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

NGÀY: [ 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 03/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.1
34.1
34.10 34.10 34.10 0 0 0 0
AAA
7.7
7.7
7.77 7.77 7.67 1,533,100 0 0 0
AAH
3.6
3.6
3.30 3.60 3.20 4,816,700 0 0 0
AAM
6.4
6.4
6.35 6.40 6.33 12,900 0 0 0
AAS
9.8
9.8
9.80 10.10 9.60 2,223,000 0 0 0
AAT
3.1
3.1
3.09 3.09 3.03 32,400 0 0 0
AAV
6.3
6.3
6.20 6.80 6.20 1,804,100 0 0 0
ABB
13.7
13.7
13.80 13.90 13.60 1,298,900 0 0 0
ABC
11
11
10.90 11 10.80 8,300 0 0 0
ABI
20.5
20.5
20.60 20.60 20.30 26,600 0 0 0
ABR
12.2
12.2
12.10 12.15 12.05 900 0 0 0
ABS
2.8
2.8
2.82 2.84 2.77 153,000 0 0 0
ABT
66.5
66.5
66.50 66.70 66.30 8,900 0 0 0
ABW
11.8
11.8
11.60 12 11.60 303,600 0 0 0
ACB
23.5
23.5
23.95 24.25 23.50 14,088,200 0 0 0
ACC
12.7
12.7
12.15 12.65 12.15 6,900 0 0 0
ACE
40.8
40.8
40.80 43.80 40.80 9,400 0 0 0
ACL
13.8
13.8
13.70 13.75 13.50 3,700 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
51.1
51.1
51.20 52 50.70 2,246,700 0 0 0
ADC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
ADG
8.4
8.4
8.41 9.10 8.41 20,800 0 0 0
ADS
8.3
8.3
8.23 8.40 8.20 171,400 0 0 0
AFX
10.8
10.8
10.90 10.90 10.70 77,500 0 0 0
AG1
12.8
12.8
12.80 12.80 12.80 100 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.9
13.9
14 14.15 13.80 1,132,900 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
40.1
40.1
40.20 40.20 40 600 0 0 0
AGR
16.1
16.1
16 16.65 15.90 966,100 0 0 0
AGX
200
200
200 200 200 300 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
46.6
46.6
46 47.50 46 17,500 0 0 0
ALT
11.7
11.7
11.70 11.70 11.70 2,900 0 0 0
ALV
7.2
7.2
7.50 8 7 45,800 0 0 0
AMC
13.9
13.9
13.90 13.90 13.40 1,700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
15
15
15 15 15 3,100 0 0 0
AMS
7.8
7.8
7.70 7.90 7.50 30,600 0 0 0
AMV
2.1
2.1
2 2.10 2 884,900 0 0 0
ANT
39.6
39.6
39.30 40 38 67,100 0 0 0
ANV
26.1
26.1
26.80 27 26.05 1,888,400 0 0 0
APF
46.2
46.2
47.10 47.10 46.10 8,500 0 0 0
APG
10.4
10.4
10.15 10.35 10.10 185,800 0 0 0
APH
6
6
6.05 6.12 5.99 266,800 0 0 0
API
6.1
6.1
6.10 6.10 6 119,700 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
6.2
6.2
6.20 6.20 5.60 83,300 0 0 0
APS
6.9
6.9
6.70 7.10 6.70 592,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
46.7
46.7
46.70 46.70 46.70 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ASM
6
6
6.06 6.10 5.98 574,200 0 0 0
ASP
5.7
5.7
5.70 5.73 5.40 875,700 0 0 0
AST
75.5
75.5
74.30 76 74.30 15,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ATS
25.3
25.3
25.30 25.30 25.30 100 0 0 0
AVC
51.8
51.8
51.60 51.80 50.60 300 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.6
10.6
10.60 10.90 10.10 213,300 0 0 0
BAB
11.8
11.8
11.70 11.80 11.70 4,000 0 0 0
BAF
37.0
37.0
36.85 37.10 36.25 3,691,500 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BAX
35
35
35 35 35 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 8.50 100 0 0 0
BBS
12.4
12.4
12.40 12.40 12.40 0 0 0 0
BBT
12.1
12.1
12.30 12.30 12 500 0 0 0
BCA
15.3
15.3
15.30 15.30 15 11,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.60 7.80 7.50 303,100 0 0 0
BCE
11.3
11.3
10.90 11.30 10.80 48,300 0 0 0
BCF
39
39
39 39 39 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
62.7
62.7
65 65.50 62.60 1,715,800 0 0 0
BCP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
BCR
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.1
39.1
39.10 39.10 39.10 100 0 0 0
BDT
9.3
9.3
9.30 9.50 9.30 10,200 0 0 0
BDW
29.2
29.2
29.20 29.20 29.20 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
75.9
75.9
72.80 75.90 69.10 491,800 0 0 0
BGE
4
4
4 4 4 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
25.5
25.5
23.10 25.50 23.10 2,700 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
31
31
31.25 31.50 31 7,000 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23.6
23.6
23.50 24 23.05 276,600 0 0 0
BID
43.6
43.6
45.10 45.90 43.50 15,198,300 0 0 0
BIG
8.3
8.3
7.50 8.30 7.20 719,900 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
27.2
27.2
28.50 29.90 26.90 178,000 0 0 0
BKG
2.7
2.7
2.78 2.79 2.70 46,300 0 0 0
BLI
8.9
8.9
8.80 8.90 8.80 1,800 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22.3
22.3
22.40 22.80 22.30 3,300 0 0 0
BMC
15.7
15.7
16.25 16.25 15.60 58,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
18.1
18.1
18.25 18.55 18.05 377,100 0 0 0
BMJ
10.1
10.1
9.60 10.10 9 10,100 0 0 0
BMK
14.8
14.8
13.50 14.80 13.50 1,600 0 0 0
BMP
157.1
157.1
158.90 161.40 157.10 55,800 0 0 0
BMS
13.6
13.6
13.30 14 13.30 454,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.7
6.7
6.80 6.90 6.60 74,100 0 0 0
BNW
14.7
14.7
17 17 14.70 500 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 800 0 0 0
BQB
4
4
3.60 4 3.60 400 0 0 0
BRC
12.4
12.4
12.45 12.45 12.35 6,700 0 0 0
BRR
20
20
19.90 20 19.90 2,000 0 0 0
BRS
41
41
38 41 36.70 20,100 0 0 0
BSA
23
23
23.90 23.90 23 2,900 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
37.8
37.8
37.70 38.90 37.55 506,000 0 0 0
BSL
10.9
10.9
10.40 10.90 10.30 2,600 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BSQ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
BSR
35.7
35.7
35.65 35.65 32.05 49,024,000 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 0 0 0 0
BTD
17.2
17.2
17.20 17.20 17.20 1,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25.2
25.2
25.30 25.30 25.10 2,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.6
8.6
8.70 8.72 8.50 158,900 0 0 0
BTS
5.3
5.3
5.30 5.40 5.20 20,800 0 0 0
BTT
38
38
38.85 38.85 38 2,000 0 0 0
BTU
15.8
15.8
16.90 16.90 15 2,300 0 0 0
BTV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
13
13
13 13.20 12.90 1,809,500 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
81.6
81.6
82 84.70 81.30 589,400 0 0 0
BVL
16.7
16.7
17 17 16.70 3,500 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.7
30.7
30.30 31.30 30 447,900 0 0 0
BWA
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BWE
45.2
45.2
46.25 46.30 45 184,600 0 0 0
BWS
34
34
34 34 34 200 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C12
3.2
3.2
3.20 3.20 3.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.8
11.8
12.20 12.20 11.65 24,500 0 0 0
C47
10.0
10.0
9.90 10 9.70 270,300 0 0 0
C4G
7.7
7.7
7.80 7.90 7.70 541,500 0 0 0
C69
16.6
16.6
16.20 16.60 16 312,600 0 0 0
C92
3.9
3.9
3.90 3.90 3.90 5,300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
42.3
42.3
42.80 42.90 41.70 15,700 0 0 0
CAT
19
19
19.70 19.70 17.90 1,700 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 400 0 0 0
CBS
26.5
26.5
26.50 26.50 26.40 2,700 0 0 0
CC1
38.2
38.2
37.40 39.30 36 4,700 0 0 0
CCA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CCC
10.3
10.3
10.30 10.30 9.60 900 0 0 0
CCI
26.2
26.2
26 26.30 26 2,200 0 0 0
CCL
5.5
5.5
5.49 5.52 5.45 75,300 0 0 0
CCM
40
40
40 40 40 300 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.4
13.4
13.40 13.40 13.40 1,600 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
23
23
23.40 23.40 22.60 115,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33.4
33.4
33.70 33.70 33 37,900 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.1
13.1
12.50 13.10 12.50 57,300 0 0 0
CDR
5.5
5.5
5.60 5.60 5.30 2,100 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
16.5
16.5
16.50 17.10 16 10,512,700 0 0 0
CET
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3.40 3.40 3 3,600 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
28.8
28.8
28.70 28.80 28.50 51,200 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CI5
6.3
6.3
5.90 6.30 5.90 2,500 0 0 0
CIA
9.8
9.8
10 10 9.80 7,200 0 0 0
CID
9.1
9.1
9.10 9.10 9.10 0 0 0 0
CIG
7.6
7.6
7.83 7.83 7.30 308,500 0 0 0
CII
16.3
16.3
16.55 16.90 16 15,843,000 0 0 0
CIP
2.4
2.4
2.40 2.40 2.30 25,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54
54
53.20 54.30 53 9,100 0 0 0
CKD
26.5
26.5
26.80 27 26.50 13,800 0 0 0
CKG
9.4
9.4
9.51 9.53 9.36 39,100 0 0 0
CKV
19
19
19 19 19 300 0 0 0
CLC
56.1
56.1
55 56.10 55 500 0 0 0
CLH
22.4
22.4
22 22.40 21.90 7,900 0 0 0
CLL
30.6
30.6
30.95 31.15 30.55 8,300 0 0 0
CLM
72.1
72.1
78 78 72.10 1,000 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
16.1
16.1
16 16.10 15.90 53,100 0 0 0
CMC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CMD
20.3
20.3
20.50 20.50 20.30 4,000 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 0 0 0 0
CMG
32.5
32.5
33.15 33.50 31.90 617,800 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
20
20
20 20 20 100 0 0 0
CMN
64.5
64.5
64.50 64.50 64.50 1,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.8
7.8
7.80 7.80 7.60 19,800 0 0 0
CMT
12.1
12.1
12.90 12.90 12.10 1,900 0 0 0
CMV
8.0
8.0
8.40 8.40 7.98 5,400 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 300 0 0 0
CMX
6.9
6.9
7 7 6.81 139,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
33.50 33.50 30.50 500 0 0 0
CNG
28.5
28.5
29.05 29.05 27.50 176,900 0 0 0
CNN
75
75
75 75 75 0 0 0 0
CNT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 100 0 0 0
CPA
8
8
8 8 8 0 0 0 0
CPC
17.5
17.5
17 17.90 17 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CQN
31.6
31.6
31.60 31.70 31.40 22,000 0 0 0
CQT
8
8
8.80 8.80 8 500 0 0 0
CRC
9.3
9.3
9 9.25 8.80 1,483,800 0 0 0
CRE
7
7
7.40 7.40 7 148,700 0 0 0
CSC
16
16
16.40 16.40 15.90 33,300 0 0 0
CSI
17.8
17.8
18 18 17.80 1,900 0 0 0
CSM
13.4
13.4
13.95 14.20 13.25 633,600 0 0 0
CSV
34.2
34.2
34.40 34.50 32.95 2,752,100 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.3
7.3
6.30 7.30 6.30 700 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17
17
17 17 17 100 0 0 0
CTD
86.3
86.3
88.10 88.90 85.60 917,200 0 0 0
CTF
18.7
18.7
18.45 18.65 18.20 299,200 0 0 0
CTG
35.9
35.9
36.80 37.30 35.90 21,254,700 0 0 0
CTI
25.2
25.2
24.50 25.40 24.35 1,778,200 0 0 0
CTP
5.8
5.8
6.30 6.30 5.80 54,500 0 0 0
CTR
88.1
88.1
91.10 91.10 87.50 1,332,000 0 0 0
CTS
30.6
30.6
30.75 31.95 30.50 1,100,600 0 0 0
CTT
16.5
16.5
15.30 16.50 15.10 1,800 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
10.8
10.8
10.80 10.80 10.80 500 0 0 0
D2D
37.3
37.3
37.50 38 37 158,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.80 15.90 15.60 5,800 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.3
3.3
3.44 3.44 3.20 69,700 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 11.10 200 0 0 0
DAT
8.7
8.7
8.80 8.80 8.28 1,600 0 0 0
DBC
25.1
25.1
25.70 26.20 25.05 7,825,500 0 0 0
DBD
54.4
54.4
53.80 54.40 53.80 94,500 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.6
10.6
10.60 10.60 10.60 200 0 0 0
DC1
6.4
6.4
8.20 8.30 6.40 1,100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.7
9.7
9.70 9.88 9.64 341,900 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
22.8
22.8
22.80 22.80 22.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
52.6
52.6
52.20 53.50 52 513,500 0 0 0
DCM
49.2
49.2
48 49.15 45.40 14,000,300 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.5
9.5
10 10 9.20 136,700 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.5
9.5
9.40 9.60 9.40 37,800 0 0 0
DDV
34.3
34.3
34.20 35 32.20 4,628,800 0 0 0
DFC
29.2
29.2
26.80 29.20 26.80 200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
73.8
73.8
76.90 76.90 73.60 4,302,800 0 0 0
DGT
4.4
4.4
4.30 4.40 4.30 26,700 0 0 0
DGW
46.0
46.0
48.70 48.70 45.50 7,452,100 0 0 0
DHA
54.3
54.3
53.70 54.70 53.50 95,000 0 0 0
DHB
9.2
9.2
9.30 9.50 9.20 19,400 0 0 0
DHC
38.8
38.8
39.40 39.85 38.65 1,236,300 0 0 0
DHD
35.6
35.6
35.60 35.60 35.60 0 0 0 0
DHG
103.3
103.3
103.50 103.60 103.10 13,100 0 0 0
DHM
5.9
5.9
5.85 5.94 5.85 2,100 0 0 0
DHN
19
19
19 19 19 0 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 800 0 0 0
DHT
68.8
68.8
69.50 69.50 68 11,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
14.1
14.1
14 14.35 13.95 18,009,200 0 0 0
DIH
10
10
10 10.10 10 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.7
4.7
4.80 4.90 4.70 486,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.70 2.80 2.70 2,883,800 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 19.60 100 0 0 0
DMC
61.8
61.8
59.10 61.80 59.10 900 0 0 0
DMN
8.7
8.7
8.50 8.70 8.50 1,000 0 0 0
DMS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNA
25.2
25.2
25.20 25.20 25.20 0 0 0 0
DNC
54
54
53.50 54 53.50 1,000 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 100 0 0 0
DNE
8.6
8.6
8.60 8.60 8.40 3,300 0 0 0
DNH
56
56
56 56 56 1,200 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 5.70 100 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.4
14.4
14.40 14.40 14.40 100 0 0 0
DP1
30.1
30.1
30.80 30.80 30 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.1
62.1
62 62.30 61.50 17,000 0 0 0
DPG
43.6
43.6
45.30 45.90 43.50 1,437,300 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
31.4
31.4
31.50 31.50 29.60 21,491,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
47.5
47.5
46.80 47.55 44.50 2,552,000 0 0 0
DPS
0.3
0.3
0.30 0.30 0.30 0 0 0 0
DQC
10.0
10.0
10.20 10.20 9.91 23,700 0 0 0
DRC
15.9
15.9
16.25 16.30 15.60 639,800 0 0 0
DRG
9.6
9.6
9.80 10.20 9.10 32,900 0 0 0
DRH
2.9
2.9
2.98 3.06 2.87 1,444,900 0 0 0
DRI
16
16
15.50 16.80 15.10 4,230,400 0 0 0
DRL
46
46
46.40 46.40 46 1,400 0 0 0
DS3
5.8
5.8
5.70 5.80 5.60 500 0 0 0
DSD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DSE
23.3
23.3
23.35 24.10 23.30 243,500 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
41.1
41.1
41.15 41.20 41.05 8,000 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.7
10.7
10.90 11.10 9.90 993,100 0 0 0
DTA
4.0
4.0
4 4 3.90 14,900 0 0 0
DTD
17.2
17.2
17.50 17.50 17.10 214,400 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
2.2
2.20 2.20 2.20 5,000 0 0 0
DTK
11.8
11.8
11.60 12 11.30 43,200 0 0 0
DTL
11.7
11.7
11.55 11.70 11.55 2,100 0 0 0
DTP
121
121
120.60 121 120.50 900 0 0 0
DTT
18.0
18.0
17.95 17.95 17.95 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
6.3
6.3
6.10 6.30 6.10 824,300 0 0 0
DVN
22.3
22.3
22.80 22.80 22.20 72,600 0 0 0
DVP
72.2
72.2
72.60 72.60 71.90 26,500 0 0 0
DVW
35
35
35 35 35 0 0 0 0
DWC
20.6
20.6
20.60 20.60 20.60 0 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
14.6
14.6
14.65 14.85 14.35 14,551,300 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13.7
13.7
13.40 13.90 13.30 1,618,500 0 0 0
DXS
6.7
6.7
6.83 6.89 6.66 1,962,200 0 0 0
DXV
3.8
3.8
3.83 3.83 3.80 4,300 0 0 0
E12
4.3
4.3
4.20 4.30 4.20 1,100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32
32
31 32 30.50 19,700 0 0 0
EFI
1.8
1.8
2.10 2.10 1.80 5,300 0 0 0
EIB
22.8
22.8
22.80 23.25 22.50 9,439,600 0 0 0
EIC
23
23
23.40 23.40 22.50 2,500 0 0 0
EID
23
23
23 23 23 6,200 0 0 0
EIN
2.6
2.6
2.60 2.60 2.50 2,600 0 0 0
ELC
18.4
18.4
19 19.30 18.25 1,919,400 0 0 0
EME
27.5
27.5
27.50 27.50 27.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.2
20.2
21.50 21.50 20.20 2,500 0 0 0
EVE
10.4
10.4
10.50 10.50 10.10 25,700 0 0 0
EVF
13.9
13.9
13.60 13.90 13.35 11,536,800 0 0 0
EVG
6.8
6.8
6.90 7.05 6.74 903,000 0 0 0
EVS
5.2
5.2
5.30 5.40 5.20 272,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
24
24
24 24 24 0 0 0 0
FCM
3.5
3.5
3.52 3.59 3.48 53,900 0 0 0
FCN
12.7
12.7
13.05 13.20 12.60 1,744,800 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
17.3
17.3
17.30 17.30 17.30 200 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
39
39
39 39 39 0 0 0 0
FIC
17.8
17.8
18.20 18.20 17.80 2,900 0 0 0
FID
1.7
1.7
1.70 1.80 1.60 99,400 0 0 0
FIR
5.4
5.4
5.53 5.53 5.38 535,900 0 0 0
FIT
4.6
4.6
4.57 4.60 4.49 805,100 0 0 0
FMC
42.2
42.2
42.90 43 42.10 236,600 0 0 0
FOC
65
65
65.30 65.50 64.90 33,400 0 0 0
FOX
75.6
75.6
77.50 78.30 74.70 509,800 0 0 0
FPT
87
87
90.10 90.90 87 16,504,400 0 0 0
FRC
25
25
25 25 25 200 0 0 0
FRM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
FRT
165
165
167.40 169 162 651,700 0 0 0
FSO
5.1
5.1
5.10 5.10 5.10 0 0 0 0
FT1
41
41
41.10 41.10 41 4,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
31.9
31.9
31.40 32.55 31.30 837,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.3
12.3
12.10 12.40 12.10 660,100 0 0 0
GAS
123.4
123.4
119.90 123.40 111 7,680,200 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
26
26
27.50 27.50 26 52,500 0 0 0
GDA
15.1
15.1
15.20 15.20 14.90 146,400 0 0 0
GDT
20.0
20.0
20 20 19.95 58,100 0 0 0
GDW
37.5
37.5
37.50 37.50 37.50 1,200 0 0 0
GEG
16
16
16.40 16.40 15.60 1,804,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
37.5
37.5
38.10 38.75 37.50 8,443,200 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.6
28.6
28.70 28.70 28.20 5,700 0 0 0
GIC
12.5
12.5
12.70 12.70 12.40 11,500 0 0 0
GIL
15.5
15.5
14.90 15.50 14.50 1,045,300 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.6
28.6
29 29 28.60 1,600 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
81.5
81.5
81 82.80 80 4,680,800 0 0 0
GMH
8.2
8.2
8.05 8.20 8.05 400 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
29
29
23.10 29 23.10 2,800 0 0 0
GPC
2.1
2.1
2.30 2.30 2.10 23,800 0 0 0
GSM
30
30
29.80 30 29.70 3,200 0 0 0
GSP
12.7
12.7
12.85 12.85 12.25 465,600 0 0 0
GTA
9.2
9.2
9.20 9.20 9.20 0 0 0 0
GTD
95
95
95 95 95 1,300 0 0 0
GTS
11
11
11 11 11 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
45.8
45.8
44.40 45.75 41.20 11,766,100 0 0 0
GVT
81.5
81.5
81.50 81.50 81.50 0 0 0 0
H11
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAC
10.4
10.4
9.20 10.40 9.20 300 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
16
16
18.10 18.10 16 400 0 0 0
HAG
15.8
15.8
16.25 16.25 15.80 3,000,300 0 0 0
HAH
71
71
70.40 71.70 66 10,257,500 0 0 0
HAM
52
52
52 52 52 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 1,100 0 0 0
HAP
7.8
7.8
7.48 7.99 7.48 20,100 0 0 0
HAR
3.4
3.4
3.36 3.49 3.35 208,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.2
11.2
11.10 11.25 11.05 451,000 0 0 0
HBC
5.9
5.9
6 6 5.80 1,491,600 0 0 0
HBD
22.1
22.1
22.10 22.10 22.10 0 0 0 0
HBH
6
6
6.30 6.30 6 300 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HCC
27.9
27.9
27.90 27.90 27.90 100 0 0 0
HCD
8.3
8.3
8.20 8.27 8.20 29,600 0 0 0
HCI
6.6
6.6
6.60 6.60 6.60 600 0 0 0
HCM
23.9
23.9
23.40 24.30 23.40 14,779,800 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
12.7
12.7
11.80 12.90 11.80 4,300 0 0 0
HD6
9.7
9.7
9.60 9.80 9.50 12,400 0 0 0
HD8
6.5
6.5
6.80 7.50 6.50 6,300 0 0 0
HDA
6.6
6.6
6.60 6.60 6.50 20,400 0 0 0
HDB
26.5
26.5
27 27.10 26.30 19,337,900 0 0 0
HDC
19.1
19.1
19.20 19.80 18.85 4,798,600 0 0 0
HDG
27.4
27.4
28.35 28.45 26.90 2,917,900 0 0 0
HDM
40
40
39.80 41.40 39.70 2,600 0 0 0
HDP
25.8
25.8
26 26 25.80 1,700 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62.2
62.2
62.20 62.20 62.20 0 0 0 0
HEJ
15
15
15 15 15 300 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
209.9
209.9
215 215 200.10 12,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
129.9
129.9
129.90 129.90 129.90 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.3
13.3
14.10 14.10 13.20 1,013,800 0 0 0
HHS
11.3
11.3
11.20 11.50 11.15 1,531,000 0 0 0
HHV
12.1
12.1
12.10 12.20 12 6,004,900 0 0 0
HID
4.4
4.4
4.69 4.69 4.35 575,700 0 0 0
HII
5.2
5.2
5.30 5.30 5.19 171,900 0 0 0
HIO
7.3
7.3
7.30 7.30 7 7,700 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27
27
28.50 28.50 26.40 1,600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20
20
19.90 20 19.20 19,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
13.4
13.4
12.40 13.40 12.40 160,400 0 0 0
HLD
18
18
17.40 18 16.70 56,900 0 0 0
HLO
18.2
18.2
18.20 18.20 18.20 200 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
11.5
11.5
11.50 11.50 11.50 7,800 0 0 0
HMD
20.5
20.5
20.50 20.50 20.50 100 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
HMR
11
11
11.20 11.20 11 600 0 0 0
HMS
36.6
36.6
35.50 36.90 35.20 1,900 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.6
11.6
11 11.60 11 120,600 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HNG
6.4
6.4
6.20 6.40 6.20 3,537,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.9
7.9
8 8 7.80 273,300 0 0 0
HNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.4
4.4
4.50 4.50 4.20 97,400 0 0 0
HPB
44.2
44.2
49.50 49.50 44.10 24,700 0 0 0
HPD
17
17
16.70 17 16.70 13,200 0 0 0
HPG
27.7
27.7
28.80 28.85 27.60 69,294,100 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 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
79
79
79 79 79 8,300 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 600 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
5.1
5.1
5.09 5.12 5.05 1,796,100 0 0 0
HQC
2.6
2.6
2.63 2.67 2.59 3,669,800 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
55.4
55.4
55.40 55.40 55.40 8,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.5
15.5
15.70 15.95 15.45 5,006,800 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
6.8
6.8
6.87 6.93 6.68 316,600 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.1
14.1
14.10 14.10 14.10 200 0 0 0
HSV
4.2
4.2
4.20 4.30 4.10 51,700 0 0 0
HT1
17.5
17.5
18.05 18.05 17.30 1,038,100 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.5
3.5
3.40 3.50 3.40 1,000 0 0 0
HTG
45.4
45.4
46.60 46.60 45 21,500 0 0 0
HTI
26.3
26.3
26 26.40 26 56,200 0 0 0
HTL
23.1
23.1
23.10 23.10 23.10 0 0 0 0
HTM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HTN
7.0
7.0
7.09 7.14 6.99 176,500 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.2
12.2
11.50 12.20 11.50 2,000 0 0 0
HU1
6.4
6.4
6.39 6.39 6.35 700 0 0 0
HU4
10.8
10.8
10.90 10.90 10.80 16,100 0 0 0
HU6
4.6
4.6
4.30 4.60 4.30 6,300 0 0 0
HUB
14.4
14.4
14.20 14.50 14.10 19,300 0 0 0
HUG
28
28
28 28 28 700 0 0 0
HUT
15.8
15.8
16 16 15.50 1,760,200 0 0 0
HVA
17.4
17.4
17.50 17.60 16.80 35,900 0 0 0
HVH
11.9
11.9
11.90 12 11.90 24,700 0 0 0
HVN
25.2
25.2
26.30 26.30 25.20 3,243,400 0 0 0
HVT
28.8
28.8
29 29.10 28.50 33,800 0 0 0
HVX
2.2
2.2
2.20 2.20 2.05 55,900 0 0 0
HWS
15.1
15.1
15.40 15.40 15.10 1,200 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
36
36
36 36 36 1,200 0 0 0
ICF
3.3
3.3
3.30 3.30 3.30 100 0 0 0
ICG
19.8
19.8
19.90 20.20 19.70 17,400 0 0 0
ICI
10
10
10 10 10 2,000 0 0 0
ICN
35
35
35.90 36 35 3,100 0 0 0
ICT
17.9
17.9
17.90 17.95 17.90 29,000 0 0 0
IDC
48.4
48.4
49.60 51.80 47.90 4,366,900 0 0 0
IDI
7.1
7.1
7.04 7.20 7.04 827,500 0 0 0
IDJ
4
4
4 4.10 4 465,200 0 0 0
IDP
251
251
259.20 259.20 251 15,100 0 0 0
IDV
27.5
27.5
27.60 27.80 27.30 4,100 0 0 0
IFS
17.1
17.1
17.10 17.10 17.10 1,700 0 0 0
IHK
7.2
7.2
7.20 7.20 7.20 100 0 0 0
IJC
10.3
10.3
10.35 10.40 10.25 2,331,100 0 0 0
ILA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILB
22.9
22.9
23.10 23.10 22.55 26,400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ILS
33.1
33.1
33 35.80 30.50 52,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
54
54
54 54.20 53.80 22,000 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
41.7
41.7
42 42 41.70 1,400 0 0 0
IPA
17.9
17.9
17.50 18 17.30 115,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
26.3
26.3
25 26.30 24.50 4,100 0 0 0
IST
37.5
37.5
37.50 37.50 37.50 0 0 0 0
ITC
11.5
11.5
11.50 11.60 11.40 69,800 0 0 0
ITD
16.5
16.5
16.40 16.60 16.40 19,000 0 0 0
ITQ
2.9
2.9
2.90 3 2.80 261,500 0 0 0
ITS
4.4
4.4
4.20 4.50 4.20 29,700 0 0 0
IVS
8
8
7.90 8 7.90 52,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
5.5
5.5
5.50 5.60 5.40 232,500 0 0 0
KBC
34.0
34.0
34.65 35.20 33.80 4,380,800 0 0 0
KCB
16.2
16.2
17.10 17.20 15.80 210,600 0 0 0
KDC
50.5
50.5
51 51 50.30 325,500 0 0 0
KDH
27.3
27.3
27.20 27.50 27 4,705,900 0 0 0
KDM
29.8
29.8
29.50 29.80 29.50 27,900 0 0 0
KGM
5.7
5.7
5.70 5.70 5.60 15,700 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
6.0
6.0
6.02 6.08 5.95 8,730,700 0 0 0
KHL
0.7
0.7
0.70 0.70 0.70 0 0 0 0
KHP
11.5
11.5
11 12 11 71,000 0 0 0
KHS
17
17
17 17 17 1,400 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
14.5
14.5
14.80 14.90 14.50 321,300 0 0 0
KMR
2.9
2.9
2.84 2.86 2.82 12,900 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.4
36.4
36.30 36.35 36.05 347,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.2
17.2
17.10 17.30 16.90 2,446,400 0 0 0
KSD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
KSF
78.7
78.7
79.50 79.90 78 32,000 0 0 0
KSQ
2.3
2.3
2.30 2.50 2.30 127,500 0 0 0
KST
13.4
13.4
13.40 13.40 13.40 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
25.9
25.9
25.90 25.90 25.90 0 0 0 0
KTS
25.8
25.8
25.90 25.90 24.80 2,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26
26
26 26 26 0 0 0 0
L12
4
4
3.90 4 3.90 600 0 0 0
L14
24.1
24.1
24.30 25.20 24.10 87,200 0 0 0
L18
24.8
24.8
24.50 24.80 24 52,700 0 0 0
L40
67
67
68 68.50 65 61,700 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
19.7
19.7
19.95 19.95 19 5,500 0 0 0
LAI
13
13
13.50 13.50 12.90 38,100 0 0 0
LAS
20.2
20.2
19.70 20.70 19.50 2,914,200 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 200 0 0 0
LBE
29.5
29.5
29.50 29.50 29.50 0 0 0 0
LBM
33.4
33.4
33.50 33.60 33.10 23,900 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
10.2
10.2
10.10 10.25 10.05 4,107,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.61 3.70 3.61 1,025,000 0 0 0
LDP
8.4
8.4
8.70 8.90 8.40 121,000 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
5.3
5.3
5.30 5.30 5.30 0 0 0 0
LGC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
LGL
5.9
5.9
5.99 5.99 5.89 56,900 0 0 0
LHC
106.7
106.7
106 107.60 104.90 6,000 0 0 0
LHG
29
29
29.20 29.50 29 124,900 0 0 0
LIC
26
26
27.40 27.40 25.90 9,400 0 0 0
LIG
3.8
3.8
3.90 4 3.80 317,600 0 0 0
LIX
37.5
37.5
37.85 38 36.80 29,600 0 0 0
LKW
36.2
36.2
36.20 36.20 36 1,300 0 0 0
LLM
21.9
21.9
21.90 22 21.10 20,400 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 100 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
42.4
42.4
42.70 42.70 41.50 1,332,600 0 0 0
LPT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
35.50 35.70 34.10 79,200 0 0 0
LSS
8.7
8.7
8.69 8.69 8.60 102,300 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
M10
23
23
23 23.30 23 6,900 0 0 0
MA1
37
37
37 37 37 100 0 0 0
MAC
12.5
12.5
12.40 12.50 12.40 4,100 0 0 0
MAS
37.9
37.9
37.90 37.90 37.90 0 0 0 0
MBB
27.1
27.1
27.75 27.85 27 42,244,700 0 0 0
MBG
3
3
3 3.10 2.90 348,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
26.9
26.9
26.50 28 26.40 7,606,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.60 7.60 7.50 1,000 0 0 0
MCH
150.8
150.8
137 150.80 137 439,500 0 0 0
MCM
26.8
26.8
26.80 27 26.80 16,700 0 0 0
MCO
5.1
5.1
4.90 5.10 4.90 600 0 0 0
MCP
27.7
27.7
27.95 27.95 27.60 14,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
11.3
11.3
10.70 11.30 10.60 68,500 0 0 0
MDF
5.1
5.1
5.10 5.10 4.60 6,500 0 0 0
MDG
42.6
42.6
48.90 48.90 42.55 600 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
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
8
8
8 8 8 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.1
37.1
37.60 37.80 36.90 49,200 0 0 0
MGC
14.6
14.6
14.90 15.70 14.30 22,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5 5.10 5 200 0 0 0
MH3
29.1
29.1
31 31 29.10 2,700 0 0 0
MHC
10.7
10.7
10.60 11 10.50 93,700 0 0 0
MIC
13
13
13.20 13.20 12.80 8,600 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 5,200 0 0 0
MIG
18.6
18.6
18.90 18.90 18.30 389,300 0 0 0
MKP
33
33
32.50 33 32.50 800 0 0 0
MKV
26.4
26.4
26.40 26.40 26.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.1
20.1
20.10 20.50 20 7,600 0 0 0
MML
36
36
36.30 36.90 35.80 139,700 0 0 0
MNB
26
26
26 26 26 500 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.9
17.9
18.20 18.30 17.60 236,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 100 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.7
11.7
11.90 11.95 11.60 7,676,900 0 0 0
MSH
38.5
38.5
38.40 39.60 38.05 1,178,000 0 0 0
MSN
77
77
79.20 79.70 77 7,767,900 0 0 0
MSR
50.4
50.4
50.90 52.90 48 3,332,900 0 0 0
MST
6.8
6.8
6.50 6.80 6.50 2,653,600 0 0 0
MTA
16.3
16.3
17 17.50 15.60 50,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.5
5.5
5.60 5.60 5.50 5,000 0 0 0
MTP
13.8
13.8
13.90 14 13.80 300 0 0 0
MTS
9.7
9.7
9.50 9.70 9.50 200 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.8
17.8
18.70 19.50 17.50 16,800 0 0 0
MVC
16.7
16.7
16.30 16.70 16.30 137,500 0 0 0
MVN
73.3
73.3
73.40 76 68 92,300 0 0 0
MWG
88.2
88.2
90.20 91.20 86.90 13,370,000 0 0 0
MZG
11.5
11.5
11.50 11.70 11.40 355,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.2
43.2
43 43.40 42.65 1,001,800 0 0 0
NAG
8.1
8.1
8 8.10 7.80 47,500 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 3,400 0 0 0
NAS
35
35
35 35 35 4,500 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
16.2
16.2
16.15 16.15 16.15 500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.05 17.45 16.60 84,100 0 0 0
NBC
10.4
10.4
9.70 10.40 9.50 850,200 0 0 0
NBE
11.5
11.5
11.50 11.50 11.50 1,200 0 0 0
NBP
7.9
7.9
7.80 7.90 7.80 5,700 0 0 0
NBT
17.3
17.3
17.30 17.30 17 1,900 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 100 0 0 0
NCG
10.8
10.8
11 11.10 10.40 45,700 0 0 0
NCS
37
37
40 40 37 17,900 0 0 0
NCT
95.6
95.6
96.60 97 95.60 20,100 0 0 0
ND2
34.5
34.5
34.50 34.60 34.50 12,300 0 0 0
NDC
175
175
175 175 175 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
10.90 11 10.80 129,500 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.1
5.1
5.30 5.30 5.10 3,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 11,000 0 0 0
NED
7
7
7 7 6.90 95,500 0 0 0
NET
67.8
67.8
68.80 68.80 67.80 4,100 0 0 0
NFC
62.1
62.1
62.10 62.10 62.10 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.70 14.10 13.40 164,700 0 0 0
NHC
20.5
20.5
20.50 20.50 20.50 0 0 0 0
NHH
10.9
10.9
10.90 10.90 10.50 54,000 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
NKG
15.4
15.4
15.60 15.90 15.35 7,396,100 0 0 0
NLG
26.0
26.0
26.45 26.75 25.70 5,548,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54
54
54.70 54.70 52.90 81,200 0 0 0
NNT
63
63
61 63 60 400 0 0 0
NO1
5.9
5.9
5.94 5.97 5.80 7,500 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 1,200 0 0 0
NRC
5.8
5.8
5.80 5.80 5.60 624,000 0 0 0
NSC
76.1
76.1
76.10 76.10 76.10 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.70 4.90 4.60 189,800 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.60 12.60 12 10,700 0 0 0
NT2
28.8
28.8
29.25 29.30 28.30 2,133,200 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
151.6
151.6
153 153 151.60 18,300 0 0 0
NTF
10.4
10.4
10.40 10.40 10.40 100 0 0 0
NTH
57.6
57.6
57.60 57.60 57.60 0 0 0 0
NTL
17.0
17.0
16.50 17 16.50 551,100 0 0 0
NTP
64
64
63.70 64.90 63.70 290,300 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 500 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 600 0 0 0
NUE
10.3
10.3
10.50 10.50 10.20 700 0 0 0
NVB
11.9
11.9
11.90 12 11.70 276,200 0 0 0
NVL
11.6
11.6
11.55 11.80 11.50 8,407,000 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
OCB
11.4
11.4
11.40 11.45 11.30 1,965,100 0 0 0
OCH
5.8
5.8
5.80 5.90 5.60 50,000 0 0 0
ODE
45.9
45.9
46.10 46.20 45.80 22,200 0 0 0
OGC
3.4
3.4
3.40 3.44 3.39 509,800 0 0 0
OIL
24.8
24.8
25 25 21.90 29,025,100 0 0 0
ONE
8.8
8.8
8 8.80 7.90 20,600 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.20 22.80 22.10 2,200 0 0 0
ORS
13.6
13.6
13.45 13.90 13.45 1,945,100 0 0 0
PAC
25.4
25.4
24 25.35 23.95 1,053,700 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 100 0 0 0
PAN
33.7
33.7
34.65 34.65 33.60 1,149,700 0 0 0
PAP
27.4
27.4
27.40 27.40 27.40 0 0 0 0
PAS
2.9
2.9
2.90 2.90 2.80 14,800 0 0 0
PAT
83.4
83.4
83.50 83.90 82 36,900 0 0 0
PBC
6
6
6 6.10 6 21,000 0 0 0
PBP
12.7
12.7
12.80 13 12.60 14,600 0 0 0
PBT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PC1
31.4
31.4
31.50 31.50 29.60 13,454,100 0 0 0
PCC
30.5
30.5
30 30.50 30 300 0 0 0
PCE
20.4
20.4
20.70 21.40 20.20 16,500 0 0 0
PCF
5
5
5 5 5 1,000 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20
20
19.90 20.20 19.90 86,900 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 100 0 0 0
PCT
10.9
10.9
10.80 10.90 10.80 2,800 0 0 0
PDB
22
22
23.30 24.40 22 54,200 0 0 0
PDC
5.5
5.5
4.90 5.50 4.90 500 0 0 0
PDN
117.2
117.2
117.20 117.20 117.10 600 0 0 0
PDR
15.6
15.6
15.45 15.75 15.05 12,122,500 0 0 0
PDV
11.2
11.2
11 11.20 10.60 482,900 0 0 0
PEG
4.7
4.7
4.60 4.70 4.60 8,400 0 0 0
PEN
10
10
9.90 10 9.90 700 0 0 0
PEQ
58.3
58.3
65 65 58 2,000 0 0 0
PET
41.6
41.6
41.95 42.55 40 3,231,900 0 0 0
PFL
2.9
2.9
3.10 3.10 2.80 537,400 0 0 0
PGB
12.4
12.4
12.30 12.90 12.30 43,800 0 0 0
PGC
17.8
17.8
19 19 16.65 672,500 0 0 0
PGD
27.7
27.7
27.85 27.85 26 69,900 0 0 0
PGI
19.7
19.7
19.50 19.75 19.50 1,600 0 0 0
PGN
5.9
5.9
6.10 6.10 5.90 22,200 0 0 0
PGS
54.5
54.5
55 55 54.50 2,900 0 0 0
PGT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PGV
27.3
27.3
27.60 28.50 26.60 72,200 0 0 0
PHC
4.8
4.8
4.80 4.80 4.70 14,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.1
63.1
63.10 63.10 63.10 500 0 0 0
PHP
40.9
40.9
40.50 41.50 39.50 665,100 0 0 0
PHR
69
69
67.80 69.50 62.70 1,239,500 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
8.1
8.1
7.90 8.11 7.90 28,200 0 0 0
PIV
7.3
7.3
7.20 7.80 7 790,400 0 0 0
PJC
33
33
32 33 32 1,400 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.8
9.8
9.60 10.10 9.60 39,000 0 0 0
PLA
5.5
5.5
5.50 5.50 5.50 6,300 0 0 0
PLC
37
37
38 39.60 34 2,462,400 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 2,000 0 0 0
PLP
5.4
5.4
5.42 5.43 5.23 162,900 0 0 0
PLX
66.1
66.1
64.10 66.10 58.90 17,753,500 0 0 0
PMB
11.2
11.2
10.90 11.40 10.90 21,200 0 0 0
PMC
147.9
147.9
147.90 147.90 147.90 100 0 0 0
PMG
8.7
8.7
8.67 8.67 8.67 6,600 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PMS
37
37
37 37 37 200 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34
34
34.10 34.10 34 2,500 0 0 0
PNC
28
28
28 28 28 0 0 0 0
PND
8.3
8.3
7.60 8.30 7.60 3,100 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
122
122
124.50 124.90 119.50 1,980,000 0 0 0
PNP
20
20
20.30 20.30 20 1,000 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
21.3
21.3
23 23.40 19.40 272,500 0 0 0
POT
20.5
20.5
19.80 21 19.60 18,700 0 0 0
POV
10.3
10.3
10.30 10.30 10.20 95,400 0 0 0
POW
16.6
16.6
16.25 16.55 15.45 72,190,400 0 0 0
PPC
10.6
10.6
10.55 10.80 10.45 1,053,000 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
29.3
29.3
29.60 29.80 29.30 12,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.70 18.80 18.60 900 0 0 0
PPS
10.8
10.8
10.40 10.80 10.40 1,900 0 0 0
PPY
9.7
9.7
9.60 10 9.60 13,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.70 1,000 0 0 0
PRE
22.3
22.3
22.50 22.50 22.30 15,500 0 0 0
PRO
22.5
22.5
23.50 23.50 22.50 1,100 0 0 0
PRT
11.4
11.4
11.40 11.40 11.30 700 0 0 0
PSB
9
9
8.20 9 8.20 767,100 0 0 0
PSC
12
12
12 12 12 100 0 0 0
PSD
19.1
19.1
19.40 19.80 18.60 443,800 0 0 0
PSE
11.5
11.5
11.60 11.60 11.30 13,800 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
8.4
8.4
8.80 8.80 8.30 474,400 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.5
17.5
18 18 17.50 3,200 0 0 0
PSW
8.6
8.6
8.50 8.90 8.40 71,700 0 0 0
PTB
54
54
55.70 55.70 53.90 159,800 0 0 0
PTC
7.3
7.3
7.77 7.77 7 55,500 0 0 0
PTD
8.4
8.4
8.30 8.40 8.30 2,500 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
30.9
30.9
29.90 31.50 29.90 1,500 0 0 0
PTL
2.9
2.9
2.92 2.92 2.85 6,500 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTS
9.7
9.7
10 10 9.70 6,500 0 0 0
PTT
9.5
9.5
11 11 9.40 1,200 0 0 0
PTV
5.7
5.7
5.70 5.70 5.70 151,900 0 0 0
PV2
2.5
2.5
2.50 2.50 2.40 94,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
42
42
41.50 43.30 39.50 1,128,200 0 0 0
PVC
20.5
20.5
20.50 20.50 18.30 12,343,900 0 0 0
PVD
44.2
44.2
44.15 44.15 40.50 19,742,300 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
8.6
8.6
8.50 8.60 8.20 1,154,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
84.6
84.6
84.80 87 84.40 57,300 0 0 0
PVM
19.1
19.1
19 19.40 19 3,900 0 0 0
PVO
9.2
9.2
9.20 9.20 8.50 478,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
54.6
54.6
54 56.40 49.50 19,600,600 0 0 0
PVT
27.5
27.5
27.45 27.45 26 22,315,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
6
6
5.90 6.50 5.90 1,900 0 0 0
PWS
12.2
12.2
12.20 12.20 12.20 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
1.10 1.10 1.10 0 0 0 0
PXL
16.7
16.7
16.70 17.20 16.40 565,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PXT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
QCC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QCG
14.0
14.0
13.65 13.95 13.65 591,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 5,000 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
QNP
33.0
33.0
32 33 31.60 1,600 0 0 0
QNS
48.7
48.7
49.10 49.10 48.70 117,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
34.1
34.1
34 34.10 34 1,500 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
31
31
31 31 31 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
13.7
13.7
12.90 14 12.90 2,232,200 0 0 0
RAL
90.2
90.2
90.40 91.50 90.10 4,300 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 100 0 0 0
RBC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
RCC
16
16
16 16 16 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
12
12
12 12 12 800 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.5
64.5
65 65.30 63.90 1,073,200 0 0 0
RIC
11.2
11.2
11.20 11.20 11.20 5,400 0 0 0
RTB
30.2
30.2
30.50 33 30 13,700 0 0 0
RYG
11.4
11.4
11 11.50 10.95 552,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.2
33.2
33.15 33.15 33.15 3,100 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 1,600 0 0 0
S99
8.9
8.9
9 9 8.10 108,500 0 0 0
SAB
46
46
47 47.45 45.30 2,424,900 0 0 0
SAC
12.9
12.9
13 13 12.90 1,700 0 0 0
SAF
54
54
50.90 54 50.90 3,200 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.8
6.8
6.76 6.80 6.62 358,000 0 0 0
SAS
38.1
38.1
38.20 39 37.90 50,800 0 0 0
SAV
13.5
13.5
13.35 13.65 13.35 3,700 0 0 0
SB1
6.5
6.5
6.50 6.50 6.50 1,800 0 0 0
SBA
28.4
28.4
28.20 28.60 28.10 9,300 0 0 0
SBB
16
16
16.10 16.20 16 22,400 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.5
12.5
12.70 12.70 12.50 39,300 0 0 0
SBH
41.3
41.3
42.80 42.80 41 1,100 0 0 0
SBL
5.6
5.6
6.30 6.30 5.60 1,100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.7
5.7
5.70 5.90 5.60 1,328,300 0 0 0
SBT
24.1
24.1
24.10 24.10 23.90 421,400 0 0 0
SBV
8
8
8 8 8 100 0 0 0
SC5
15.2
15.2
15 15.15 14.95 1,100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
63.8
63.8
63.90 64.20 63.80 27,200 0 0 0
SCI
9.3
9.3
9.40 9.40 9.10 6,500 0 0 0
SCJ
3.2
3.2
3.10 3.20 3.10 700 0 0 0
SCL
20.5
20.5
20.10 20.80 20 94,100 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.2
6.2
6.20 6.32 6.04 3,004,300 0 0 0
SCS
56.2
56.2
57.10 57.60 56.20 408,300 0 0 0
SD2
4.5
4.5
4.40 4.50 4.40 4,200 0 0 0
SD3
8.2
8.2
8 8.20 7.40 4,400 0 0 0
SD5
7.8
7.8
7.70 7.80 7.60 9,000 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
11
11
11.30 11.30 11 39,800 0 0 0
SDA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
17
17
17 17 17 0 0 0 0
SDN
22
22
22 22 22 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SEA
47.7
47.7
47.70 47.70 47.70 0 0 0 0
SEB
46.9
46.9
46.90 46.90 46.90 100 0 0 0
SED
19
19
19.10 19.10 18.80 1,400 0 0 0
SEP
16.8
16.8
16.70 16.80 16.70 2,100 0 0 0
SFC
19.2
19.2
18.60 19.20 18.60 1,400 0 0 0
SFG
12
12
12 12 11.60 96,700 0 0 0
SFI
29
29
29 29 29 6,200 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.4
12.4
12.30 12.50 12.30 3,500 0 0 0
SGC
78
78
78 78 78 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
27.5
27.5
27.50 27.50 27.50 100 0 0 0
SGI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SGN
57.3
57.3
57.50 57.60 57.30 20,100 0 0 0
SGP
28.4
28.4
29.80 29.90 28.10 344,200 0 0 0
SGR
16.6
16.6
16.75 16.75 16.30 131,700 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
15.9
15.9
15.65 15.90 15.60 6,000 0 0 0
SHA
3.9
3.9
4 4 3.92 3,400 0 0 0
SHB
15.5
15.5
15.65 15.70 15.35 53,183,400 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 500 0 0 0
SHE
7
7
7.20 7.20 7 400 0 0 0
SHG
2
2
2 2 2 0 0 0 0
SHI
14.1
14.1
13.95 14.40 13.95 510,600 0 0 0
SHN
3.5
3.5
3.60 3.60 3.30 146,500 0 0 0
SHP
34.5
34.5
35 35 34.05 1,600 0 0 0
SHS
18.3
18.3
18.10 19.10 18 13,292,600 0 0 0
SID
14.9
14.9
15 15 14.90 300 0 0 0
SIG
5.6
5.6
5 5.60 4.90 2,300 0 0 0
SIV
39
39
38.50 39 38.50 1,500 0 0 0
SJ1
13
13
13 13 13 0 0 0 0
SJD
14
14
14.05 14.10 14 89,100 0 0 0
SJE
17.4
17.4
17.50 17.70 17.20 116,900 0 0 0
SJG
20
20
19.30 20 19.30 1,200 0 0 0
SJM
9.6
9.6
8 9.60 8 9,200 0 0 0
SJS
51.7
51.7
50.10 51.70 50.10 61,700 0 0 0
SKG
10
10
10 10.10 9.98 147,800 0 0 0
SKH
24
24
24 24 24 2,700 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
26
26
26.10 26.10 26 1,700 0 0 0
SLS
162.2
162.2
162 162.60 161 7,200 0 0 0
SMA
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SMB
38.9
38.9
39.10 39.10 38.90 34,800 0 0 0
SMC
11.6
11.6
11.80 12 11.60 158,900 0 0 0
SMN
10
10
10 10 10 1,300 0 0 0
SMT
8.1
8.1
8.40 8.50 8.10 24,700 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
33.6
33.6
32.90 33.60 32.70 4,500 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
11 11 9 6,100 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SPV
18.4
18.4
18.40 18.40 18.40 1,000 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
2
2
1.90 2 1.80 31,000 0 0 0
SRC
48.6
48.6
48.55 48.55 48.55 100 0 0 0
SRF
7.3
7.3
7.60 7.80 7.29 81,100 0 0 0
SSB
16.8
16.8
16.80 16.80 16.50 1,925,800 0 0 0
SSC
31.1
31.1
31.10 31.10 31.10 100 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
9.1
9.1
9.30 9.50 9 23,700 0 0 0
SSH
88.6
88.6
88.60 88.60 88.60 0 0 0 0
SSI
32.6
32.6
32.10 33.55 32 70,785,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
4.0
4.0
3.99 4.12 3.98 68,400 0 0 0
STB
67.8
67.8
67 70.20 67 10,142,700 0 0 0
STC
15.7
15.7
16.10 16.10 15.70 600 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
21.3
21.3
21.50 21.50 20.90 80,800 0 0 0
STK
15.3
15.3
15.10 15.40 15 14,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.8
8.8
8.80 8.80 8.80 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
20
20
20.40 20.40 19.35 300 0 0 0
SVD
4.1
4.1
3.90 4.07 3.90 1,700 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 169,700 0 0 0
SVT
11.4
11.4
11.40 11.40 11.20 14,600 0 0 0
SWC
30
30
30 30.30 30 3,600 0 0 0
SZB
39.2
39.2
39.20 39.20 39.20 100 0 0 0
SZC
33.3
33.3
34.50 35.05 33.20 1,219,500 0 0 0
SZE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SZG
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SZL
49
49
48.10 49 48.10 2,400 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.3
12.3
12.20 12.30 12.20 4,000 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
41.7
41.7
40.90 42 40 377,200 0 0 0
TAN
45
45
45 45 45 3,900 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36
36
36 36 36 200 0 0 0
TBD
117.7
117.7
117.70 117.70 117.70 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
33.6
33.6
34.65 34.95 33.60 17,273,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.4
14.4
14.55 14.85 14.30 6,788,100 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
35.1
35.1
35.20 35.20 34.90 47,200 0 0 0
TCM
26.2
26.2
25.90 26.35 25.65 1,583,700 0 0 0
TCO
10.0
10.0
10 10 9.86 250,100 0 0 0
TCR
2.7
2.7
2.77 2.77 2.58 82,400 0 0 0
TCT
21.7
21.7
20.70 21.70 20.70 1,800 0 0 0
TCW
32.3
32.3
32.50 32.50 32.30 18,200 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 5,200 0 0 0
TDC
11.4
11.4
11.30 11.40 11.20 310,800 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
3.1
3.1
3.09 3.09 3.01 546,700 0 0 0
TDH
3.8
3.8
3.83 3.89 3.75 236,900 0 0 0
TDM
57.9
57.9
57.90 57.90 57.90 100 0 0 0
TDP
29.9
29.9
30.20 30.20 27.85 318,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 14,100 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 31,700 0 0 0
TDW
43.1
43.1
43.45 43.50 43.10 1,200 0 0 0
TED
82
82
82 82 82 0 0 0 0
TEG
6.1
6.1
6.16 6.16 6 45,700 0 0 0
TET
36
36
36 36 36 100 0 0 0
TFC
40.8
40.8
39.50 41.40 39.50 49,800 0 0 0
TGP
7.1
7.1
7.10 9.20 7.10 3,400 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
30.8
30.8
30.90 31 30.80 2,100 0 0 0
THG
45.1
45.1
45 45.10 44.80 84,800 0 0 0
THM
7.9
7.9
7.40 8 7.40 8,700 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.60 8.80 8.60 3,300 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.6
9.6
9 9.70 9 424,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
19
19
19 19 19 0 0 0 0
TID
22
22
22.50 22.50 22 10,100 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
7.8
7.8
7.90 8 7.70 858,000 0 0 0
TIN
117
117
120 130.10 110 43,000 0 0 0
TIP
18.9
18.9
18.95 19.25 18.85 115,800 0 0 0
TIS
5
5
5.20 5.20 5 67,800 0 0 0
TIX
46.0
46.0
45.95 45.95 45.95 0 0 0 0
TJC
13.2
13.2
13.20 13.20 13.20 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.5
8.5
8.42 8.45 8.32 168,000 0 0 0
TLG
53.5
53.5
54.30 55.50 53.50 307,000 0 0 0
TLH
4.9
4.9
4.87 4.96 4.85 137,000 0 0 0
TLP
7.8
7.8
7.50 7.90 7.50 26,000 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
55.3
55.3
53.50 55.70 53 27,800 0 0 0
TMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
59
59
59.90 60 59 900 0 0 0
TMS
41.3
41.3
41.30 41.30 41.30 100 0 0 0
TMT
12.0
12.0
11.95 11.95 11.95 500 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
7.70 8.50 7.70 9,100 0 0 0
TN1
17
17
16.70 17 16.50 6,600 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
26
26
25.50 26.90 24.60 4,903,200 0 0 0
TNH
11.6
11.6
11.70 11.70 11.55 151,400 0 0 0
TNI
4.7
4.7
4.60 4.75 4.60 12,300 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
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TNT
11.1
11.1
11.20 11.20 10.70 149,700 0 0 0
TNV
18.3
18.3
19.30 19.30 16.40 17,800 0 0 0
TNW
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
180
180
181.90 182.40 178.60 28,200 0 0 0
TOT
15.8
15.8
15.90 15.90 15.70 2,400 0 0 0
TOW
39
39
40.10 40.10 39 200 0 0 0
TPB
17.6
17.6
17.85 18.20 17.55 24,818,800 0 0 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
TPS
58.6
58.6
58.60 58.60 58.60 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
18
18 18 18 0 0 0 0
TRA
71
71
71.10 71.10 69.20 2,000 0 0 0
TRC
80
80
83.10 83.10 79.60 228,200 0 0 0
TRS
44.2
44.2
44.20 44.20 44.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 1,100 0 0 0
TSA
15.4
15.4
15.45 15.60 15.30 162,800 0 0 0
TSB
24.8
24.8
24.70 24.90 24.20 600 0 0 0
TSC
2.6
2.6
2.69 2.73 2.52 823,000 0 0 0
TSD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
35
35
35 35 35 100 0 0 0
TST
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TT6
5.1
5.1
5.20 5.20 4.90 3,300 0 0 0
TTA
11.2
11.2
11.85 11.85 11.20 432,700 0 0 0
TTC
10
10
10 10 10 800 0 0 0
TTD
121.1
121.1
121.10 121.10 121.10 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.89 2.95 2.76 1,821,300 0 0 0
TTG
15.2
15.2
15 15.20 15 200 0 0 0
TTH
2.6
2.6
2.50 2.60 2.40 71,800 0 0 0
TTL
8.1
8.1
8.20 8.20 8.10 5,400 0 0 0
TTN
16
16
16.30 16.40 16 196,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.2
35.2
35.20 35.20 35.20 100 0 0 0
TUG
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TV1
32.7
32.7
33.60 33.60 32.10 75,100 0 0 0
TV2
42.8
42.8
44.10 44.20 42.35 1,539,000 0 0 0
TV3
17
17
17 17 17 1,000 0 0 0
TV4
15.8
15.8
16 16 15.80 4,500 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.9
7.9
7.85 7.96 7.51 67,000 0 0 0
TVC
8.1
8.1
8.10 8.10 8 73,000 0 0 0
TVD
11.6
11.6
10.70 11.60 10.70 923,300 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
9.6
9.6
9.60 9.90 9.30 1,717,200 0 0 0
TVS
14.6
14.6
14.50 14.90 14.50 121,800 0 0 0
TVT
15.9
15.9
15.60 16.45 15.60 4,400 0 0 0
TW3
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 5,300 0 0 0
TYA
18.6
18.6
18.60 18.85 18 28,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.60 6.70 6.60 28,000 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
57.8
57.8
58.90 61 56.50 50,100 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
8 8 7.80 400 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
16.70 17 16.70 3,800 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.1
6.1
6.20 6.20 6.10 2,700 0 0 0
VAB
10.5
10.5
10.55 10.60 10.40 645,800 0 0 0
VAF
21.1
21.1
21.10 21.10 21.10 300 0 0 0
VAV
34
34
34 34 34 1,500 0 0 0
VBB
10.3
10.3
10.30 10.40 10.30 72,200 0 0 0
VBC
20.5
20.5
21 21 20.50 1,600 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
12.2
12.2
12.20 12.20 12.20 3,500 0 0 0
VC2
5
5
5.10 5.20 5 330,000 0 0 0
VC3
27.1
27.1
26.80 27.10 26.70 1,040,700 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23
23
23 23 23 200 0 0 0
VC7
8.5
8.5
8.80 8.80 8.50 129,000 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 3,600 0 0 0
VCA
7.6
7.6
8 8 7.61 8,600 0 0 0
VCB
61.6
61.6
62.90 63.70 61.40 12,575,400 0 0 0
VCC
9.8
9.8
9.50 9.80 9.50 5,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309
309
309 309 309 300 0 0 0
VCG
19.0
19.0
18.60 19.30 18.60 5,336,600 0 0 0
VCI
38.2
38.2
39 39.90 38.15 18,540,100 0 0 0
VCM
8.7
8.7
8.70 8.70 8.40 700 0 0 0
VCP
24.8
24.8
24.70 25 24.50 19,800 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
43.6
43.6
43.80 44 43.10 72,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
15 15.80 14 2,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VDN
37
37
37 37 37 0 0 0 0
VDP
50
50
50 50 50 0 0 0 0
VDS
17.8
17.8
17.90 18.45 17.70 1,624,900 0 0 0
VDT
5
5
5 5 5 300 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 4,000 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VE9
3.7
3.7
3.80 3.80 3.70 8,200 0 0 0
VEA
34.3
34.3
34.70 35 34 1,209,400 0 0 0
VEC
34.1
34.1
30.70 34.10 30.70 8,300 0 0 0
VEF
106.3
106.3
107.60 108.90 106.30 16,700 0 0 0
VES
25.1
25.1
25.10 25.10 25.10 1,700 0 0 0
VET
18.1
18.1
18.10 18.10 18.10 0 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
53.4
53.4
53.90 53.90 53.40 4,200 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
49.9
49.9
51.60 52.40 49.40 1,437,100 0 0 0
VGG
42.2
42.2
42.50 42.60 42.20 3,500 0 0 0
VGI
101.5
101.5
102.70 106.40 100 1,624,400 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
27
27
27.30 27.30 27 11,500 0 0 0
VGR
66.6
66.6
66.40 66.60 66.40 3,300 0 0 0
VGS
26.8
26.8
26.50 26.90 26.10 733,500 0 0 0
VGT
16
16
14.70 16.30 14.60 9,559,400 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
62.8
62.8
65 65.30 62.80 2,089,100 0 0 0
VHD
3.2
3.2
3.70 3.70 3.20 3,800 0 0 0
VHE
3.1
3.1
3.10 3.20 3 490,400 0 0 0
VHF
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHG
1.9
1.9
2 2 1.80 160,600 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
93.5
93.5
97.10 99.80 93.50 11,710,100 0 0 0
VIB
16.7
16.7
17 17.05 16.70 6,602,200 0 0 0
VIC
155.5
155.5
164 167 155.50 6,378,300 0 0 0
VID
5
5
4.86 5 4.85 4,700 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
17
17
16 17 16 2,600 0 0 0
VIG
5.4
5.4
5.40 5.40 5.20 225,400 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VIP
13.6
13.6
14.20 14.20 12.80 1,486,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.40 24.40 24.20 4,600 0 0 0
VIW
13.9
13.9
14 14.30 13.60 23,700 0 0 0
VIX
21.8
21.8
21.40 22.20 21.30 41,116,100 0 0 0
VJC
164.1
164.1
168.30 170 164.10 1,193,000 0 0 0
VLA
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VLB
49.5
49.5
49.10 49.90 49.10 29,800 0 0 0
VLC
13.9
13.9
14 14 13.60 310,200 0 0 0
VLG
8.5
8.5
8.80 8.80 8.50 3,400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
5.1
5.1
5.10 5.10 5.10 5,500 0 0 0
VMD
15.8
15.8
16 16 15.80 4,000 0 0 0
VMG
3.4
3.4
3.40 3.40 3.30 100,800 0 0 0
VMK
39
39
39 39 39 100 0 0 0
VMS
60.1
60.1
60 60.10 60 500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
18.1
18.1
18.50 18.60 17.40 15,100 0 0 0
VNB
15.7
15.7
15.70 15.80 15.50 31,500 0 0 0
VNC
38.1
38.1
37.10 38.10 37.10 400 0 0 0
VND
18.4
18.4
18.10 18.90 18.10 14,862,000 0 0 0
VNE
5.2
5.2
5.21 5.29 5.18 176,000 0 0 0
VNF
16.3
16.3
16.20 16.30 15.80 52,300 0 0 0
VNG
7
7
6.80 7 6.80 2,900 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
8
8
8 8 8 100 0 0 0
VNL
21.5
21.5
21.45 21.50 20.90 70,100 0 0 0
VNM
63.4
63.4
66.60 67.30 63.40 17,815,700 0 0 0
VNP
18.3
18.3
19.20 19.20 18.30 48,400 0 0 0
VNR
20.9
20.9
20.50 20.90 20.50 47,000 0 0 0
VNS
9.2
9.2
9.20 9.29 8.85 73,600 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 5,000 0 0 0
VNZ
345
345
348 350 343 2,300 0 0 0
VOS
17.6
17.6
17.60 17.60 16.60 9,194,100 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.5
27.5
28.05 28.45 27.30 18,795,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
25.7
25.7
25.75 25.75 25.70 9,000 0 0 0
VPG
5.0
5.0
4.86 5.10 4.86 261,800 0 0 0
VPH
4.1
4.1
4.07 4.07 3.99 42,300 0 0 0
VPI
56.9
56.9
57.30 57.60 56 967,700 0 0 0
VPR
8
8
7.90 8 7.90 600 0 0 0
VPS
8.9
8.9
9 9 8.75 6,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
18
18
18 18 18 0 0 0 0
VRC
13.3
13.3
13.30 13.30 12.60 1,600 0 0 0
VRE
26.4
26.4
27.80 28 26.05 9,568,800 0 0 0
VRG
17.8
17.8
18.20 18.20 17.80 6,700 0 0 0
VSA
20.9
20.9
20.90 20.90 20.90 100 0 0 0
VSC
27.5
27.5
27.45 27.90 26.30 15,578,300 0 0 0
VSE
8
8
8 8.20 8 3,600 0 0 0
VSF
30.3
30.3
28.50 30.30 27.80 94,200 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.5
43.5
43.55 43.60 43.30 13,700 0 0 0
VSI
26
26
25.55 26 25.55 3,200 0 0 0
VSM
15.1
15.1
15.10 15.10 14 600 0 0 0
VSN
17
17
17 17 17 400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VTB
15.9
15.9
15.30 15.85 15.05 9,200 0 0 0
VTC
14.8
14.8
13.60 14.90 13.60 28,400 0 0 0
VTD
6.1
6.1
6.10 6.30 5.90 62,800 0 0 0
VTE
7
7
5.80 7 5.80 200 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.20 8.70 8.20 2,900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
52.7
52.7
54.50 54.50 52.60 21,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
13.2
13.2
13.50 13.50 12.85 2,314,600 0 0 0
VTP
101.1
101.1
102.50 104.90 101.10 674,100 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
12
12
12 12.10 11.70 53,900 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
14.90 15 14.60 63,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.20 20.20 20.10 1,215,600 0 0 0
VUA
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
124.3
124.3
117 125.50 112.80 242,800 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
24
24
24 24 24 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
52.80 52.80 46 200 0 0 0
WCS
270.2
270.2
270.20 270.20 270.20 0 0 0 0
WSB
55.9
55.9
56 56 55.90 5,300 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 14,000 0 0 0
WTC
10.1
10.1
10.10 10.20 10 3,500 0 0 0
X20
12.4
12.4
12.40 12.40 12.40 200 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 1,000 0 0 0
XHC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.5
5.5
5.80 5.80 5.50 9,600 0 0 0
XMP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 5,500 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
11
11
11.70 11.70 10.45 6,800 0 0 0
YEG
12.1
12.1
12.05 12.15 11.95 1,538,000 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
260.0
260.0
260.12 261.52 258.63 112,595,566 0 0 0
^UPCOM
129.3
129.3
129.26 130.39 129 0 0 0 0
^VN30
1,959.4
1,959.4
2,019.38 2,019.60 1,953.41 528,768,549 0 0 0
^VNINDEX
1,813.1
1,813.1
1,854.28 1,854.28 1,808.55 1,219,232,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |