 0 0 0
PVO
7.6
7.6
7.80 7.80 7.40 42,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
40.9
40.9
42.80 43.20 40.70 7,568,200 0 0 0
PVT
21.8
21.8
22.10 22.35 21.75 7,238,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVY
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PWA
6.8
6.8
6.90 6.90 6.50 22,500 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.6
13.6
14 14 11.90 241,100 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
19.1
19.1
23.80 23.80 19.10 300 0 0 0
QCG
13.3
13.3
13.30 13.40 13.25 474,000 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 5.80 100 0 0 0
QNP
32.5
32.5
30.55 32.45 30.55 2,600 0 0 0
QNS
46.0
46.0
45.81 46.10 45.33 93,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
38.6
38.6
39 39 38.60 400 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
13
13
13.40 13.40 12.90 2,116,100 0 0 0
RAL
83.9
83.9
83.11 84.57 83.11 2,400 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
22.5
22.5
20.70 22.50 20.70 3,100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
68.5
68.5
70 71 68.40 2,455,900 0 0 0
RIC
11
11
11 11.10 11 5,500 0 0 0
RTB
29
29
29 29 29 100 0 0 0
RYG
11.3
11.3
11.25 11.30 10.95 116,100 0 0 0
S12
1.4
1.4
1.40 1.40 1.40 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9.80 9.90 9.10 322,800 0 0 0
SAB
44.3
44.3
44.25 44.65 44.15 413,500 0 0 0
SAC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,200 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
7.0
7.0
6.52 6.97 6.50 605,100 0 0 0
SAS
36
36
35.90 36.30 35.90 23,100 0 0 0
SAV
13.5
13.5
13.55 13.55 13.05 9,200 0 0 0
SB1
7.2
7.2
7.10 7.20 7.10 2,800 0 0 0
SBA
28.5
28.5
28.30 28.50 28.30 400 0 0 0
SBB
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SBD
7.4
7.4
7.30 7.40 7.30 9,000 0 0 0
SBG
11.6
11.6
11.65 11.75 11.35 29,600 0 0 0
SBH
40.7
40.7
40.70 40.70 40.70 1,000 0 0 0
SBL
5.5
5.5
5.40 5.50 5.40 3,400 0 0 0
SBM
34.3
34.3
34.30 34.30 34.30 1,500 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.5
5.5
5.30 5.50 5.30 1,225,400 0 0 0
SBT
21.4
21.4
21.51 21.51 21.23 691,800 0 0 0
SBV
7.3
7.3
7.44 7.44 7.24 1,700 0 0 0
SC5
15
15
15 15 15 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
62.8
62.8
63.10 63.80 62.70 34,000 0 0 0
SCI
10.2
10.2
10.20 11 10.10 119,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.70 1,700 0 0 0
SCL
19.4
19.4
19.10 19.80 19.10 19,300 0 0 0
SCO
4
4
4 4 4 0 0 0 0
SCR
6.3
6.3
6.48 6.48 6.18 3,531,400 0 0 0
SCS
54.3
54.3
53.70 54.60 53.50 370,700 0 0 0
SD2
5.9
5.9
6.20 6.20 5.80 11,200 0 0 0
SD3
8
8
8 8 8 800 0 0 0
SD5
7.4
7.4
7.50 7.50 7.30 8,100 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
45
45
45 45 45 0 0 0 0
SEB
46.2
46.2
46.21 46.21 46.21 2,400 0 0 0
SED
18.4
18.4
18.50 18.50 18 25,100 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19
19
19.50 19.50 19 1,900 0 0 0
SFG
10.5
10.5
10.95 10.95 10.50 2,000 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 1,000 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.3
12.3
12.30 12.40 11.80 8,600 0 0 0
SGC
81.4
81.4
80 81.40 80 1,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.9
19.9
19.90 19.90 19.90 100 0 0 0
SGI
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SGN
52
52
52.70 52.70 51.50 3,100 0 0 0
SGP
23.9
23.9
24 24 23.70 105,900 0 0 0
SGR
15.7
15.7
15.40 16.15 15.40 227,200 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.8
15.8
14.75 15.80 14.75 7,200 0 0 0
SHA
4.0
4.0
3.99 3.99 3.95 4,600 0 0 0
SHB
15.3
15.3
15.08 15.33 15.03 96,443,300 0 0 0
SHC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SHE
7
7
7 7 7 0 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14
14
14.05 14.15 14 933,800 0 0 0
SHN
3.9
3.9
4 4 3.80 17,700 0 0 0
SHP
34.3
34.3
34.45 34.45 34.20 5,100 0 0 0
SHS
16.7
16.7
16.60 17.20 16.60 16,486,800 0 0 0
SID
15
15
15 15.30 14.60 5,600 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 1,100 0 0 0
SIV
41
41
41.80 41.80 41 1,000 0 0 0
SJ1
11.5
11.5
11.50 11.50 11.50 100 0 0 0
SJD
14.1
14.1
13.95 14.05 13.95 41,600 0 0 0
SJE
16.5
16.5
16.50 16.60 16.30 41,400 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SJM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SJS
49.0
49.0
50 50 48.70 26,600 0 0 0
SKG
9.2
9.2
9.11 9.25 9.09 125,900 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.3
25.3
25.20 25.30 25.20 2,500 0 0 0
SLS
161.2
161.2
161 161.30 161 1,200 0 0 0
SMA
9.3
9.3
9.30 9.99 9.30 300 0 0 0
SMB
38.7
38.7
38.45 38.80 38.45 6,600 0 0 0
SMC
12.5
12.5
12 12.50 11.80 846,600 0 0 0
SMN
9.5
9.5
9.80 9.80 9.50 1,100 0 0 0
SMT
9.6
9.6
9.30 9.60 9.30 200 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31.6
31.6
31.80 31.80 30.80 1,300 0 0 0
SP2
24
24
24 24 23.90 9,200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
29.9
29.9
29.90 29.90 29.90 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 15,000 0 0 0
SRC
55
55
56.50 56.50 55 8,300 0 0 0
SRF
7.1
7.1
7.19 7.19 6.70 60,700 0 0 0
SSB
17.0
17.0
16.85 16.95 16.75 1,800,000 0 0 0
SSC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.3
8.3
8.30 8.30 8.30 300 0 0 0
SSH
75.2
75.2
75.20 75.20 75.20 0 0 0 0
SSI
27.0
27.0
26.70 27.30 26.55 34,450,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.2
3.2
3.24 3.27 3.22 92,900 0 0 0
STB
62.2
62.2
61.20 62.70 61.20 5,233,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 200 0 0 0
STG
32.5
32.5
32.50 32.50 32.50 100 0 0 0
STH
20.5
20.5
20.60 20.60 20.50 29,400 0 0 0
STK
14.1
14.1
14.40 14.50 14 30,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 3,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.5
19.5
18.60 19.50 18.60 8,700 0 0 0
SVD
3.7
3.7
3.71 3.71 3.70 300 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
1.90 2 1.90 63,200 0 0 0
SVT
11.4
11.4
11.60 11.60 11.15 3,700 0 0 0
SWC
27.5
27.5
27.70 27.80 27 13,400 0 0 0
SZB
42.2
42.2
41.70 42.20 41.70 9,200 0 0 0
SZC
29.2
29.2
29.50 29.55 29.10 419,500 0 0 0
SZE
9
9
9.20 9.20 9 9,300 0 0 0
SZG
35
35
35 35 35 5,000 0 0 0
SZL
50.3
50.3
50.80 50.80 50.30 32,800 0 0 0
TA6
6
6
6 6 6 200 0 0 0
TA9
11.9
11.9
11.90 12.10 11.60 221,600 0 0 0
TAB
14.1
14.1
14 14.10 14 22,300 0 0 0
TAL
46
46
45.15 46 44.15 494,500 0 0 0
TAN
44.1
44.1
44.10 44.10 44.10 1,300 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.6
34.6
34.00 34.63 34.00 3,100 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30.7
30.7
30.50 30.75 30.40 8,861,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.4
17.4
16.65 17.45 16.35 18,683,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.6
33.6
33.50 33.80 33.50 15,800 0 0 0
TCM
23.0
23.0
22.80 23.05 22.75 820,100 0 0 0
TCO
14
14
14 14.45 13.80 850,500 0 0 0
TCR
2.6
2.6
2.69 2.69 2.56 3,500 0 0 0
TCT
19.9
19.9
19.70 19.85 19.70 900 0 0 0
TCW
32
32
32.30 32.30 32 800 0 0 0
TDB
40.9
40.9
40.90 40.90 40.90 0 0 0 0
TDC
11.0
11.0
10.90 10.95 10.80 168,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.7
2.7
2.65 2.67 2.61 107,100 0 0 0
TDH
3.8
3.8
3.84 3.84 3.60 69,800 0 0 0
TDM
53.8
53.8
53.28 53.77 53.28 238,900 0 0 0
TDP
29.4
29.4
29.95 31.50 29.35 413,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.30 8,000 0 0 0
TDT
7.1
7.1
6.90 7.10 6.90 188,100 0 0 0
TDW
47.6
47.6
46 47.90 46 6,800 0 0 0
TED
68
68
65.60 68 65.60 600 0 0 0
TEG
6
6
5.90 6 5.90 16,500 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
46.6
46.6
46.10 47 46.10 1,400 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.3
31.3
31.20 31.50 31.20 1,200 0 0 0
THG
44.2
44.2
44.20 44.20 43.60 15,200 0 0 0
THM
8.4
8.4
8.40 8.40 8.40 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.4
9.4
9.50 9.60 9.40 58,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.9
17.9
17 17.90 17 600 0 0 0
TID
21.7
21.7
21.70 21.70 21.50 4,400 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7.1
7.1
7 7.20 6.90 1,971,500 0 0 0
TIN
147.2
147.2
135 147.20 135 111,300 0 0 0
TIP
18.5
18.5
18.60 18.75 18.50 56,500 0 0 0
TIS
5
5
4.90 5.20 4.70 46,200 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
14.6
14.6
14.64 14.64 14.64 44,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.3
8.3
8.35 8.41 8.30 233,700 0 0 0
TLG
48.5
48.5
48.20 48.70 48.20 52,600 0 0 0
TLH
4.6
4.6
4.51 4.60 4.51 239,700 0 0 0
TLP
8
8
8 8 8 500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
58
58
56.60 59 56.60 15,600 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
70
70
70 70 70 600 0 0 0
TMP
55
55
55 55 55 400 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 100 0 0 0
TMT
11.8
11.8
11.90 11.95 11.50 36,500 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TN1
16.5
16.5
17 17 16.50 10,600 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.5
27.5
27.55 29 27.50 3,000 0 0 0
TNG
26.4
26.4
26 26.70 25.80 2,640,700 0 0 0
TNH
10.1
10.1
10.10 10.20 10 88,900 0 0 0
TNI
4.0
4.0
4.06 4.06 3.92 14,800 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.0
8.0
8.05 8.10 8 15,300 0 0 0
TNV
16.5
16.5
17.90 17.90 16.50 7,200 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
170.9
170.9
169.30 170.90 167.60 44,600 0 0 0
TOT
15.4
15.4
15.50 15.50 15.40 900 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 200 0 0 0
TPB
16.3
16.3
16.05 16.50 16 11,363,300 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
69.8
69.8
67.50 70 67.50 3,900 0 0 0
TRC
71.9
71.9
72.50 72.50 70 24,400 0 0 0
TRS
36.8
36.8
36.80 36.80 36.80 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 400 0 0 0
TSA
15.5
15.5
15.30 15.45 15.25 191,200 0 0 0
TSB
19.2
19.2
19.30 19.60 19 2,700 0 0 0
TSC
2.5
2.5
2.54 2.55 2.50 85,600 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
39
39.80 39.80 39 200 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.5
5.5
5.10 5.70 5.10 10,700 0 0 0
TTA
11.8
11.8
12.10 12.20 11.60 2,135,300 0 0 0
TTC
10
10
10 10 10 1,400 0 0 0
TTD
119
119
119 119 119 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.74 2.68 408,400 0 0 0
TTG
13.4
13.4
13.40 14.80 13.40 500 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 33,500 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
16.3
16.3
16.50 16.50 16.10 19,500 0 0 0
TTS
8
8
7.10 8.10 7.10 2,400 0 0 0
TTT
33.6
33.6
33.50 33.60 33.50 200 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
38
38
40 40 36.80 186,100 0 0 0
TV2
38.2
38.2
39.50 40 38 637,900 0 0 0
TV3
16.8
16.8
16.80 16.80 16.80 1,800 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 100 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
7.3
7.3
7.30 7.45 7.30 37,400 0 0 0
TVC
7.5
7.5
7.50 7.60 7 35,400 0 0 0
TVD
11.5
11.5
11.70 11.70 11.40 131,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.2
8.2
8.20 8.30 8 257,000 0 0 0
TVS
13.5
13.5
13.10 13.50 12.90 101,500 0 0 0
TVT
15.6
15.6
16.15 16.15 15.60 2,800 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.1
4.1
4.30 4.30 4.10 700 0 0 0
TYA
18.4
18.4
17.95 18.65 17.55 12,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.60 6.70 6.60 10,800 0 0 0
UDL
17.7
17.7
17.70 17.70 17.70 1,000 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 600 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
4
4
4 4 4 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.5
16.5
16.60 16.60 16.50 1,000 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.9
9.9
9.90 9.90 9.90 100 0 0 0
V21
6.2
6.2
6.20 6.20 5.70 15,900 0 0 0
VAB
10.1
10.1
10.05 10.10 10 267,800 0 0 0
VAF
20.1
20.1
19.70 20.10 19.70 7,100 0 0 0
VAV
35.4
35.4
35.40 35.40 35.40 200 0 0 0
VBB
10.6
10.6
10.50 10.70 10.40 140,800 0 0 0
VBC
22
22
22 22 22 3,100 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 208,100 0 0 0
VC3
26.5
26.5
25.90 26.50 25.90 1,655,800 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
24 25.80 24 3,200 0 0 0
VC7
8.1
8.1
8 8.30 8 139,700 0 0 0
VC9
5.3
5.3
5.30 5.30 5.30 34,200 0 0 0
VCA
7.4
7.4
7.30 7.35 7.13 1,100 0 0 0
VCB
58.1
58.1
58.20 58.90 58 5,481,100 0 0 0
VCC
10.6
10.6
10.40 11 10.40 47,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.5
304.5
305.20 305.20 300 2,100 0 0 0
VCG
22
22
22.50 22.85 22 7,885,100 0 0 0
VCI
26.7
26.7
26.25 26.95 26.25 13,442,800 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24.1
24.1
23.70 24.30 23.60 31,600 0 0 0
VCR
48.8
48.8
47 48.90 47 150,300 0 0 0
VCS
40.2
40.2
40.60 40.60 40.10 36,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
10.20 11.90 10.20 600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
20 20 19 1,900 0 0 0
VDL
10.7
10.7
10.50 10.70 10.50 8,700 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
14.6
14.6
14.15 14.80 14.15 968,000 0 0 0
VDT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VE1
3.5
3.5
3.40 3.50 3.20 74,300 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.5
3.5
3.40 3.50 3.40 200 0 0 0
VEA
33.4
33.4
33.20 33.60 33.20 292,300 0 0 0
VEC
32
32
35 35 32 200 0 0 0
VEF
96
96
93.50 96.70 93.50 5,700 0 0 0
VES
28.4
28.4
28.40 28.40 28.40 100 0 0 0
VET
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.2
49.2
49.10 49.20 49.10 300 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
46.9
46.9
45.20 46.90 45 1,290,300 0 0 0
VGG
41.5
41.5
42.10 42.10 41.50 200 0 0 0
VGI
89.9
89.9
91 93.60 88.90 824,200 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VGP
24.7
24.7
24.80 24.80 24.50 9,300 0 0 0
VGR
94.2
94.2
82.14 94.19 80.33 93,200 0 0 0
VGS
24.2
24.2
24.60 24.60 24.20 266,700 0 0 0
VGT
12.2
12.2
12.20 12.30 12.10 744,100 0 0 0
VGV
43
43
43 43 42 8,400 0 0 0
VHC
59
59
58.90 59.30 58.60 608,200 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 103,200 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.80 1.80 1.70 50,200 0 0 0
VHH
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VHL
11
11
10.60 11 10.60 600 0 0 0
VHM
103
103
102.40 103.80 102 1,487,400 0 0 0
VIB
17.0
17.0
17.05 17.20 16.90 4,166,800 0 0 0
VIC
135
135
130.20 135 130 3,316,700 0 0 0
VID
5.0
5.0
4.95 4.95 4.85 3,600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.8
15.8
15.80 15.80 15.80 12,600 0 0 0
VIG
4.7
4.7
4.70 4.80 4.60 57,800 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 1,500 0 0 0
VIN
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VIP
11.9
11.9
11.90 11.90 11.80 142,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.8
25.8
23.40 25.90 23.40 150,300 0 0 0
VIW
35
35
35 35 35 13,200 0 0 0
VIX
16.7
16.7
16.55 17.10 16.40 27,092,000 0 0 0
VJC
156
156
157.20 158 156 864,400 0 0 0
VLA
8
8
8 8 8 600 0 0 0
VLB
45.3
45.3
45.30 45.50 45.10 13,000 0 0 0
VLC
13.7
13.7
13.70 13.80 13.40 183,800 0 0 0
VLG
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.3
42.3
42.30 42.30 42.30 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.6
4.6
4.50 4.60 4.40 15,300 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
3.2
3.2
2.80 3.20 2.80 2,700 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
17.20 17.20 15 2,200 0 0 0
VNB
14.7
14.7
14.70 14.70 14.50 44,000 0 0 0
VNC
36.8
36.8
36.40 36.80 36.40 700 0 0 0
VND
15.8
15.8
15.55 16.10 15.45 16,215,300 0 0 0
VNE
4.0
4.0
4.10 4.10 4 158,300 0 0 0
VNF
15.1
15.1
15 15.10 15 7,500 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
VNH
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VNI
7.8
7.8
7.80 7.80 7.80 300 0 0 0
VNL
19.6
19.6
19.65 19.95 19.60 11,200 0 0 0
VNM
60.5
60.5
61 61.50 60.50 5,323,200 0 0 0
VNP
20.2
20.2
20.20 21.70 19.90 63,200 0 0 0
VNR
20.8
20.8
20.90 20.90 20.70 17,900 0 0 0
VNS
8.3
8.3
8.30 8.40 8.30 35,900 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
312.1
312.1
320 320 312.10 300 0 0 0
VOS
12.6
12.6
12.75 12.80 12.60 956,900 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.7
26.7
26.40 26.90 26.25 19,377,200 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
23.8
23.8
23.80 24 23.75 9,000 0 0 0
VPG
4.2
4.2
4.30 4.30 4.22 214,500 0 0 0
VPH
3.8
3.8
3.81 3.90 3.70 80,100 0 0 0
VPI
57.5
57.5
57.50 57.50 56.70 1,415,700 0 0 0
VPR
8.4
8.4
8.50 8.50 8.40 500 0 0 0
VPS
8.5
8.5
8.50 8.50 8.48 3,900 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
14
14
14 14 13.50 1,004,100 0 0 0
VRE
25.8
25.8
25.70 25.85 25.45 2,502,700 0 0 0
VRG
17.1
17.1
17 17.10 17 3,200 0 0 0
VSA
19
19
19 19.10 19 1,600 0 0 0
VSC
23.7
23.7
23.55 23.95 23.40 2,640,700 0 0 0
VSE
8.4
8.4
8.20 8.40 8.10 3,600 0 0 0
VSF
27.4
27.4
27.90 28 27.40 21,400 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 43.30 43 6,500 0 0 0
VSI
28
28
28 28 28 5,300 0 0 0
VSM
14.4
14.4
14 14.50 13.30 23,600 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 10,500 0 0 0
VTB
14.2
14.2
14.60 14.60 14.20 10,800 0 0 0
VTC
12.4
12.4
12.40 12.40 12.40 8,100 0 0 0
VTD
6
6
6 6.20 6 54,200 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTH
8.7
8.7
8.90 8.90 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
50
50
50.10 51.60 49.90 6,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.65 11.75 11.60 205,700 0 0 0
VTP
70.9
70.9
73.12 73.12 69.74 681,800 0 0 0
VTQ
7.9
7.9
8.20 8.20 6.20 300 0 0 0
VTR
10.7
10.7
10.50 11 10.50 44,800 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.90 15 14.70 15,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
19.90 20.20 19.90 1,425,600 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
108
108
108 115.70 107.70 494,300 0 0 0
VW3
12.2
12.2
12.50 13 12.20 21,100 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
275 275 275 100 0 0 0
WSB
56
56
57.30 57.30 56 200 0 0 0
WSS
6.2
6.2
6.20 6.20 6.20 4,500 0 0 0
WTC
9.7
9.7
9.70 9.70 9.70 500 0 0 0
X20
11.7
11.7
11.60 11.70 11.60 3,400 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
18.7
18.7
18.70 18.70 18.70 0 0 0 0
XLV
13.3
13.3
13.30 13.30 13.30 0 0 0 0
XMC
9
9
9 9 8.90 4,400 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XPH
14.6
14.6
14.30 14.60 13.50 5,500 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
10.3
10.3
10.35 10.35 10.25 3,500 0 0 0
YEG
10
10
10 10.15 10 1,389,500 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
251.0
251.0
250.89 252.76 249.95 91,527,608 0 0 0
^UPCOM
126.8
126.8
125.71 126.75 125.69 0 0 0 0
^VN30
1,829.6
1,829.6
1,818.84 1,834.79 1,818.07 323,364,851 0 0 0
^VNINDEX
1,674.5
1,674.5
1,668.87 1,677.83 1,663.11 787,052,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |