DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/03/2026

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 06/03/2026

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
7.4
7.4
7.55 7.55 7.44 1,192,800 0 0 0
AAH
3.4
3.4
3.50 3.50 3.30 769,800 0 0 0
AAM
6.6
6.6
6.35 6.56 6.35 9,900 0 0 0
AAS
9.4
9.4
9.80 9.90 9.30 2,025,000 0 0 0
AAT
3.1
3.1
3.06 3.08 3.03 27,300 0 0 0
AAV
6.3
6.3
6.50 6.60 6.30 307,900 0 0 0
ABB
13.8
13.8
13.70 13.90 13.50 364,700 0 0 0
ABC
10.7
10.7
10.70 10.80 10.50 7,800 0 0 0
ABI
20.3
20.3
20.30 20.30 20.10 14,800 0 0 0
ABR
12.8
12.8
12.50 12.80 12.50 2,600 0 0 0
ABS
2.8
2.8
2.77 2.81 2.76 55,800 0 0 0
ABT
65.6
65.6
65.80 65.80 65.50 500 0 0 0
ABW
11.7
11.7
11.70 12 11.50 204,100 0 0 0
ACB
23.3
23.3
23.50 23.60 23.20 11,699,100 0 0 0
ACC
12.5
12.5
12.50 12.50 12.10 400 0 0 0
ACE
40.8
40.8
42 42 40.80 1,100 0 0 0
ACL
13.6
13.6
13.80 13.80 13.20 5,400 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 587,500 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
51.2
51.2
51.40 51.90 50.20 1,506,600 0 0 0
ADC
21
21
21 21 21 100 0 0 0
ADG
9.8
9.8
8.88 9.85 8.88 88,900 0 0 0
ADS
8.4
8.4
8.48 8.48 8.34 101,200 0 0 0
AFX
10.7
10.7
10.75 10.75 10.35 115,300 0 0 0
AG1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.5
13.5
13.60 13.70 13.45 309,100 0 0 0
AGM
2.1
2.1
2.30 2.30 2.10 76,700 0 0 0
AGP
39
39
39.80 39.80 39 2,100 0 0 0
AGR
15.8
15.8
16.90 16.95 15.75 2,719,700 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
AIG
46.6
46.6
46.40 47.20 46.40 8,700 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.2
7.2
7.10 7.50 7.10 26,600 0 0 0
AMC
13.5
13.5
13.40 13.50 13.40 800 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
8.4
8.4
8 8.40 7.80 161,800 0 0 0
AMV
1.9
1.9
1.90 2 1.90 352,800 0 0 0
ANT
37.6
37.6
38.05 38.70 37.55 59,300 0 0 0
ANV
24.7
24.7
25.50 25.55 24.55 1,811,700 0 0 0
APF
46.5
46.5
45.70 47 45.70 28,200 0 0 0
APG
10.2
10.2
10 10.20 9.50 265,300 0 0 0
APH
5.9
5.9
5.95 5.98 5.86 154,400 0 0 0
API
6
6
6 6 5.90 90,200 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5.6
5.6
5.50 5.70 5.50 21,000 0 0 0
APS
6.8
6.8
7 7.10 6.70 676,400 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 100 0 0 0
ARM
46.7
46.7
46.70 46.70 46.70 0 0 0 0
ASG
16.8
16.8
16.85 16.85 16.30 1,600 0 0 0
ASM
5.9
5.9
6 6 5.80 361,900 0 0 0
ASP
4.9
4.9
5.23 5.23 4.90 122,600 0 0 0
AST
74.9
74.9
74.90 74.90 74.50 2,000 0 0 0
ATA
0.5
0.5
0.50 0.60 0.50 13,400 0 0 0
ATG
9.7
9.7
10.50 11.30 9.70 183,300 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
50.2
50.2
50.50 50.50 50.20 4,100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.3
10.3
10.80 10.80 10.30 275,200 0 0 0
BAB
11.7
11.7
11.60 11.80 11.60 5,500 0 0 0
BAF
37.1
37.1
36.90 37.20 36.70 1,919,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 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 0 0 0 0
BBS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BBT
12
12
12 12.30 12 2,900 0 0 0
BCA
15.2
15.2
16 16 15.20 18,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.5
7.5
7.50 7.60 7.40 77,300 0 0 0
BCE
11.3
11.3
11.20 11.30 10.95 69,100 0 0 0
BCF
40
40
40 40 40 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
58.6
58.6
58.50 59.50 58.50 634,000 0 0 0
BCP
7.6
7.6
8.80 8.80 7.60 200 0 0 0
BCR
1.4
1.4
1.50 1.50 1.30 2,916,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.4
39.4
39.40 39.40 39.40 0 0 0 0
BDT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BDW
29.2
29.2
29.20 29.20 29.20 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
69.9
69.9
70.50 73.50 69.90 202,600 0 0 0
BGE
3.8
3.8
3.90 3.90 3.60 1,106,000 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.6
23.6
22.90 23.60 22.90 200 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
32.0
32.0
31.95 31.95 31.95 100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.5
23.5
23.90 23.90 23.40 97,400 0 0 0
BID
43.6
43.6
44 45 43 5,423,100 0 0 0
BIG
7.7
7.7
7.50 8 7.40 628,000 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
23.7
23.7
23.90 24.60 23.50 59,300 0 0 0
BKG
2.6
2.6
2.69 2.70 2.63 37,800 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22.5
22.5
22.80 22.80 22.50 1,700 0 0 0
BMC
14.9
14.9
15.20 15.30 14.85 39,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
17.6
17.6
17.80 17.80 17.55 178,300 0 0 0
BMJ
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
BMK
13.8
13.8
14.10 15.10 13.80 2,100 0 0 0
BMP
151
151
153 153.50 150.10 99,700 0 0 0
BMS
13.7
13.7
13.80 14.10 13.50 136,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
6.6
6.6
6.60 6.60 6.50 34,000 0 0 0
BNW
17.4
17.4
17 17.40 17 200 0 0 0
BOT
1.8
1.8
1.80 1.80 1.70 239,800 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 200 0 0 0
BRC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
BRR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BRS
37
37
37 38 35.60 20,100 0 0 0
BSA
23
23
23 23 23 0 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
39.15 39.15 37.65 551,600 0 0 0
BSL
10.8
10.8
10.30 10.80 10.30 11,100 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSQ
18
18
17 18 17 2,300 0 0 0
BSR
37.1
37.1
35.80 37.80 35.70 21,561,100 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 4.50 500 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
25
25
25 25 24.70 9,000 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 500 0 0 0
BTP
8.4
8.4
8.45 8.45 8.36 49,600 0 0 0
BTS
5.2
5.2
5.30 5.30 5.10 25,900 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
15.4
15.4
15.50 15.50 15.40 1,000 0 0 0
BTV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BTW
63
63
63 63 63 100 0 0 0
BVB
12.7
12.7
13.10 13.10 12.60 1,747,400 0 0 0
BVG
2.7
2.7
2.70 2.80 2.70 20,800 0 0 0
BVH
76.6
76.6
74.70 77.40 74 979,400 0 0 0
BVL
16.8
16.8
16.80 16.80 16.80 6,000 0 0 0
BVN
16
16
16 16 16 0 0 0 0
BVS
30.1
30.1
31.10 31.30 30 368,000 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
45.5
45.5
45.10 45.50 44.60 123,400 0 0 0
BWS
33.8
33.8
34 34 33.80 4,600 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 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
11.7
11.7
11.80 11.85 11.65 19,700 0 0 0
C47
9.6
9.6
9.61 9.61 9.45 14,900 0 0 0
C4G
7.5
7.5
7.60 7.60 7.40 236,500 0 0 0
C69
16.3
16.3
16.20 16.30 16.10 205,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.60 0.60 0.50 9,600 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 400 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.6
42.6
41.70 43 41.70 34,000 0 0 0
CAT
18.2
18.2
17.90 18.20 17.70 31,600 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CBS
26
26
26.50 26.50 26 4,500 0 0 0
CC1
36
36
38 38.90 35.90 2,900 0 0 0
CCA
15.8
15.8
15.80 16 15.80 800 0 0 0
CCC
10
10
10.40 10.40 9.55 4,000 0 0 0
CCI
27.8
27.8
28 28 27.80 800 0 0 0
CCL
5.3
5.3
5.44 5.44 5.10 169,000 0 0 0
CCM
40
40
40 40 40 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 100 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 23.10 22.50 113,600 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
33
33
33 33 32.80 3,800 0 0 0
CDO
1.8
1.8
1.70 1.80 1.60 85,000 0 0 0
CDP
15
15
15.40 15.50 15 22,700 0 0 0
CDR
5.1
5.1
5.40 5.40 5.10 3,700 0 0 0
CEN
1.8
1.8
1.80 1.90 1.80 33,900 0 0 0
CEO
16.1
16.1
15.90 16.70 15.80 9,248,100 0 0 0
CET
9.8
9.8
9.80 9.80 9.50 68,500 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 0 0 0 0
CGV
3
3
3 3 3 200 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
28.9
28.9
28.80 28.90 28.60 71,000 0 0 0
CHS
11.1
11.1
11.20 11.20 11.10 800 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.8
9.8
9.30 9.90 9.30 3,600 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
6.6
6.6
7 7.27 6.55 48,600 0 0 0
CII
16.3
16.3
16.35 16.50 16.15 10,084,400 0 0 0
CIP
2.4
2.4
2.30 2.40 2.30 3,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55.3
55.3
54.90 55.40 54.90 2,500 0 0 0
CKD
27
27
27 27 27 100 0 0 0
CKG
9.3
9.3
9.35 9.35 9.31 25,300 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.6
55.6
55.60 55.60 55.60 0 0 0 0
CLH
22.3
22.3
22.30 22.30 22.30 0 0 0 0
CLL
30.4
30.4
30.50 30.50 30.35 4,800 0 0 0
CLM
72
72
72.10 72.10 72 2,100 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
15.9
15.9
15.90 15.90 15.80 81,900 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
19.9
19.9
20 20 19.70 6,400 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 0 0 0 0
CMG
31.4
31.4
31.70 31.70 31 375,200 0 0 0
CMI
0.6
0.6
0.50 0.60 0.50 23,100 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
CMN
68.2
68.2
67.80 69 67.80 9,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.70 7.70 7.50 52,600 0 0 0
CMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.5
6.5
6.52 6.57 6.47 57,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.50 32.50 32.50 300 0 0 0
CNG
25.8
25.8
27.15 27.15 25.75 34,500 0 0 0
CNN
63.8
63.8
63.80 63.80 63.80 0 0 0 0
CNT
7
7
7.50 7.60 7 4,400 0 0 0
COM
36.8
36.8
36.80 36.80 36.80 0 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CPC
17.4
17.4
17.90 17.90 17.40 600 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 6,100 0 0 0
CQN
31.4
31.4
31.30 31.40 31.30 17,200 0 0 0
CQT
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CRC
9.2
9.2
8.87 9.17 8.79 1,680,700 0 0 0
CRE
7
7
7.10 7.10 6.96 102,800 0 0 0
CSC
15.5
15.5
16 16 15.40 6,000 0 0 0
CSI
17.5
17.5
17.70 17.70 17.50 700 0 0 0
CSM
12.4
12.4
11.80 12.50 11.80 909,100 0 0 0
CSV
29.9
29.9
31.25 32.50 29.60 1,443,400 0 0 0
CT3
6.3
6.3
6 6.30 6 300 0 0 0
CT6
9
9
9.50 9.50 9 300 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.5
16.5
17 17 16.50 1,700 0 0 0
CTD
80.8
80.8
80.20 81.60 79.50 802,400 0 0 0
CTF
18.7
18.7
18.75 18.75 18.55 319,000 0 0 0
CTG
35.7
35.7
35.90 36.30 35.65 8,532,000 0 0 0
CTI
24.3
24.3
25 25.05 24.10 1,654,500 0 0 0
CTP
5.7
5.7
5.60 6 5.40 303,500 0 0 0
CTR
84.5
84.5
87.30 87.30 84.50 443,900 0 0 0
CTS
30.5
30.5
32.05 32.05 30.40 976,700 0 0 0
CTT
18
18
18 18 18 0 0 0 0
CTW
24.9
24.9
24.90 24.90 24.90 100 0 0 0
CVN
1.2
1.2
1.20 1.30 1.10 489,000 0 0 0
CVT
28.6
28.6
28.55 28.55 28.55 100 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
10.5
10.5
10.40 10.50 10.40 2,000 0 0 0
D2D
36.9
36.9
36.80 36.95 36.65 55,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.7
15.7
15.90 15.90 15.20 2,500 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.3
3.3
3.30 3.30 3.21 24,700 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11
11
11 11 9.50 800 0 0 0
DAT
8.7
8.7
8.72 8.89 8.72 1,000 0 0 0
DBC
24.6
24.6
24.90 25 24.55 7,243,600 0 0 0
DBD
53.4
53.4
54 54 52.50 34,500 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.6
10.6
10.55 10.55 10.55 500 0 0 0
DC1
8
8
8 8 8 900 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.6
9.6
9.67 9.76 9.57 154,600 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
54.4
54.4
54.50 54.50 54 330,400 0 0 0
DCM
49.5
49.5
48.40 50 46.65 8,151,200 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.30 1.30 1.20 200,400 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 20,500 0 0 0
DDB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DDG
1.1
1.1
1.10 1.20 1.10 404,300 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.70 1.90 1.70 2,300 0 0 0
DDN
9.5
9.5
9.50 9.50 9.20 2,800 0 0 0
DDV
31.5
31.5
30.70 31.90 30.70 2,547,500 0 0 0
DFC
29.4
29.4
29.40 29.40 29.40 100 0 0 0
DFF
0.5
0.5
0.60 0.70 0.50 859,300 0 0 0
DGC
73.1
73.1
71.10 75.60 71.10 5,742,700 0 0 0
DGT
4.2
4.2
4.20 4.30 4.10 49,300 0 0 0
DGW
44.8
44.8
45.25 46.30 43.80 3,242,000 0 0 0
DHA
55.2
55.2
55.90 55.90 55.20 52,300 0 0 0
DHB
9.1
9.1
8.90 9.20 8.90 22,600 0 0 0
DHC
36.5
36.5
36.15 37.35 36.15 784,400 0 0 0
DHD
36.1
36.1
35.90 36.10 35.90 6,200 0 0 0
DHG
103.2
103.2
102.80 103.50 102.70 7,200 0 0 0
DHM
5.9
5.9
5.99 5.99 5.73 300 0 0 0
DHN
21
21
21.80 21.80 21 1,500 0 0 0
DHP
11.5
11.5
11.50 11.50 11.50 1,500 0 0 0
DHT
69.2
69.2
69.20 69.40 68 7,100 0 0 0
DIC
1
1
1 1.10 1 130,800 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 900 0 0 0
DIG
13.6
13.6
13.95 14 13.50 7,937,500 0 0 0
DIH
10.1
10.1
10 10.10 10 6,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.80 216,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.70 2.70 2.62 2,041,500 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
60.8
60.8
59.20 60.80 59.20 500 0 0 0
DMN
8.9
8.9
8.80 8.90 8.80 800 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 25.20 400 0 0 0
DNC
58.7
58.7
58.70 58.70 58.70 100 0 0 0
DND
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DNE
8
8
8 8 8 800 0 0 0
DNH
54
54
54 54 54 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.5
33.5
33.50 33.50 33.50 200 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 0 0 0 0
DP1
30.5
30.5
30 30.50 29.90 5,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.9
62.9
60.80 63.20 60.80 18,100 0 0 0
DPG
43.5
43.5
44.15 45 43.10 903,300 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
31.2
31.2
31.05 31.50 30.50 15,649,900 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
42.9
42.9
43.20 44 42.75 983,600 0 0 0
DQC
9.7
9.7
9.86 10 9.70 11,300 0 0 0
DRC
15.5
15.5
15.50 16 15.40 323,500 0 0 0
DRG
8.9
8.9
9 9 8.90 2,700 0 0 0
DRH
2.7
2.7
2.86 2.89 2.67 1,095,900 0 0 0
DRI
14.1
14.1
14.10 14.50 13.90 1,592,600 0 0 0
DRL
46
46
46 46.30 46 1,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSD
11.7
11.7
11.70 11.70 11.70 0 0 0 0
DSE
24.3
24.3
24.40 24.60 24.25 477,200 0 0 0
DSG
6.9
6.9
6.90 6.90 5.10 30,100 0 0 0
DSN
40.9
40.9
41.05 41.05 40.85 5,100 0 0 0
DSP
12.5
12.5
12.50 12.50 12.50 500 0 0 0
DST
9
9
9 9.10 8.60 309,400 0 0 0
DTA
3.7
3.7
3.70 3.70 3.60 9,000 0 0 0
DTD
17
17
17 17.20 17 466,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.2
2.2
2.20 2.20 2.20 800 0 0 0
DTK
11.5
11.5
11.70 11.70 11.50 1,700 0 0 0
DTL
11.6
11.6
11.40 11.60 11.35 4,600 0 0 0
DTP
119.8
119.8
119.80 119.80 119.80 100 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 1.40 44,000 0 0 0
DVM
6.9
6.9
6.50 7 6.50 1,449,500 0 0 0
DVN
21.8
21.8
22.10 22.10 21.80 53,800 0 0 0
DVP
70.5
70.5
71.30 71.40 70.50 11,900 0 0 0
DVW
40.2
40.2
40.20 40.20 40.20 100 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
14.1
14.1
14.35 14.50 13.65 24,464,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.50 793,900 0 0 0
DXS
6.4
6.4
6.56 6.66 6.42 1,256,400 0 0 0
DXV
3.8
3.8
4.06 4.06 3.80 1,500 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 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 11.30 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.5
31.5
31 32 31 14,200 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 400 0 0 0
EIB
22.1
22.1
22.35 22.55 22 6,059,400 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 200 0 0 0
EID
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ELC
19
19
19 19.05 18.15 1,131,300 0 0 0
EME
31
31
31 31 31 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
20.8
20.8
21 21 20.80 200 0 0 0
EVE
10.1
10.1
10.25 10.25 10.05 21,600 0 0 0
EVF
13.6
13.6
13.20 14.15 13.10 16,078,800 0 0 0
EVG
6.6
6.6
6.60 6.69 6.54 539,600 0 0 0
EVS
5.4
5.4
5.30 5.40 5.20 24,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
27.1
27.1
27.10 27.10 27.10 100 0 0 0
FCM
3.4
3.4
3.47 3.54 3.40 35,100 0 0 0
FCN
12
12
12.60 12.70 12 1,289,600 0 0 0
FCS
7.1
7.1
7.10 7.10 7.10 400 0 0 0
FDC
17.5
17.5
17.50 17.50 17.50 100 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
17.9
17.9
18 18 17.90 8,100 0 0 0
FID
1.6
1.6
1.60 1.70 1.60 39,900 0 0 0
FIR
5.2
5.2
5.19 5.20 5.08 139,000 0 0 0
FIT
4.6
4.6
4.62 4.62 4.50 484,300 0 0 0
FMC
40.7
40.7
40.20 41.70 40.10 144,000 0 0 0
FOC
64
64
64.60 64.60 63.90 20,800 0 0 0
FOX
74.5
74.5
74 77 72.60 426,800 0 0 0
FPT
81.6
81.6
84.40 84.60 81.50 23,713,900 0 0 0
FRC
25
25
25 25 25 400 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FRT
150.6
150.6
157.30 157.30 150.50 804,500 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FT1
41
41
41 42 41 1,600 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 0.50 386,200 0 0 0
FTS
29.8
29.8
31.80 31.95 29.75 3,644,800 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 24,200 0 0 0
G36
11.6
11.6
12.20 12.20 11.60 186,800 0 0 0
GAS
112.1
112.1
118.60 118.60 112 4,731,500 0 0 0
GCB
5.7
5.7
5.70 5.70 5.70 200 0 0 0
GCF
25.7
25.7
25.60 26 25.50 141,300 0 0 0
GDA
14.8
14.8
14.80 14.90 14.60 54,700 0 0 0
GDT
19.9
19.9
19.75 19.90 19.75 15,300 0 0 0
GDW
37.5
37.5
37.50 37.50 37.50 0 0 0 0
GEG
15.4
15.4
15.20 15.65 15.05 1,784,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.6
35.6
36.65 37.10 35.60 8,068,100 0 0 0
GGG
2.6
2.6
3 3 2.60 6,800 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.6
28.6
28.60 28.70 28.60 11,300 0 0 0
GIC
11.5
11.5
11.50 11.50 11.50 2,500 0 0 0
GIL
14.9
14.9
15.40 15.60 14.85 462,500 0 0 0
GKM
1.8
1.8
1.80 1.80 1.60 1,094,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.9
28.9
28.90 28.90 28.90 100 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
78
78
77 79 75.90 2,309,900 0 0 0
GMH
8.5
8.5
8.50 8.50 8.50 2,000 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 900 0 0 0
GND
30
30
30 30 30 0 0 0 0
GPC
2.2
2.2
2.20 2.30 2.20 10,600 0 0 0
GSM
29.2
29.2
29.80 29.80 29.20 1,100 0 0 0
GSP
13.5
13.5
13 13.50 12.80 826,000 0 0 0
GTA
9.4
9.4
9.39 9.39 9.38 200 0 0 0
GTD
108
108
108 108 108 100 0 0 0
GTS
11
11
11 11 11 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
37.8
37.8
39.65 41.10 37.75 8,579,500 0 0 0
GVT
80
80
80 80 80 1,000 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HAC
10.5
10.5
10.60 10.60 10.50 6,300 0 0 0
HAD
14.4
14.4
14.40 14.40 14.40 0 0 0 0
HAF
16.5
16.5
16.50 16.50 16.50 100 0 0 0
HAG
15.6
15.6
15.80 15.80 15.35 5,074,500 0 0 0
HAH
63
63
63 65.50 62.70 3,481,500 0 0 0
HAM
52
52
52 52 52 0 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 200 0 0 0
HAP
7.2
7.2
7.28 7.28 6.80 31,700 0 0 0
HAR
3.4
3.4
3.37 3.40 3.33 153,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3
3
3.10 3.10 3 1,800 0 0 0
HAX
10.7
10.7
10.95 10.95 10.60 430,200 0 0 0
HBC
5.7
5.7
5.80 5.90 5.60 2,018,200 0 0 0
HBD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.20 20,900 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
27.1
27.1
27 29.20 27 4,100 0 0 0
HCD
8.1
8.1
8.12 8.16 8 51,400 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
23.4
23.4
24.40 24.40 23.20 17,439,700 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
11.8
11.8
12 12 11.80 2,300 0 0 0
HD6
9.6
9.6
9.70 9.80 9.60 500 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.2
6.2
6.20 6.20 6.20 2,000 0 0 0
HDB
25.9
25.9
25.90 26.20 25.60 11,697,700 0 0 0
HDC
18.6
18.6
18.50 18.95 18.45 2,283,900 0 0 0
HDG
27.9
27.9
27.80 28.05 27.35 2,215,400 0 0 0
HDM
40.5
40.5
39.10 40.50 39.10 3,700 0 0 0
HDP
26.9
26.9
26.90 26.90 26.90 400 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62.5
62.5
62.50 62.50 62.50 0 0 0 0
HEJ
15
15
15 15 15 900 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
6.8
6.8
6.80 6.80 6.80 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
201.6
201.6
201 204 199 7,900 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
13.5
13.5
13.50 13.70 13.35 891,400 0 0 0
HHS
10.6
10.6
11.25 11.25 10.55 2,373,400 0 0 0
HHV
11.8
11.8
11.80 12 11.75 3,643,100 0 0 0
HID
4.1
4.1
4.20 4.21 4.11 377,400 0 0 0
HII
5.2
5.2
5.05 5.30 5 435,600 0 0 0
HIO
7.1
7.1
7.20 7.30 7.10 4,200 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 145,700 0 0 0
HKT
19.5
19.5
21.30 21.40 19.50 12,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
375
375
375 375 375 500 0 0 0
HLC
13.3
13.3
13.90 13.90 13 24,200 0 0 0
HLD
17.5
17.5
16.70 17.70 16.60 20,300 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
11.5
11.5
11.30 11.50 11.30 3,700 0 0 0
HMD
20.5
20.5
20.50 20.50 20.50 500 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HMR
10.9
10.9
11.10 11.10 10.90 400 0 0 0
HMS
35
35
35.10 35.10 34.80 11,000 0 0 0
HNB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HND
11.3
11.3
11.20 11.30 11.20 25,600 0 0 0
HNF
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HNG
6.2
6.2
6.30 6.30 6.10 4,291,100 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8
8
8 8.10 7.70 331,900 0 0 0
HNP
19
19
19 19 19 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.20 26,600 0 0 0
HPB
27.4
27.4
25.30 27.40 25.30 4,800 0 0 0
HPD
16.7
16.7
16.90 17 16.40 14,000 0 0 0
HPG
27.3
27.3
27 27.60 26.85 44,351,700 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 1,600 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
78
78
78 78 78 14,000 0 0 0
HPT
28
28
28 28 28 100 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
5.2
5.2
5.35 5.35 5.10 670,000 0 0 0
HQC
2.6
2.6
2.62 2.62 2.58 2,619,100 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
67.7
67.7
67.70 67.70 67.70 5,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.8
14.8
15 15.10 14.75 4,297,200 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 10,300 0 0 0
HSL
6.7
6.7
6.67 6.67 6.48 98,500 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 134,600 0 0 0
HT1
17.1
17.1
17.50 17.50 17 850,200 0 0 0
HTC
34.2
34.2
34.20 34.20 34.20 0 0 0 0
HTE
3.3
3.3
3.30 3.40 3.30 8,400 0 0 0
HTG
44.5
44.5
44.90 44.90 44.20 15,900 0 0 0
HTI
25.6
25.6
25.60 25.75 25.50 19,300 0 0 0
HTL
23
23
23 23 23 500 0 0 0
HTM
10
10
9.10 10 9.10 700 0 0 0
HTN
6.9
6.9
6.90 6.98 6.77 191,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.20 31,500 0 0 0
HTT
1.5
1.5
1.30 1.50 1.30 5,800 0 0 0
HTV
11.4
11.4
11.35 11.35 11.35 0 0 0 0
HU1
5.9
5.9
5.88 5.88 5.88 100 0 0 0
HU4
10.7
10.7
10.80 10.80 10.60 4,500 0 0 0
HU6
4.2
4.2
4.30 4.30 4.20 2,100 0 0 0
HUB
14.3
14.3
14.30 14.40 14.30 6,100 0 0 0
HUG
28
28
28 28 28 100 0 0 0
HUT
15.3
15.3
15.90 15.90 15.30 1,074,300 0 0 0
HVA
16.3
16.3
16.10 16.80 16 36,200 0 0 0
HVH
12.0
12.0
12 12 11.90 34,700 0 0 0
HVN
24.4
24.4
24.85 24.85 24.35 1,899,900 0 0 0
HVT
28.1
28.1
28 28.50 27.80 53,300 0 0 0
HWS
15.1
15.1
15.10 15.10 15 4,400 0 0 0
IBD
9
9
9 9 9 0 0 0 0
ICC
33
33
33 33 33 100 0 0 0
ICF
3
3
3 3 3 0 0 0 0
ICG
19.6
19.6
19.20 19.70 19.20 6,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
35.3
35.3
34.80 35.90 34.40 2,900 0 0 0
ICT
17.9
17.9
17.50 18 17.50 400 0 0 0
IDC
43.3
43.3
44.80 44.80 43.10 3,069,800 0 0 0
IDI
7.1
7.1
7.11 7.11 6.90 779,700 0 0 0
IDJ
4.1
4.1
4.10 4.20 4 243,600 0 0 0
IDP
256
256
255.60 256 255 5,500 0 0 0
IDV
27
27
27.60 27.70 27 22,700 0 0 0
IFS
17
17
17 17 17 1,000 0 0 0
IHK
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
IJC
10.2
10.2
10.20 10.30 10.10 2,731,600 0 0 0
ILA
5.2
5.2
5.20 5.90 5.20 10,200 0 0 0
ILB
22.6
22.6
22.60 22.80 22.45 15,400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
35
35
35 37.50 34.90 77,300 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.9
53.9
54.50 54.50 53.90 26,800 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
41
41
41 41 41 1,100 0 0 0
IPA
17.3
17.3
17.70 18 17.30 43,000 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
25.5
25.5
25.50 25.50 25.50 2,400 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
11.4
11.4
11.40 11.45 11.30 502,800 0 0 0
ITD
16.4
16.4
16.70 16.75 16.40 8,000 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.70 368,400 0 0 0
ITS
4.3
4.3
4.80 5 4.10 26,200 0 0 0
IVS
7.9
7.9
7.80 7.90 7.60 75,600 0 0 0
JOS
1.1
1.1
1.10 1.10 1 12,000 0 0 0
JVC
5.0
5.0
5.10 5.13 4.96 413,200 0 0 0
KBC
32.1
32.1
32 33.10 32 2,804,100 0 0 0
KCB
13.7
13.7
13.80 14.10 13.50 72,600 0 0 0
KDC
50.3
50.3
49.95 50.80 49.95 224,500 0 0 0
KDH
25.7
25.7
26.80 27 25.65 4,142,300 0 0 0
KDM
30.4
30.4
29.60 30.40 29.50 20,300 0 0 0
KGM
5.7
5.7
5.90 5.90 5.70 7,500 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.9
5.9
5.95 5.95 5.80 9,403,800 0 0 0
KHP
11.3
11.3
11.35 11.35 11.20 6,000 0 0 0
KHS
16.8
16.8
16.80 16.80 16.80 800 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
13.9
13.9
14.20 14.20 13.90 217,400 0 0 0
KMR
2.8
2.8
2.83 2.83 2.74 8,600 0 0 0
KMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
KOS
36.2
36.2
36.40 36.40 36.20 322,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
17.0
17.0
17 17 16.60 1,007,300 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 200 0 0 0
KSF
77.5
77.5
78.50 80.50 75 28,900 0 0 0
KSQ
2.3
2.3
2.30 2.30 2.20 50,500 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
23.4
23.4
23.40 23.40 23.40 0 0 0 0
KTS
24.5
24.5
25.80 25.80 23.80 91,300 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
L14
23.6
23.6
23.80 24.30 23.50 50,400 0 0 0
L18
24.3
24.3
24 24.80 24 49,600 0 0 0
L40
68
68
69 69 66.60 67,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
19.5
19.5
19.50 19.50 19 4,700 0 0 0
LAI
12.9
12.9
13 13 12.90 22,600 0 0 0
LAS
19.2
19.2
18.80 19.80 18.80 1,727,500 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
29.5
29.5
29.50 29.50 29.50 1,000 0 0 0
LBM
33.1
33.1
33.10 33.10 32.95 14,300 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.97 9.99 9.87 1,406,600 0 0 0
LCM
0.8
0.8
0.80 0.80 0.70 44,900 0 0 0
LDG
3.5
3.5
3.57 3.68 3.45 847,900 0 0 0
LDP
8.5
8.5
8.50 8.50 8.40 43,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.9
5.9
5.90 5.90 5.90 0 0 0 0
LGC
58.7
58.7
54.70 58.80 54.70 1,000 0 0 0
LGL
5.9
5.9
5.73 5.88 5.53 17,300 0 0 0
LHC
105
105
104.50 105 103.60 800 0 0 0
LHG
28.8
28.8
28.95 29 28.70 103,600 0 0 0
LIC
26.2
26.2
26.60 26.60 26 6,700 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 110,600 0 0 0
LIX
37.4
37.4
37.40 37.40 37 7,500 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 0 0 0 0
LLM
20.2
20.2
20.80 20.80 20 23,000 0 0 0
LM3
2.2
2.2
1.70 2.20 1.70 5,800 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LMH
1.4
1.4
1.20 1.40 1.20 140,600 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 100 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 4,400 0 0 0
LPB
42.3
42.3
42.90 42.90 41.85 1,469,300 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
35.5
35.5
35 36.10 34.80 63,100 0 0 0
LSS
8.7
8.7
8.65 8.73 8.53 63,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 100 0 0 0
LTG
6.6
6.6
6.80 6.80 6.60 182,700 0 0 0
M10
22.7
22.7
22.70 23.10 22.50 5,900 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
26.7
26.7
27.10 27.15 26.65 22,166,600 0 0 0
MBG
3
3
3 3.10 2.90 288,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
27
27
28.50 28.60 27 9,437,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.70 9,400 0 0 0
MCH
142.1
142.1
149.50 149.50 141.80 217,700 0 0 0
MCM
26.5
26.5
26.55 26.60 25.80 16,900 0 0 0
MCO
5.1
5.1
5.20 5.20 5.10 500 0 0 0
MCP
27.4
27.4
27.35 27.35 27.20 15,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.7
10.7
11.20 12.20 10.70 74,100 0 0 0
MDF
5.3
5.3
5.80 5.80 5.10 20,400 0 0 0
MDG
44.4
44.4
44.40 44.40 44.40 0 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
7.4
7.4
7.40 7.40 7.40 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.2
36.2
37.20 37.20 35 13,800 0 0 0
MGC
14
14
14.50 14.50 14 17,400 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
29.7
29.7
29.70 29.70 29.70 200 0 0 0
MHC
10.4
10.4
10.35 10.70 10.05 11,400 0 0 0
MIC
12.5
12.5
12.40 12.60 12 4,600 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 500 0 0 0
MIG
17.7
17.7
17.90 17.95 17.50 204,600 0 0 0
MKP
32.5
32.5
33 33 32.40 4,600 0 0 0
MKV
24.8
24.8
24.80 24.80 24.80 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.1
20.1
20.20 20.50 20 15,900 0 0 0
MML
33.5
33.5
34.80 35.30 33.50 141,700 0 0 0
MNB
25.7
25.7
25.70 25.70 25.70 100 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
17.1
17.1
17.10 17.40 16.80 106,700 0 0 0
MPT
0.7
0.7
0.60 0.70 0.60 16,800 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
18
18.20 18.20 18 1,200 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.6
11.6
11.55 11.65 11.45 3,705,300 0 0 0
MSH
35.8
35.8
37.10 37.10 35.80 1,349,500 0 0 0
MSN
73.3
73.3
74.90 75 73.20 7,955,900 0 0 0
MSR
46.2
46.2
44.50 46.80 43.90 2,389,500 0 0 0
MST
7.3
7.3
7.40 7.40 7 2,608,800 0 0 0
MTA
13.9
13.9
14.30 14.50 13.50 73,600 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MTP
13.5
13.5
13.90 14 13.50 500 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
MTV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVB
17.5
17.5
18.30 18.30 17.50 1,100 0 0 0
MVC
16.8
16.8
16.60 17.50 16 47,700 0 0 0
MVN
62.9
62.9
63 64 61 27,600 0 0 0
MWG
82.7
82.7
84.80 84.80 81.70 13,359,400 0 0 0
MZG
11.7
11.7
11.70 11.70 11.50 459,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.3
44.3
44.05 44.50 43.75 698,100 0 0 0
NAG
8
8
8 8.10 7.80 120,500 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
35
35
35 35 35 0 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.3
17.3
16.65 17.35 16.65 75,200 0 0 0
NBC
11
11
10.60 11.50 10.60 365,700 0 0 0
NBE
11.2
11.2
11.50 11.50 11.20 9,400 0 0 0
NBP
8
8
8 8 8 800 0 0 0
NBT
17
17
17 17 17 0 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 300 0 0 0
NCG
10.3
10.3
11.20 11.20 10.30 58,000 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 300 0 0 0
NCT
95.3
95.3
95.80 95.80 95 19,800 0 0 0
ND2
35.4
35.4
35.40 35.40 35.40 0 0 0 0
NDC
175
175
175 175 175 3,000 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
11 11 10.80 183,800 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5
5
5.10 5.10 5 4,000 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 0 0 0 0
NED
7
7
7 7 7 24,100 0 0 0
NET
67.5
67.5
67.50 67.90 67.50 1,200 0 0 0
NFC
62.2
62.2
62.20 62.20 62.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.1
13.1
13.30 13.30 13.05 83,800 0 0 0
NHC
24.5
24.5
24.50 24.50 24.50 200 0 0 0
NHH
10.5
10.5
10.80 10.80 10.50 46,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.65 10.75 10.65 2,300 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
14.5
14.5
14.70 14.95 14.35 6,683,900 0 0 0
NLG
26
26
25.90 26.55 25.60 4,071,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.8
53.8
51 54 51 67,200 0 0 0
NNT
63
63
63 63 63 200 0 0 0
NO1
5.9
5.9
5.80 5.87 5.72 9,600 0 0 0
NOS
1
1
1 1 1 300 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
NRC
5.8
5.8
5.70 5.80 5.70 157,500 0 0 0
NSC
75.1
75.1
75.10 75.10 75.10 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
5 5.10 4.70 188,300 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 200 0 0 0
NT2
27.7
27.7
28.20 28.20 27.20 910,500 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
149
149
151 151 149 6,900 0 0 0
NTF
10.1
10.1
10.10 10.10 10.10 100 0 0 0
NTH
58
58
58 58 58 200 0 0 0
NTL
16.3
16.3
16.80 16.80 16.20 507,300 0 0 0
NTP
62.2
62.2
62.70 62.70 62.20 218,700 0 0 0
NTT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.3
11.3
11.50 11.60 11.10 247,900 0 0 0
NVL
11.3
11.3
11.40 11.45 11.10 5,562,800 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.2
7.2
7.15 7.15 7.15 4,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
5
5
5.10 5.10 5 3,000 0 0 0
OCB
11.2
11.2
11.20 11.25 11.10 651,100 0 0 0
OCH
5.8
5.8
5.70 5.90 5.70 21,500 0 0 0
ODE
45.9
45.9
46.10 46.10 45.90 17,300 0 0 0
OGC
3.2
3.2
3.20 3.27 3.15 287,900 0 0 0
OIL
22.5
22.5
21.90 23.50 21.90 8,318,600 0 0 0
ONE
9
9
8.80 9 8.80 62,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
ORS
14.6
14.6
14.75 15.10 14.40 8,775,700 0 0 0
PAC
23.7
23.7
23.90 25 23 604,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
33.6
33.6
33.25 33.65 32.80 1,232,900 0 0 0
PAP
26.8
26.8
26.70 26.80 26.70 1,500 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 10,500 0 0 0
PAT
82.8
82.8
82.80 84.50 82.50 28,600 0 0 0
PBC
5.9
5.9
6 6 5.90 22,700 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PBT
14
14
14 14 14 0 0 0 0
PC1
28.2
28.2
28.70 29.60 28 9,651,200 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 100 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 400 0 0 0
PCF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PCG
3
3
3.10 3.20 3 18,700 0 0 0
PCH
20.8
20.8
20.60 20.80 20.50 128,500 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.5
10.5
10.40 10.50 9.90 1,300 0 0 0
PDB
20.4
20.4
20.60 20.60 20 10,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
115.1
115.1
115 117 114.60 3,700 0 0 0
PDR
15.6
15.6
15.65 15.65 15.30 7,560,500 0 0 0
PDV
10.9
10.9
11 11.10 10.70 223,600 0 0 0
PEG
3.9
3.9
4.70 4.70 3.60 1,800 0 0 0
PEN
10
10
10 10 10 800 0 0 0
PEQ
51.2
51.2
51.20 51.20 51.20 0 0 0 0
PET
38.5
38.5
38.70 39.60 38.45 1,820,400 0 0 0
PFL
2.6
2.6
2.60 2.70 2.50 91,300 0 0 0
PGB
12.2
12.2
12.10 12.20 12.10 2,800 0 0 0
PGC
15.3
15.3
15.85 15.85 15.10 281,000 0 0 0
PGD
25
25
25.90 26.50 24.70 17,400 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PGN
6
6
5.90 6 5.80 6,700 0 0 0
PGS
51
51
49.40 51 49.40 200 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PGV
26.1
26.1
26.70 27 26.10 39,900 0 0 0
PHC
4.8
4.8
4.77 4.77 4.72 6,100 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 0 0 0 0
PHP
36.3
36.3
36.80 37.40 36 429,800 0 0 0
PHR
61.2
61.2
61.70 63.30 61.20 415,700 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
17.3
17.3
17.30 17.30 17.30 1,000 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
8.6
8.6
9.91 9.91 8.63 58,500 0 0 0
PIV
7
7
7.30 7.30 6.90 177,500 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.4
9.4
9.50 9.70 9.40 4,600 0 0 0
PLA
6.5
6.5
8 8 6.50 41,600 0 0 0
PLC
30
30
32.30 32.60 30 1,088,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.9
3.9
3.70 3.90 3.70 800 0 0 0
PLP
5.5
5.5
5.27 5.47 5.27 18,900 0 0 0
PLX
62
62
63.60 67 60.80 11,602,800 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 5,500 0 0 0
PMC
142
142
142 142 142 300 0 0 0
PMG
8.3
8.3
8.90 8.90 8.28 11,800 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
36
36
36 36 36 1,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.8
34.8
34.80 34.80 34.80 0 0 0 0
PNC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PND
8.8
8.8
10.60 10.60 8.80 3,000 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
114.5
114.5
115 116 110.60 2,642,800 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 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
18
18
19.20 19.20 17.80 138,600 0 0 0
POT
20.8
20.8
21.40 21.40 18 600 0 0 0
POV
11.2
11.2
13.10 13.10 11.20 39,600 0 0 0
POW
14.6
14.6
15.05 15.35 14.50 32,295,600 0 0 0
PPC
10.2
10.2
10.25 10.40 10.20 432,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
29.3
29.3
29.10 29.40 29.10 9,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.2
20.2
20.20 20.20 20.10 1,700 0 0 0
PPS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PPY
9.3
9.3
9 9.30 8.80 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 6,000 0 0 0
PRE
22
22
22.30 22.30 22 14,300 0 0 0
PRO
17.2
17.2
23.20 23.20 17.20 200 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PSB
6.6
6.6
7.10 7.10 6.20 249,100 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17
17
17.60 17.60 16.70 207,900 0 0 0
PSE
11.1
11.1
11.20 11.20 10.90 6,000 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.2
8.2
8.60 8.60 8 301,800 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PSW
8.2
8.2
8.30 8.30 8 59,800 0 0 0
PTB
51.6
51.6
53 53.70 51.60 157,500 0 0 0
PTC
7.1
7.1
7.10 7.10 7.10 10,000 0 0 0
PTD
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 0 0 0 0
PTL
2.8
2.8
2.76 2.85 2.75 3,400 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 100 0 0 0
PTS
9.4
9.4
9.40 9.50 9.30 11,300 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
PTV
8.5
8.5
8 8.50 8 587,200 0 0 0
PV2
2.4
2.4
2.40 2.50 2.30 177,900 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
36.6
36.6
37 38.10 36 390,400 0 0 0
PVC
19.6
19.6
20 21 19.50 7,008,600 0 0 0
PVD
42.3
42.3
42.50 43.10 41.50 10,125,600 0 0 0
PVE
2.9
2.9
2.60 2.90 2.60 414,600 0 0 0
PVG
8
8
8.70 8.70 7.80 578,500 0 0 0
PVH
0.8
0.8
0.70 0.80 0.60 123,500 0 0 0
PVI
83
83
84.10 84.10 80.40 68,500 0 0 0
PVM
18.6
18.6
18.60 18.60 18.60 2,700 0 0 0
PVO
10
10
10.90 11.50 9.90 210,500 0 0 0
PVR
1.1
1.1
1.10 1.20 1.10 157,700 0 0 0
PVS
51
51
51 54 49.50 15,319,500 0 0 0
PVT
30.7
30.7
29.70 30.70 28.70 24,766,900 0 0 0
PVV
1.8
1.8
1.90 1.90 1.80 61,700 0 0 0
PVX
2.4
2.4
2.40 2.60 2.20 3,441,100 0 0 0
PVY
3
3
3.10 3.30 2.80 46,600 0 0 0
PWA
6
6
6 6 6 0 0 0 0
PWS
12.8
12.8
12.80 12.80 12.80 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 100 0 0 0
PXI
1.1
1.1
1.10 1.20 1 132,000 0 0 0
PXL
15.7
15.7
15.80 16 15.60 177,600 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 14,200 0 0 0
PXS
3.2
3.2
3.10 3.30 3.10 227,400 0 0 0
PXT
1.7
1.7
1.80 1.80 1.60 65,600 0 0 0
QCC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
QCG
13.8
13.8
13.60 13.75 13.40 484,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
QNP
33
33
32.90 33 32.90 1,000 0 0 0
QNS
48.8
48.8
49 49.20 48.70 135,900 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
34
34
33.90 34 33.90 1,200 0 0 0
QSP
25.4
25.4
25.10 25.40 25.10 200 0 0 0
QST
33.9
33.9
33.90 33.90 33.90 100 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.7
12.7
13 13.20 12.60 943,200 0 0 0
RAL
89
89
89 89.50 88.80 4,100 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
RCC
13.6
13.6
13.60 13.60 13.60 100 0 0 0
RCD
1.3
1.3
1.50 1.50 1.30 9,500 0 0 0
RCL
11.8
11.8
11.80 11.80 11.20 13,700 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62
62
63.90 63.90 61 967,600 0 0 0
RIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
RTB
29.8
29.8
29 29.80 29 7,300 0 0 0
RYG
11.2
11.2
11.35 11.40 10.95 109,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.2
33.2
34 34 33.20 8,200 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 0 0 0 0
S72
7
7
7 7 7 300 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.70 163,700 0 0 0
SAB
45.6
45.6
45.65 46.20 45.55 804,600 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 200 0 0 0
SAF
56
56
56 56 56 3,000 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.5
6.5
6.58 6.67 6.48 124,700 0 0 0
SAS
36.5
36.5
37.40 37.40 36.20 37,600 0 0 0
SAV
13.3
13.3
13 13.40 12.70 9,300 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 1,500 0 0 0
SBA
28.5
28.5
28.50 28.50 28 3,100 0 0 0
SBB
15.2
15.2
16 16 15.20 21,000 0 0 0
SBD
8
8
7.60 8 7.60 200 0 0 0
SBG
12.4
12.4
12.35 12.40 12 65,900 0 0 0
SBH
41.2
41.2
42.90 42.90 41.20 1,200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 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
5.9
5.9
5.90 5.90 5.70 723,800 0 0 0
SBT
23
23
23.50 23.75 23 729,800 0 0 0
SBV
7.8
7.8
7.60 7.84 7.40 2,300 0 0 0
SC5
16.0
16.0
15.95 15.95 15.95 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.3
64.3
64.10 64.30 64.10 23,000 0 0 0
SCI
9.4
9.4
9.30 9.40 9.20 210,800 0 0 0
SCJ
3
3
3 3 2.90 8,400 0 0 0
SCL
20
20
20.10 20.10 19.90 37,600 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
6.0
6.0
6.05 6.05 5.93 2,905,100 0 0 0
SCS
55.1
55.1
56.20 56.30 55.10 278,200 0 0 0
SD2
4
4
4.80 4.80 4 1,300 0 0 0
SD3
8
8
7.50 8.40 7.50 5,600 0 0 0
SD5
7.4
7.4
7.60 7.60 7.40 9,300 0 0 0
SD6
2
2
2 2.10 1.80 29,600 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
11 11.10 10.90 10,400 0 0 0
SDA
1.9
1.9
2.10 2.10 1.90 108,900 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 1.40 1.30 8,000 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
17.3
17.3
17.30 17.30 17.30 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 900 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
1.1
1.1
1.10 1.10 1.10 1,500 0 0 0
SEA
43
43
43.20 43.50 43 21,000 0 0 0
SEB
46.9
46.9
46.90 46.90 46.90 0 0 0 0
SED
18.8
18.8
18.60 19 18.60 7,800 0 0 0
SEP
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SFC
17.5
17.5
17.50 17.50 17.50 1,600 0 0 0
SFG
11.4
11.4
11.90 11.90 11.30 5,600 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.4
12.4
12.40 12.50 12.40 11,900 0 0 0
SGC
79.5
79.5
78 79.50 78 4,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SGI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SGN
56.5
56.5
57.20 57.40 56.50 9,900 0 0 0
SGP
26.5
26.5
27 27 26.20 228,400 0 0 0
SGR
16.5
16.5
16.20 16.50 16.10 48,700 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
15.8
15.8
15.60 15.80 15.40 30,900 0 0 0
SHA
3.9
3.9
4.09 4.09 3.85 12,100 0 0 0
SHB
15.4
15.4
15.20 15.60 14.95 73,881,300 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.6
6.6
7 7 6.60 900 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 200 0 0 0
SHI
14.1
14.1
14.10 14.10 13.80 545,700 0 0 0
SHN
3.6
3.6
3.50 3.70 3.40 39,600 0 0 0
SHP
34.7
34.7
34.85 34.85 34.70 400 0 0 0
SHS
18.4
18.4
19.70 19.80 18.30 28,098,300 0 0 0
SID
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
39.6
39.6
39.60 39.60 39.60 0 0 0 0
SJ1
12
12
12 12 12 400 0 0 0
SJD
14
14
14 14.05 13.95 51,400 0 0 0
SJE
17.2
17.2
17.10 17.20 17 79,300 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
50.9
50.9
50.60 51 50 65,700 0 0 0
SKG
10.0
10.0
9.96 9.99 9.88 132,600 0 0 0
SKH
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SKV
26.2
26.2
26.20 26.20 26.20 0 0 0 0
SLS
160.4
160.4
160.10 161 160.10 2,300 0 0 0
SMA
8
8
8 8 8 100 0 0 0
SMB
38.8
38.8
39.15 39.15 38.80 8,200 0 0 0
SMC
11.3
11.3
11.50 11.60 11.20 118,500 0 0 0
SMN
10.1
10.1
10.10 10.10 10.10 100 0 0 0
SMT
8.3
8.3
8.30 8.30 8.20 600 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
32.7
32.7
32 32.70 31.90 2,700 0 0 0
SP2
22.5
22.5
22.50 22.50 22.50 4,900 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
27.8
27.8
27.80 27.80 27.80 1,100 0 0 0
SRA
2.1
2.1
2.10 2.20 2 376,300 0 0 0
SRB
1.9
1.9
1.90 2 1.80 28,200 0 0 0
SRC
49
49
48.80 49 48.80 7,700 0 0 0
SRF
7.4
7.4
7.38 7.38 7.38 0 0 0 0
SSB
17
17
16.95 17 16.65 2,315,400 0 0 0
SSC
30
30
30 30 30 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.3
8.3
8.20 8.30 8.20 6,700 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 0 0 0 0
SSI
31.5
31.5
33.10 33.20 31.50 70,603,700 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
3.8
3.8
3.87 3.90 3.68 116,400 0 0 0
STB
63.8
63.8
64.90 65.40 62.60 9,695,500 0 0 0
STC
15
15
15 15 15 300 0 0 0
STG
36.8
36.8
36.80 36.80 36.80 0 0 0 0
STH
20.7
20.7
20.90 20.90 20.70 50,800 0 0 0
STK
15.3
15.3
14.80 15.30 14.80 56,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.50 8.50 8.50 600 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 1.10 700 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.6
19.6
19.85 19.85 19.30 5,700 0 0 0
SVD
4.0
4.0
3.98 3.98 3.98 0 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
2 2 1.90 79,700 0 0 0
SVT
11.4
11.4
11.30 11.35 11.25 2,100 0 0 0
SWC
29.1
29.1
29.50 29.50 29.10 4,300 0 0 0
SZB
39.6
39.6
39 39.60 39 19,900 0 0 0
SZC
30.4
30.4
31.25 31.55 30.40 1,165,200 0 0 0
SZE
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 0 0 0 0
SZL
47.9
47.9
48.45 48.45 47 11,500 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12.20 12.20 12.20 2,400 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42.1
42.1
42.90 42.90 42.10 145,300 0 0 0
TAN
44.5
44.5
44 44.50 44 4,700 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
35.3
35.3
35.25 35.25 35.25 100 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
31.5
31.5
32.10 32.10 31.35 14,743,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.8
13.8
14.20 14.20 13.70 4,739,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.5
34.5
34.80 34.95 34.50 49,000 0 0 0
TCM
25.5
25.5
25.85 25.90 25.40 1,116,100 0 0 0
TCO
10.0
10.0
9.82 9.99 9.80 244,200 0 0 0
TCR
2.7
2.7
2.73 2.73 2.66 10,100 0 0 0
TCT
20.4
20.4
20.60 20.60 20.40 200 0 0 0
TCW
32.6
32.6
33.90 33.90 32.60 9,100 0 0 0
TDB
40
40
40 40 40 1,000 0 0 0
TDC
11.3
11.3
11.25 11.35 10.70 242,600 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
2.9
2.9
2.92 2.92 2.84 93,600 0 0 0
TDH
3.7
3.7
3.75 3.80 3.72 55,500 0 0 0
TDM
57.9
57.9
58 58 57.90 300 0 0 0
TDP
29.8
29.8
28.50 30.50 28.30 442,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 24,000 0 0 0
TDT
6.7
6.7
6.50 6.70 6.50 246,300 0 0 0
TDW
43.5
43.5
43.50 43.50 43.45 700 0 0 0
TED
60.5
60.5
60.50 60.50 60.50 300 0 0 0
TEG
6.0
6.0
6 6.10 6 7,300 0 0 0
TET
32.4
32.4
32.40 32.40 32.40 0 0 0 0
TFC
41.8
41.8
42.20 42.40 41.80 43,400 0 0 0
TGP
5.6
5.6
6.40 6.40 5.60 400 0 0 0
TH1
2
2
2 2 2 1,500 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 30.90 30.40 4,900 0 0 0
THG
44.6
44.6
45 45 44.55 16,800 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.5
9.5
9.80 10.30 9.50 161,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
22.1
22.1
22.10 22.10 22.10 600 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 100 0 0 0
TIG
7.6
7.6
7.60 7.80 7.60 171,000 0 0 0
TIN
147.9
147.9
140 153 140 77,500 0 0 0
TIP
18.7
18.7
18.65 18.80 18.65 35,000 0 0 0
TIS
4.9
4.9
5 5 4.90 22,400 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 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.70 13.70 13.50 5,000 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8.4
8.4
8.43 8.44 8.40 96,900 0 0 0
TLG
53.6
53.6
54 54.10 53.40 155,500 0 0 0
TLH
4.8
4.8
4.74 4.85 4.74 149,400 0 0 0
TLP
8.4
8.4
8.20 8.40 8 3,500 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
57.1
57.1
59.40 62 57 10,700 0 0 0
TMC
8
8
8 8 8 700 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
58
58
58 58 58 100 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
12.4
12.4
12.15 12.40 12 3,400 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
16.9
16.9
16.60 16.90 16.60 2,300 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TNC
27.1
27.1
27.15 27.15 27.10 300 0 0 0
TNG
24.4
24.4
25.40 25.40 23.80 2,318,700 0 0 0
TNH
11.4
11.4
11.50 11.60 11.40 27,600 0 0 0
TNI
4.9
4.9
5.10 5.10 4.85 61,000 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
3.10 3.40 3.10 25,900 0 0 0
TNT
10
10
10.75 10.75 10 75,600 0 0 0
TNV
17
17
17.10 17.10 16.50 8,300 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
173.9
173.9
175 175 168.30 29,300 0 0 0
TOT
15.6
15.6
15.60 15.60 15.50 3,900 0 0 0
TOW
35
35
35 35 35 0 0 0 0
TPB
16.9
16.9
17 17.25 16.85 14,312,800 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 400 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 18 200 0 0 0
TRA
70.9
70.9
71 71.50 70.90 76,600 0 0 0
TRC
75.9
75.9
75.40 77 75.40 38,200 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 200 0 0 0
TSA
15.6
15.6
15.40 15.60 15.35 157,800 0 0 0
TSB
24.5
24.5
23.10 24.70 23.10 300 0 0 0
TSC
2.6
2.6
2.57 2.60 2.55 139,300 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 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 0 0 0 0
TST
6.6
6.6
6.30 6.60 6.30 5,500 0 0 0
TT6
5
5
5 5 5 100 0 0 0
TTA
11
11
11.10 11.10 10.95 144,800 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
90
90
90 90 90 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.8
2.8
2.81 2.81 2.77 574,100 0 0 0
TTG
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 84,000 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
15.6
15.6
15.90 15.90 15.50 83,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
35.7
35.7
35.20 35.70 35.20 300 0 0 0
TUG
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
34
34
32.80 34.50 32.50 175,800 0 0 0
TV2
37.2
37.2
39 39.20 37.15 945,400 0 0 0
TV3
17.9
17.9
17.90 17.90 17.90 0 0 0 0
TV4
15.5
15.5
15.60 15.60 15.50 2,500 0 0 0
TV6
6.4
6.4
6.40 6.40 6.40 200 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.9
7.9
7.98 7.98 7.87 61,600 0 0 0
TVC
8
8
8 8.10 7.90 51,600 0 0 0
TVD
11.8
11.8
11.70 12.70 11.30 334,000 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
9.3
9.3
9.50 9.50 9 1,196,700 0 0 0
TVS
14.5
14.5
14.35 14.95 14.35 58,700 0 0 0
TVT
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TW3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TXM
4.8
4.8
4.40 4.80 4.40 24,000 0 0 0
TYA
18.4
18.4
18.20 18.50 18.10 10,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.60 6.70 6.50 7,900 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
60.5
60.5
60 60.50 60 3,000 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,100 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 500 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6
6
6 6.10 6 12,700 0 0 0
VAB
10.2
10.2
10.40 10.40 10.20 517,000 0 0 0
VAF
21
21
20 21 20 5,100 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 100 0 0 0
VBB
10.3
10.3
10.30 10.30 10.20 26,200 0 0 0
VBC
20
20
20 20 20 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.9
4.9
5.10 5.10 4.90 181,000 0 0 0
VC3
27
27
26.80 27 26.70 837,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
23.80 25 23.60 3,100 0 0 0
VC7
8.2
8.2
8.50 8.50 8.20 150,600 0 0 0
VC9
3.8
3.8
3.70 3.80 3.70 200 0 0 0
VCA
7.6
7.6
7.60 7.60 7.60 2,800 0 0 0
VCB
61.6
61.6
62 63.20 61.60 8,854,200 0 0 0
VCC
9.1
9.1
9.10 9.10 9.10 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317
317
317 317 317 600 0 0 0
VCG
20.1
20.1
19.75 20.65 19.45 11,758,500 0 0 0
VCI
38
38
40 40.45 38 25,516,300 0 0 0
VCM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCP
24.1
24.1
24.70 24.70 23.50 25,000 0 0 0
VCR
32.3
32.3
32.30 32.30 32.30 0 0 0 0
VCS
42.4
42.4
43.10 43.20 42.40 78,900 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 1,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
15
15
15 15.50 15 2,500 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26.8
26.8
26.80 26.80 26.80 100 0 0 0
VDP
50
50
50 50 50 6,300 0 0 0
VDS
17.0
17.0
17.95 17.95 16.95 1,158,700 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 10,400 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
2.6
2.6
2.50 2.60 2.50 1,900 0 0 0
VE9
3.7
3.7
3.70 3.70 3.60 51,800 0 0 0
VEA
34.1
34.1
34.40 34.60 34 488,300 0 0 0
VEC
34.7
34.7
35.40 35.40 34.40 2,200 0 0 0
VEF
104.6
104.6
106.60 106.60 103.10 3,000 0 0 0
VES
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VET
16.4
16.4
17.50 17.50 16.40 600 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
52.6
52.6
52.10 52.90 52.10 4,400 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
46
46
47.35 47.50 46 1,136,300 0 0 0
VGG
42.3
42.3
42.40 42.40 42.30 300 0 0 0
VGI
92.1
92.1
99.40 99.40 91.90 1,165,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.8
26.8
26.50 26.80 26.30 20,100 0 0 0
VGR
69.7
69.7
69.70 69.70 69.70 100 0 0 0
VGS
25.7
25.7
26 26.30 25.60 408,800 0 0 0
VGT
14
14
14.70 14.70 13.80 3,713,300 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
59.2
59.2
59.80 60.70 57.80 1,534,700 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
2.9
2.9
3 3.10 2.90 117,400 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 1.90 1.80 446,000 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VHL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VHM
95
95
95 96.50 93 6,979,200 0 0 0
VIB
16.7
16.7
16.85 16.90 16.70 2,831,000 0 0 0
VIC
156.5
156.5
163.50 165 156 2,975,400 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,300 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VIF
16.2
16.2
16.20 16.20 16.20 8,200 0 0 0
VIG
5.2
5.2
5.30 5.30 5.10 130,900 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12
12
12 12 12 400 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 200 0 0 0
VIP
12.9
12.9
13 13.45 12.75 485,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VIW
18.2
18.2
15.80 18.20 15.60 98,900 0 0 0
VIX
17.7
17.7
18.45 18.45 17.60 41,810,600 0 0 0
VJC
156.4
156.4
156 158.50 152.20 1,238,100 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
48.5
48.5
48.70 48.70 47.90 71,000 0 0 0
VLC
13.9
13.9
13.90 14 13.80 80,000 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 0 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
5
4.90 5.10 4.80 17,100 0 0 0
VMD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VMG
3.4
3.4
3.70 3.70 3.30 29,700 0 0 0
VMK
39
39
39 39 39 0 0 0 0
VMS
63
63
63 63 63 1,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.9
16.9
17.90 17.90 15.80 4,200 0 0 0
VNB
15.1
15.1
15.90 15.90 15.10 14,700 0 0 0
VNC
37.1
37.1
37.90 37.90 37.10 2,600 0 0 0
VND
18.2
18.2
18.90 18.90 18.05 13,557,300 0 0 0
VNE
5.0
5.0
5.05 5.05 4.85 372,600 0 0 0
VNF
15.4
15.4
15.50 15.60 15.40 6,000 0 0 0
VNG
6.8
6.8
7.01 7.29 6.82 1,400 0 0 0
VNH
1.7
1.7
1.50 1.80 1.50 108,300 0 0 0
VNI
8
8
8 8 8 200 0 0 0
VNL
21.2
21.2
20.85 21.25 20.85 17,000 0 0 0
VNM
62.4
62.4
63 63 62.20 6,471,800 0 0 0
VNP
18
18
18 18 17.70 19,300 0 0 0
VNR
21.2
21.2
21.30 21.40 20.80 1,300 0 0 0
VNS
9.0
9.0
8.96 9 8.90 10,100 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
326
326
326 326 326 100 0 0 0
VOS
16.1
16.1
17.25 17.25 16.05 5,655,200 0 0 0
VPA
2.3
2.3
1.70 2.30 1.70 31,700 0 0 0
VPB
26.7
26.7
27 27 26.65 15,454,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
VPD
25.2
25.2
25.20 25.55 25.10 1,800 0 0 0
VPG
4.9
4.9
4.93 5 4.89 87,900 0 0 0
VPH
4.0
4.0
3.95 3.98 3.91 31,100 0 0 0
VPI
57.2
57.2
57.60 59.10 57.10 2,311,900 0 0 0
VPR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VPS
8.8
8.8
8.99 8.99 8.80 7,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13.5
13.5
12.80 13.50 12.80 300 0 0 0
VRE
26.3
26.3
27 27 26.25 3,666,200 0 0 0
VRG
17.6
17.6
17.80 17.80 17.60 2,600 0 0 0
VSA
20.4
20.4
20.50 21.30 20.30 2,900 0 0 0
VSC
24.4
24.4
25.25 25.55 23.95 14,331,200 0 0 0
VSE
8.2
8.2
8 8.30 8 22,100 0 0 0
VSF
28.7
28.7
31 31 26.80 27,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 4,000 0 0 0
VSH
43.5
43.5
43 43.55 43 44,800 0 0 0
VSI
25.7
25.7
25.65 25.65 25.65 600 0 0 0
VSM
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VSN
17
17
15.60 17 15.50 3,100 0 0 0
VST
3.1
3.1
3.10 3.10 3 54,900 0 0 0
VTA
2.3
2.3
2.40 2.40 2.30 200 0 0 0
VTB
14.7
14.7
15.35 15.35 14.50 8,700 0 0 0
VTC
13.5
13.5
14.20 14.20 13.50 500 0 0 0
VTD
6.2
6.2
6.30 6.30 6.20 24,400 0 0 0
VTE
8
8
8 8 8 100 0 0 0
VTG
6
6
6 6 6 1,100 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 4,200 0 0 0
VTK
52
52
52.20 53.20 51.80 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.6
12.6
13 13.05 12.55 860,800 0 0 0
VTP
97.6
97.6
100.60 100.60 97.60 537,300 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
11.5
11.5
11.60 11.70 11.10 31,200 0 0 0
VTS
7
7
7 7 7 0 0 0 0
VTV
14.8
14.8
14.80 14.80 14.60 32,300 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.50 20.60 20.20 1,179,900 0 0 0
VUA
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
139.1
139.1
135.80 139.10 135.80 169,700 0 0 0
VW3
9.6
9.6
10.90 10.90 9.60 1,600 0 0 0
VWS
17.4
17.4
17.40 17.40 17.40 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 100 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
270.2
270.2
270.20 284 270.20 900 0 0 0
WSB
55.6
55.6
55.80 55.80 55.60 1,600 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 9,300 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
X20
12.2
12.2
12.20 12.20 11.90 2,200 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 0 0 0 0
XHC
15.9
15.9
12 15.90 12 3,000 0 0 0
XLV
13.1
13.1
13.10 13.10 13.10 0 0 0 0
XMC
9
9
9 9 9 200 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
XMP
16
16
16 16 16 100 0 0 0
XPH
14.3
14.3
15.40 15.40 14.30 600 0 0 0
YBC
6.2
6.2
7 7 6.20 300 0 0 0
YBM
10.8
10.8
10.50 10.80 10.35 6,400 0 0 0
YEG
11.7
11.7
12 12 11.65 1,223,000 0 0 0
YTC
23.9
23.9
23.90 23.90 23.90 500 0 0 0
^HASTC
253.6
253.6
257.80 258.91 252.96 101,887,231 0 0 0
^UPCOM
127.2
127.2
127.17 128.51 126.52 0 0 0 0
^VN30
1,904.2
1,904.2
1,934.70 1,935.10 1,902.54 416,876,848 0 0 0
^VNINDEX
1,767.8
1,767.8
1,801.08 1,807.31 1,767.84 951,714,900 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |