DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/03/2026

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

DOWNLOAD DỮ LIỆU NGÀY 10/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
34.5
34.5
34.50 34.50 34.50 500 0 0 0
AAA
6.9
6.9
7 7.09 6.86 2,138,900 0 0 0
AAH
3.3
3.3
3.20 3.40 3.20 918,700 0 0 0
AAM
6.1
6.1
6.30 6.49 6.10 3,700 0 0 0
AAS
8.6
8.6
8.10 8.90 8.10 2,197,800 0 0 0
AAT
3.0
3.0
3.04 3.04 2.90 48,600 0 0 0
AAV
6.2
6.2
5.90 6.20 5.80 679,800 0 0 0
ABB
13.4
13.4
13 13.50 13 628,600 0 0 0
ABC
9.9
9.9
9.70 10.10 9.60 14,400 0 0 0
ABI
19.8
19.8
19 20 19 86,900 0 0 0
ABR
12
12
12 12 12 500 0 0 0
ABS
2.6
2.6
2.51 2.63 2.51 242,800 0 0 0
ABT
61.1
61.1
59.17 61.18 59.17 3,800 0 0 0
ABW
10.5
10.5
10.60 10.70 10.40 281,100 0 0 0
ACB
23.2
23.2
22.55 23.20 22 23,159,600 0 0 0
ACC
12.5
12.5
12 12.50 11.70 7,000 0 0 0
ACE
41.0
41.0
40.96 40.96 39.21 1,600 0 0 0
ACL
13.6
13.6
13.05 13.75 13.05 12,500 0 0 0
ACM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
48.2
48.2
45 49.80 44.60 1,640,900 0 0 0
ADC
19.4
19.4
19.38 19.38 19.38 0 0 0 0
ADG
9.4
9.4
9.38 9.38 9.38 600 0 0 0
ADS
8.1
8.1
8.10 8.14 7.90 75,300 0 0 0
AFX
10.3
10.3
10.50 10.50 10.30 66,100 0 0 0
AG1
11.5
11.5
11.47 11.47 11.47 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.7
12.7
13 13 12.50 369,500 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
34.3
34.3
34.20 34.29 33.93 2,300 0 0 0
AGR
14.9
14.9
14.90 15.05 14.15 1,781,800 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
9
9
9 9 9 0 0 0 0
AIG
45.2
45.2
45 45.30 44.40 7,400 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 100 0 0 0
ALV
6.8
6.8
6.50 6.90 6.50 4,600 0 0 0
AMC
13
13
13 13 13 3,000 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
8
8.20 8.30 7.70 43,100 0 0 0
AMV
1.9
1.9
1.80 1.90 1.80 119,000 0 0 0
ANT
29.6
29.6
28.72 30.65 27.16 14,100 0 0 0
ANV
22.4
22.4
23.10 23.50 21.85 2,281,400 0 0 0
APF
41.4
41.4
39.30 41.60 39.30 76,300 0 0 0
APG
8.8
8.8
8.83 8.83 8.83 178,100 0 0 0
APH
5.6
5.6
5.51 5.80 5.51 190,200 0 0 0
API
5.6
5.6
5.40 5.90 5.40 275,100 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
5.2
5.2
5.10 5.40 4.80 29,400 0 0 0
APS
6.3
6.3
6.10 6.70 6.10 1,351,500 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
46.7
46.7
46.70 46.70 46.70 0 0 0 0
ASG
16.8
16.8
16.70 16.75 16.70 600 0 0 0
ASM
5.5
5.5
5.60 5.69 5.48 793,500 0 0 0
ASP
4.9
4.9
4.90 5 4.85 103,400 0 0 0
AST
71.6
71.6
71.99 71.99 69.03 7,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.5
49.5
49.20 49.50 49.20 1,500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.20 9.90 208,900 0 0 0
BAB
11.2
11.2
10.80 11.40 10.80 14,400 0 0 0
BAF
34.6
34.6
34.20 34.90 34 4,715,100 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
34.6
34.6
34.56 34.56 34.56 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
9.8
9.8
11.10 11.10 9.80 400 0 0 0
BBT
11.3
11.3
11.50 11.50 11.20 4,800 0 0 0
BCA
14.7
14.7
15.90 15.90 14.70 3,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
6.9
6.9
6.90 7.10 6.70 142,800 0 0 0
BCE
8.4
8.4
8.40 8.40 8.02 41,200 0 0 0
BCF
40
40
40 40 40 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54
54
54.50 55.60 53.80 1,115,800 0 0 0
BCP
8.7
8.7
8.70 8.70 8.70 100 0 0 0
BCR
1.4
1.4
1.40 1.40 1.40 0 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
9.3
9.3
9.10 9.30 9.10 400 0 0 0
BDW
27
27
27 27 27 500 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
71
71
67.50 71.80 67.50 160,800 0 0 0
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.1
23.1
21.90 23.10 21.80 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.8
29.8
29.75 30.90 29.35 26,600 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.7
22.7
22 22.85 22 178,200 0 0 0
BID
41.8
41.8
41.50 42.80 39.50 14,055,500 0 0 0
BIG
6.4
6.4
5.72 6.78 5.72 361,000 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
22.4
22.4
21.40 22.90 21.30 74,100 0 0 0
BKG
2.5
2.5
2.49 2.55 2.46 83,900 0 0 0
BLI
8.8
8.8
8.20 8.80 8.20 6,300 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
21.1
21.1
20.58 21.06 20.58 600 0 0 0
BMC
14.1
14.1
13.10 14.80 13.10 105,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 1,000 0 0 0
BMI
16.5
16.5
16.80 17.05 16 1,009,900 0 0 0
BMJ
9.5
9.5
9.60 9.60 9.50 2,000 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
135.5
135.5
137.15 138.95 132.90 190,500 0 0 0
BMS
13
13
12.70 13.30 12.60 192,000 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 200 0 0 0
BNA
6.1
6.1
5.50 6.20 5.40 297,200 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 100 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 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
12.4
12.4
11.50 12.40 11.20 2,500 0 0 0
BRR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BRS
35.2
35.2
36.50 37.50 34 11,000 0 0 0
BSA
21.9
21.9
21.70 22 21.70 31,100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.0
35.0
35.20 35.80 34.10 920,800 0 0 0
BSL
9.6
9.6
9.58 9.58 9.58 0 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
15.3
15.3
15.28 15.28 15.28 0 0 0 0
BSR
33.8
33.8
35.45 37.90 33.70 31,752,600 0 0 0
BT1
11
11
11 11 11 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 100 0 0 0
BTD
16
16
16 16 16 2,100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.8
23.8
24.40 24.40 23.50 20,600 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.5
8.5
8 8.51 8 49,000 0 0 0
BTS
5.1
5.1
5.10 5.10 5 900 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
16
16
16 16 16 100 0 0 0
BTV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BTW
61.3
61.3
61.35 61.35 61.35 0 0 0 0
BVB
11.9
11.9
11.40 12.10 11.40 2,678,700 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
71.3
71.3
73.80 74.70 70.90 1,029,600 0 0 0
BVL
12.9
12.9
12.92 13 12.92 8,300 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BVS
27.1
27.1
27.30 28.30 26.30 881,400 0 0 0
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
43.3
43.3
44 44 42.40 70,100 0 0 0
BWS
33.9
33.9
33.90 33.90 33.80 1,800 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
10.9
10.9
10.40 11.65 10.40 22,500 0 0 0
C47
9.0
9.0
9 9 8.95 7,700 0 0 0
C4G
6.8
6.8
6.50 6.90 6.50 546,500 0 0 0
C69
17.1
17.1
15.70 17.30 15.40 326,100 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 14,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.1
39.1
37.86 39.07 37.86 38,100 0 0 0
CAT
17.4
17.4
17.11 17.98 17.11 5,400 0 0 0
CBI
15
15
15 15 15 2,000 0 0 0
CBS
25.8
25.8
25.40 25.80 25.30 13,100 0 0 0
CC1
32.3
32.3
32.10 32.30 32.10 1,900 0 0 0
CCA
14.9
14.9
14.92 14.92 14.92 100 0 0 0
CCC
8.7
8.7
8.65 9.20 8.65 50,300 0 0 0
CCI
23.2
23.2
23.18 23.18 23.18 300 0 0 0
CCL
4.8
4.8
4.70 4.88 4.69 449,300 0 0 0
CCM
36.8
36.8
36.75 36.75 36.75 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.1
13.1
13.20 13.20 13.10 500 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.1
15.1
15.20 15.27 14.86 55,500 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
31.4
31.4
30.10 31.50 30.10 16,100 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
14
14
13.60 14.50 13.60 11,000 0 0 0
CDR
5
5
4.90 5 4.70 1,600 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
13.5
13.5
13.81 14.29 12.48 16,334,300 0 0 0
CET
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 3,100 0 0 0
CFV
23.3
23.3
23.30 23.30 23.30 1,000 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
27.6
27.6
27.47 27.61 27.08 30,000 0 0 0
CHS
11.1
11.1
11 11.20 10 800 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9.10 10 9.10 13,400 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
5.7
5.7
5.68 6.10 5.68 646,300 0 0 0
CII
14.8
14.8
15.30 15.50 14.55 13,538,300 0 0 0
CIP
2.3
2.3
2 2.30 2 400 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52 52.70 51.10 13,300 0 0 0
CKD
25.3
25.3
25.28 25.28 25.28 0 0 0 0
CKG
8.9
8.9
8.70 8.92 8.70 40,700 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
53.10 55.90 53 3,400 0 0 0
CLH
19.4
19.4
19.42 19.42 19.42 400 0 0 0
CLL
29.5
29.5
29.50 29.75 29.15 14,700 0 0 0
CLM
69.8
69.8
69.80 69.80 69.80 0 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
15.3
15.3
15.70 15.70 15.10 63,000 0 0 0
CMC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CMD
18.9
18.9
19.20 19.20 17.70 12,000 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
29.3
29.3
29.40 29.95 28.85 673,500 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.9
17.9
17.90 17.90 17.90 800 0 0 0
CMN
22.8
22.8
22.83 22.83 22.77 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.8
6.8
6.76 7.13 6.49 19,300 0 0 0
CMT
12.2
12.2
12.10 12.20 12.10 3,600 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CMX
6.2
6.2
6.10 6.23 6.06 148,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31.40 31.40 31 600 0 0 0
CNG
24.2
24.2
23.95 24.50 23.90 58,700 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
7.4
7.4
7.40 7.40 7.40 500 0 0 0
COM
34.0
34.0
34.03 34.03 33.99 1,100 0 0 0
CPA
8.4
8.4
8.20 8.40 8.20 3,000 0 0 0
CPC
15.9
15.9
16.42 16.42 15.60 300 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
31.4
31.4
31.20 31.40 31.20 27,100 0 0 0
CQT
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CRC
9.1
9.1
8.90 9.20 8.79 1,801,700 0 0 0
CRE
6.8
6.8
6.65 7 6.65 189,500 0 0 0
CSC
14.4
14.4
14.50 14.60 14 37,700 0 0 0
CSI
16
16
13.90 16 13.90 1,100 0 0 0
CSM
11.7
11.7
11.30 12.15 11.30 734,700 0 0 0
CSV
28.4
28.4
28.30 29.50 27.05 1,958,200 0 0 0
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16 16 16 100 0 0 0
CTD
74.3
74.3
72.38 76 71.62 1,107,000 0 0 0
CTF
18.6
18.6
18.35 18.60 18.10 263,900 0 0 0
CTG
35.1
35.1
34.20 35.15 33.60 24,975,700 0 0 0
CTI
22.8
22.8
22.70 23.35 22.60 1,026,900 0 0 0
CTP
5.1
5.1
5.20 5.20 5 41,400 0 0 0
CTR
79.6
79.6
79.60 80.10 77.90 1,044,700 0 0 0
CTS
21.7
21.7
22.27 22.66 21.02 2,138,300 0 0 0
CTT
18
18
18 18 18 0 0 0 0
CTW
24.8
24.8
24.80 24.80 24.80 100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.6
28.6
28.55 28.55 28.55 0 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
10.50 10.50 10.50 0 0 0 0
D2D
36.4
36.4
36.60 36.60 35.80 34,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15.80 15.80 15.80 200 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.06 3.22 3.06 49,600 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DAT
8.7
8.7
8.68 8.69 8.68 10,800 0 0 0
DBC
20.3
20.3
20.65 20.65 20.03 6,104,500 0 0 0
DBD
51.4
51.4
50.70 51.50 50.70 230,800 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.5
10.5
10 10.50 10 1,800 0 0 0
DC1
6.8
6.8
6.90 6.90 6.80 300 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.2
8.2
8.17 8.36 8.14 165,300 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 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
56.2
56.2
55.20 58.30 55 457,400 0 0 0
DCM
48.7
48.7
47 49.25 45.50 9,501,500 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
9.30 9.40 9.10 661,000 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
9 9.50 9 20,700 0 0 0
DDV
29.5
29.5
26.80 31.20 25.80 2,304,700 0 0 0
DFC
29
29
29 29 29 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
75.9
75.9
74.80 75.90 73.20 10,779,700 0 0 0
DGT
3.9
3.9
3.90 4 3.70 154,100 0 0 0
DGW
42.3
42.3
42.10 42.30 40 5,038,300 0 0 0
DHA
52.6
52.6
54.50 54.50 50.50 98,900 0 0 0
DHB
9.1
9.1
9.10 9.30 9.10 12,600 0 0 0
DHC
35.0
35.0
34.20 35.40 34.10 772,200 0 0 0
DHD
26.6
26.6
26.54 26.62 26.54 200 0 0 0
DHG
101.4
101.4
100 101.90 100 10,000 0 0 0
DHM
6.0
6.0
5.90 5.99 5.89 3,100 0 0 0
DHN
24.2
24.2
24.20 24.20 24.20 100 0 0 0
DHP
11.3
11.3
10.99 11.28 10.90 12,100 0 0 0
DHT
68
68
67.30 68.80 66.40 2,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.6
3.6
3.40 3.60 3.40 1,300 0 0 0
DIG
12.6
12.6
12.45 12.95 12.35 27,165,600 0 0 0
DIH
9.7
9.7
9.70 9.70 9.30 2,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.40 4.70 4.30 490,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.45 2.56 2.45 2,969,200 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
60.5
60.5
60.50 60.50 60.50 100 0 0 0
DMN
8
8
8 8 7.50 3,300 0 0 0
DMS
7.1
7.1
7.10 7.10 7.10 100 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
60
60
60 60 60 100 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DNE
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DNH
45.3
45.3
45.35 45.35 45.35 100 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 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 19.50 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.1
14.1
14.20 14.40 14 2,700 0 0 0
DP1
30.2
30.2
30.50 30.60 30.20 600 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.2
59.2
53.48 60.41 53.48 45,500 0 0 0
DPG
40.3
40.3
39.69 40.38 38.22 1,514,200 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
31.3
31.3
30.20 32 30 16,556,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40
40
40.80 40.90 38.80 1,195,300 0 0 0
DQC
9.7
9.7
9.10 9.73 9.10 21,200 0 0 0
DRC
13.4
13.4
14.12 14.22 13.30 1,390,100 0 0 0
DRG
8.3
8.3
8.50 8.60 8.30 2,100 0 0 0
DRH
2.5
2.5
2.44 2.58 2.39 1,354,100 0 0 0
DRI
13.1
13.1
12.60 13.40 12.60 1,236,500 0 0 0
DRL
45.6
45.6
46 46.40 45.30 7,900 0 0 0
DS3
5.4
5.4
5.40 5.90 5.20 3,600 0 0 0
DSD
13.4
13.4
13.40 13.40 13.40 100 0 0 0
DSE
24.1
24.1
23.10 24.20 23.10 288,200 0 0 0
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSN
39.0
39.0
36.56 38.96 36.56 15,000 0 0 0
DSP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
DST
8.4
8.4
8.30 8.50 7.90 86,400 0 0 0
DTA
3.6
3.6
3.30 3.66 3.30 1,600 0 0 0
DTD
15.9
15.9
15.50 15.90 15.50 368,400 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 1,900 0 0 0
DTK
10.4
10.4
10.16 10.44 10.06 20,900 0 0 0
DTL
11.3
11.3
11.10 11.40 11.10 3,200 0 0 0
DTP
92.2
92.2
91.60 92.32 91.60 600 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DVM
6.5
6.5
6.20 6.70 6.20 702,200 0 0 0
DVN
21
21
20.60 21.40 20.20 62,100 0 0 0
DVP
65.3
65.3
64.17 65.95 63.98 23,100 0 0 0
DVW
40.2
40.2
40.20 40.20 40.20 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
11.6
11.6
11.40 11.84 11.23 24,116,100 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12
12
11.60 12.30 11.50 1,131,600 0 0 0
DXS
6.0
6.0
5.80 6.19 5.80 2,416,700 0 0 0
DXV
3.8
3.8
3.90 3.90 3.80 11,800 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
11.1
11.1
10.50 11.10 9.80 16,900 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.2
32.2
31 32.20 30.90 15,800 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 0 0 0 0
EIB
21.1
21.1
21 21.50 20.60 10,427,800 0 0 0
EIC
22.4
22.4
22.38 22.38 22.38 100 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 300 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 100 0 0 0
ELC
17.3
17.3
17.50 18 16.90 1,541,100 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.40 19.50 18.70 6,600 0 0 0
EVE
8.8
8.8
9.02 9.07 8.51 29,600 0 0 0
EVF
13.5
13.5
12.90 13.50 12.65 18,581,400 0 0 0
EVG
6.1
6.1
6.09 6.22 5.93 961,100 0 0 0
EVS
5.1
5.1
4.90 5.10 4.90 243,800 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 0 0 0 0
FCM
3.3
3.3
3.35 3.40 3.26 15,400 0 0 0
FCN
11.2
11.2
11.20 11.50 10.95 1,062,300 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 300 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
37.9
37.9
37.92 37.92 37.92 0 0 0 0
FIC
17.8
17.8
18.32 18.32 17.74 2,000 0 0 0
FID
1.5
1.5
1.40 1.50 1.40 258,900 0 0 0
FIR
5.1
5.1
5.01 5.10 4.51 559,200 0 0 0
FIT
4.2
4.2
4.41 4.41 4.23 638,300 0 0 0
FMC
36.5
36.5
37.69 37.69 36.41 203,900 0 0 0
FOC
63
63
63.70 63.90 62.90 16,700 0 0 0
FOX
72.8
72.8
69.80 72.80 68.40 378,400 0 0 0
FPT
79.5
79.5
76.40 79.60 76.40 21,099,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
145.2
145.2
143 148 142.50 675,800 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 100 0 0 0
FT1
41.1
41.1
41.10 41.10 41.10 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.4
24.4
24.79 25.51 24.04 1,841,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.5
10.5
10.20 11 10.20 360,100 0 0 0
GAS
97
97
104 107.50 97 3,885,500 0 0 0
GCB
5.8
5.8
5.70 5.80 5.70 2,000 0 0 0
GCF
25
25
23.90 26.90 23.90 65,400 0 0 0
GDA
14.2
14.2
12.60 14.20 12.60 118,100 0 0 0
GDT
19.7
19.7
19.45 19.65 19.20 21,700 0 0 0
GDW
40
40
40 40 40 0 0 0 0
GEG
14
14
14.29 14.33 14 676,500 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
25.4
25.4
26.64 27.20 24.96 14,576,000 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28.2
28.2
28.65 28.65 27.60 5,400 0 0 0
GIC
10.4
10.4
10.80 10.80 10.40 23,500 0 0 0
GIL
14.0
14.0
14.20 14.20 13.80 378,000 0 0 0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.5
28.5
26.20 28.50 26.20 1,100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
69.5
69.5
71.42 71.72 68.22 3,030,800 0 0 0
GMH
7.9
7.9
7.52 7.87 7.52 1,300 0 0 0
GMX
14.3
14.3
15.28 15.74 13.97 46,600 0 0 0
GND
24.6
24.6
24.56 24.56 24.56 600 0 0 0
GPC
2.1
2.1
2.10 2.10 2 29,700 0 0 0
GSM
28.6
28.6
29.80 29.80 28.60 2,900 0 0 0
GSP
12.2
12.2
12.10 12.70 11.75 446,200 0 0 0
GTA
9.4
9.4
8.77 9.38 8.77 1,100 0 0 0
GTD
95.2
95.2
95.20 95.20 95.20 0 0 0 0
GTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.4
33.4
35.15 36.10 32.70 14,546,300 0 0 0
GVT
80
80
80 80 80 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
8.8
8.8
8.80 10.30 8.80 5,300 0 0 0
HAD
13.6
13.6
14.70 14.70 13.60 4,700 0 0 0
HAF
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HAG
14.5
14.5
14.95 15 14.30 7,817,500 0 0 0
HAH
56.3
56.3
58.90 59.30 55 5,379,200 0 0 0
HAM
44.7
44.7
44.33 44.67 44.33 1,000 0 0 0
HAN
8.3
8.3
8.10 8.30 8.10 2,700 0 0 0
HAP
7.2
7.2
7.10 7.19 7.10 7,200 0 0 0
HAR
3.2
3.2
3.12 3.30 3.12 187,200 0 0 0
HAS
8.1
8.1
8.05 8.05 8.05 100 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.4
10.4
9.97 10.45 9.97 539,400 0 0 0
HBC
5.3
5.3
5.20 5.40 5.20 1,384,800 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 4.50 0 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
26
26
25 26 25 200 0 0 0
HCD
6.3
6.3
5.76 6.35 5.76 32,300 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
22
22
22.50 22.50 21.65 19,269,400 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
10.70 11.30 10.50 3,000 0 0 0
HD6
8.2
8.2
8.16 8.25 8.07 12,100 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.9
5.9
5.90 6.30 5.90 3,500 0 0 0
HDB
25.2
25.2
25 25.75 24.60 24,488,200 0 0 0
HDC
17.1
17.1
17 17.45 16.50 6,370,400 0 0 0
HDG
23.2
23.2
23.39 23.61 22.85 2,821,700 0 0 0
HDM
38
38
36.60 39.90 36.60 1,100 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.75 0 0 0 0
HEJ
14.1
14.1
15 15 14.10 200 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
7.2
7.2
7.20 7.20 7.20 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
185.9
185.9
172.49 187.35 172.49 4,400 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 13.50 12.90 1,824,400 0 0 0
HHS
10.1
10.1
9.80 10.50 9.80 3,665,900 0 0 0
HHV
11
11
11.20 11.30 10.75 7,206,100 0 0 0
HID
3.9
3.9
3.58 3.98 3.58 1,029,900 0 0 0
HII
4.7
4.7
4.65 4.75 4.60 92,900 0 0 0
HIO
6.6
6.6
7 7 6.60 6,800 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.0
27.0
26.74 27.03 26.74 500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21
21
20.90 21 20.90 1,500 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
12.9
12.9
13.40 13.40 12.60 11,000 0 0 0
HLD
16
16
15.80 16.20 15.70 26,700 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 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
10.8
10.8
10.75 10.75 10.75 100 0 0 0
HMD
18
18
18 18 18 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
22.2
22.2
22.16 22.16 22.16 100 0 0 0
HMR
10
10
9.90 10.20 9.90 42,700 0 0 0
HMS
34.2
34.2
34.10 34.20 34.10 3,000 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.9
10.9
10.90 11 10.70 19,400 0 0 0
HNF
25.2
25.2
25.19 25.19 25.19 100 0 0 0
HNG
5.8
5.8
5.50 6 5.50 2,842,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
8 8.20 7.90 81,200 0 0 0
HNP
19
19
19 19 19 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 67,900 0 0 0
HPB
26.8
26.8
26.60 27.70 26.60 4,900 0 0 0
HPD
16.4
16.4
16.40 16.50 16.40 4,500 0 0 0
HPG
24.6
24.6
24.36 24.64 23.77 91,236,600 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
75.5
75.5
78.70 78.70 75 19,100 0 0 0
HPT
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HPW
22
22
23.50 23.50 20.10 1,400 0 0 0
HPX
4.7
4.7
4.79 4.88 4.70 1,433,000 0 0 0
HQC
2.5
2.5
2.41 2.49 2.40 4,290,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
77.4
77.4
77.40 77.40 77.40 3,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11
11
10.77 11.27 10.69 6,906,800 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
5.8
5.8
5.78 6.20 5.78 698,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
13.2
13.2
13.28 13.28 13.18 400 0 0 0
HSV
4.3
4.3
4.20 4.30 4.10 31,500 0 0 0
HT1
15.6
15.6
16.20 16.20 14.85 1,439,100 0 0 0
HTC
37.6
37.6
37.60 37.60 37.60 100 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HTG
42
42
41.50 42.90 41.50 30,200 0 0 0
HTI
22.3
22.3
22.12 22.44 22.12 30,600 0 0 0
HTL
22
22
22 22 22 0 0 0 0
HTM
9.6
9.6
10.10 10.10 9.60 200 0 0 0
HTN
6.2
6.2
6.41 6.49 6.02 279,400 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.4
11.4
10.70 11.40 10.70 5,100 0 0 0
HU1
5.8
5.8
5.80 5.80 5.80 500 0 0 0
HU4
9.4
9.4
10 10 9.40 81,700 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 100 0 0 0
HUB
13.8
13.8
14.20 14.20 13.50 10,000 0 0 0
HUG
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HUT
16
16
14.60 16 13.80 3,148,400 0 0 0
HVA
14.4
14.4
14 14.50 13.30 30,700 0 0 0
HVH
10.2
10.2
10.18 10.36 10 132,300 0 0 0
HVN
22.8
22.8
23.05 23.20 22.70 4,357,100 0 0 0
HVT
26.8
26.8
27.40 27.60 25.70 33,800 0 0 0
HWS
14.7
14.7
14.90 14.90 14.50 1,200 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
18.5
18.5
17.70 18.50 17.60 18,000 0 0 0
ICI
10
10
10 10 10 500 0 0 0
ICN
31.7
31.7
31.98 32.17 31.69 5,600 0 0 0
ICT
17.7
17.7
17.70 17.70 17.20 2,600 0 0 0
IDC
41.5
41.5
42.80 42.80 39.10 3,755,000 0 0 0
IDI
6.8
6.8
6.95 6.95 6.60 816,100 0 0 0
IDJ
3.8
3.8
3.80 3.90 3.60 876,400 0 0 0
IDP
260
260
260 260 260 30,600 0 0 0
IDV
23.0
23.0
21.74 23.04 21.74 9,100 0 0 0
IFS
16
16
16 16 16 0 0 0 0
IHK
8
8
8 8 8 1,000 0 0 0
IJC
9.7
9.7
9.70 9.80 9.50 2,275,900 0 0 0
ILA
5.5
5.5
4.50 5.60 4.50 300 0 0 0
ILB
21.5
21.5
21.10 22.10 21.10 18,700 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 200 0 0 0
ILS
34.9
34.9
33.20 35.20 33.20 400,400 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
56.4
56.4
53.70 57 53.70 187,900 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39.7
39.7
40.80 40.90 39.70 700 0 0 0
IPA
15.6
15.6
15.50 16.70 14.60 115,600 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
25.4
25.4
25.40 25.40 25.40 100 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
10.6
10.6
10.60 10.75 10.35 240,000 0 0 0
ITD
16.5
16.5
16.40 16.45 16.25 12,000 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 92,600 0 0 0
ITS
4
4
4 4 4 7,100 0 0 0
IVS
7.4
7.4
7.20 7.50 7.20 103,200 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.3
4.3
4.32 4.89 4.31 720,300 0 0 0
KBC
30.1
30.1
29.80 30.60 29.50 5,369,700 0 0 0
KCB
13
13
12.50 13.20 12 98,500 0 0 0
KDC
50.8
50.8
49.50 50.80 48.60 223,500 0 0 0
KDH
25.1
25.1
24.50 25.35 24 7,378,700 0 0 0
KDM
29.9
29.9
27.80 29.90 27.80 25,300 0 0 0
KGM
5.0
5.0
5.01 5.10 5.01 13,400 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.09 5.48 5.09 22,927,500 0 0 0
KHP
10.8
10.8
10.80 10.80 10.50 20,900 0 0 0
KHS
12.8
12.8
12.60 13.24 12.60 25,300 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 0 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
13.1
13.1
13.45 13.45 12.90 302,100 0 0 0
KMR
2.7
2.7
2.71 2.78 2.69 21,500 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.2
36.2
36 36.30 33.55 447,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
15.80 16.10 15.60 1,362,400 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 2,100 0 0 0
KSF
72.8
72.8
71.10 74.10 69.80 39,200 0 0 0
KSQ
2.1
2.1
2 2.20 2 82,400 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 2,000 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
22.4
22.4
23.48 23.48 22.01 6,100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.6
24.6
24.61 24.61 24.61 0 0 0 0
L12
3.8
3.8
3.80 3.80 3.80 0 0 0 0
L14
21.5
21.5
20.50 22.20 19.40 95,000 0 0 0
L18
23.5
23.5
22.70 23.50 22.40 70,400 0 0 0
L40
29.5
29.5
29.55 30.73 28.18 74,000 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
18.2
18.2
16.81 18.25 16.81 3,000 0 0 0
LAI
11.9
11.9
12 12 11.60 44,700 0 0 0
LAS
18.8
18.8
17.40 19 17.40 1,783,700 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 29.50 900 0 0 0
LBM
29.7
29.7
29.80 30.66 29.37 73,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.37 9.45 9.12 2,106,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.23 3.28 3.08 1,979,500 0 0 0
LDP
8.5
8.5
8.10 8.50 8 103,400 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
6.2
6.2
6.70 6.70 6.20 200 0 0 0
LGC
58.7
58.7
58.70 58.70 58.70 0 0 0 0
LGL
5.6
5.6
5.80 5.80 5.40 33,100 0 0 0
LHC
100
100
102 102.10 95 52,000 0 0 0
LHG
28
28
27.95 28 27.10 98,200 0 0 0
LIC
25
25
26.40 26.40 24 5,300 0 0 0
LIG
3.8
3.8
3.60 3.90 3.60 189,100 0 0 0
LIX
33.4
33.4
32.86 33.81 32.86 36,800 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 400 0 0 0
LLM
19.3
19.3
19.80 20 18.20 8,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 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
40.6
40.6
40.90 41.40 39.50 2,403,800 0 0 0
LPT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
35.20 35.20 32.90 13,100 0 0 0
LSS
8.5
8.5
8.21 8.45 8.21 36,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
M10
22
22
23.20 23.20 21.80 5,000 0 0 0
MA1
32
32
31 32 31 300 0 0 0
MAC
10.4
10.4
11.09 11.09 10.27 8,400 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
26.6
26.6
26.10 26.55 25.60 37,844,500 0 0 0
MBG
2.8
2.8
2.70 2.90 2.70 288,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
19.51 20.79 17.66 15,467,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 800 0 0 0
MCH
138
138
132.30 141.40 132.30 325,900 0 0 0
MCM
24.7
24.7
23.89 24.71 23.89 31,900 0 0 0
MCO
4.8
4.8
4.80 4.80 4.60 2,600 0 0 0
MCP
27.6
27.6
26.90 27.60 26.80 23,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.7
10.7
11.80 11.80 10.30 27,200 0 0 0
MDF
4.7
4.7
4.40 4.70 4.40 2,800 0 0 0
MDG
41.3
41.3
41.28 41.28 41.28 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.1
33.1
32.10 34.50 32.10 22,000 0 0 0
MGC
12.1
12.1
11.87 13.62 11.87 16,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 100 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
29
29
29 29 29 100 0 0 0
MHC
9.7
9.7
10 10 9.65 28,000 0 0 0
MIC
11.9
11.9
10.80 12 10.80 3,100 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
17
17
16.70 17.25 16.70 232,200 0 0 0
MKP
32.8
32.8
33.50 33.50 32.50 3,000 0 0 0
MKV
24.5
24.5
24.70 24.70 22.40 2,200 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
17.8
17.8
18 18.10 17.80 12,100 0 0 0
MML
31.5
31.5
30.40 32 30.40 91,100 0 0 0
MNB
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.4
16.4
16.70 16.90 16 70,900 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11
11
11 11.25 10.90 7,714,700 0 0 0
MSH
34.9
34.9
34.81 34.95 33.59 680,600 0 0 0
MSN
68.3
68.3
69 69.80 66.10 13,574,400 0 0 0
MSR
47.7
47.7
41 47.80 41 3,980,600 0 0 0
MST
6.9
6.9
6 6.90 6 4,585,000 0 0 0
MTA
13.3
13.3
12 13.30 12 28,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.8
5.8
6.40 6.40 5.80 2,000 0 0 0
MTP
12.7
12.7
12.54 12.72 12.54 300 0 0 0
MTS
10.0
10.0
10.03 10.03 10.03 0 0 0 0
MTV
16.3
16.3
16.50 16.50 16.30 200 0 0 0
MVB
17.9
17.9
16.80 17.90 16.80 500 0 0 0
MVC
15.8
15.8
14.90 16.10 14.90 13,600 0 0 0
MVN
51.8
51.8
53.20 54.90 48.80 86,000 0 0 0
MWG
81
81
79 81.80 77.40 21,042,400 0 0 0
MZG
11.3
11.3
11 11.40 11 409,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
43.0
43.0
42.80 43.50 42.55 489,200 0 0 0
NAG
7.8
7.8
7.30 7.80 7.30 54,600 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
NAS
31
31
33 33 30 4,100 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.8
15.8
15.80 15.80 15.80 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
16.5
16.5
16.70 16.70 16 76,100 0 0 0
NBC
10.4
10.4
10.70 11.10 10.10 389,900 0 0 0
NBE
9.9
9.9
9.94 10.21 9.94 1,700 0 0 0
NBP
7.5
7.5
7.20 7.50 7.20 1,600 0 0 0
NBT
16.9
16.9
16.90 16.90 16.90 100 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
NCG
10.5
10.5
10.50 10.50 10.10 1,200 0 0 0
NCS
33.8
33.8
33.82 33.82 33.82 0 0 0 0
NCT
92.5
92.5
90.50 94.80 90.50 19,200 0 0 0
ND2
35.9
35.9
33.50 35.90 33.50 400 0 0 0
NDC
166.8
166.8
166.81 166.81 166.81 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
9.60 10.70 9.50 399,100 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.8
4.8
4.30 5.10 4.30 8,900 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 10,000 0 0 0
NED
6.7
6.7
6.90 6.90 6.70 39,800 0 0 0
NET
66.7
66.7
61.80 66.70 61.80 200 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.1
12.1
11.70 12.40 11.70 280,000 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 100 0 0 0
NHH
10
10
10.20 10.45 9.90 129,400 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
8.4
8.4
8.60 8.84 8.35 3,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NKG
14
14
13.60 14.25 13.50 10,011,700 0 0 0
NLG
25.4
25.4
24.28 25.36 24.18 6,163,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
48.2
48.2
48.15 50.90 48.15 97,000 0 0 0
NNT
61
61
61 61 61 900 0 0 0
NO1
5.5
5.5
5.75 5.75 5.40 64,100 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
13.7
13.7
13.70 13.70 13.70 0 0 0 0
NRC
5.8
5.8
5.50 5.90 5.50 1,052,000 0 0 0
NSC
72.5
72.5
72.50 73 72.50 1,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.30 5.60 5.10 544,000 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
11.7
11.7
11.70 11.70 11.70 100 0 0 0
NT2
25.5
25.5
26 26.20 25.20 2,067,300 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
142.9
142.9
145 145 141 26,800 0 0 0
NTF
7.4
7.4
8.70 8.70 7.40 600 0 0 0
NTH
58
58
58 58 58 0 0 0 0
NTL
15.7
15.7
15.90 15.90 15.15 552,400 0 0 0
NTP
46.3
46.3
45.51 48.68 45.51 289,000 0 0 0
NTT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11
11
10.80 11 10.40 176,500 0 0 0
NVL
9.9
9.9
9.30 10.05 9.30 11,911,100 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.0
7.0
6.98 6.98 6.98 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.8
4.8
4.90 4.90 4.80 700 0 0 0
OCB
10.7
10.7
10.60 10.90 10.60 2,178,600 0 0 0
OCH
5.5
5.5
5.60 5.60 5.30 57,100 0 0 0
ODE
46
46
45.80 46 45.80 21,600 0 0 0
OGC
3.0
3.0
2.99 3.06 2.98 520,000 0 0 0
OIL
20.2
20.2
20.90 22.50 19.90 10,756,700 0 0 0
ONE
9.9
9.9
9 9.90 8.90 9,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.6
22.6
22 22.60 22 15,700 0 0 0
ORS
13.1
13.1
13.30 13.75 12.65 7,923,900 0 0 0
PAC
21.4
21.4
20.27 21.41 20.27 678,500 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
26.6
26.6
26.33 26.71 25.50 1,242,100 0 0 0
PAP
24.7
24.7
28.40 28.40 24.70 400 0 0 0
PAS
2.8
2.8
2.70 2.80 2.60 47,000 0 0 0
PAT
87.8
87.8
84 89.20 84 144,800 0 0 0
PBC
5.9
5.9
5.50 6 5.50 45,500 0 0 0
PBP
12.9
12.9
12.40 12.90 12.40 2,500 0 0 0
PBT
14.5
14.5
14 14.50 14 400 0 0 0
PC1
25.8
25.8
26.20 26.90 24.75 14,237,900 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.8
19.8
19.60 20 19.60 1,600 0 0 0
PCF
5
5
4.90 5 4.90 5,000 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.1
20.1
20.30 20.40 20 127,200 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 300 0 0 0
PDB
15.6
15.6
16.49 16.49 15.14 56,400 0 0 0
PDC
5
5
5 5 5 500 0 0 0
PDN
110.3
110.3
111.95 112.05 110.28 7,700 0 0 0
PDR
14.6
14.6
14.45 14.70 13.70 12,022,000 0 0 0
PDV
10
10
10.20 10.40 10 116,100 0 0 0
PEG
3.9
3.9
3.60 3.90 3.60 600 0 0 0
PEN
10
10
10 10 10 400 0 0 0
PEQ
43.7
43.7
43.69 51.38 43.69 700 0 0 0
PET
34
34
35.20 36.35 33.45 2,703,600 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 114,800 0 0 0
PGB
11.0
11.0
10.60 11.63 10.33 15,700 0 0 0
PGC
14.0
14.0
14.45 14.45 13.60 317,800 0 0 0
PGD
24
24
24.90 24.90 23 14,100 0 0 0
PGI
18.2
18.2
18.23 18.23 18.23 600 0 0 0
PGN
5.9
5.9
5.80 6.10 5.30 304,600 0 0 0
PGS
50.9
50.9
50 50.90 50 200 0 0 0
PGT
6.1
6.1
6.10 6.10 6 2,900 0 0 0
PGV
25.2
25.2
24.80 25.20 23.95 82,800 0 0 0
PHC
4.6
4.6
4.68 4.68 4.40 91,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68.2
68.2
68.24 68.24 68.24 0 0 0 0
PHP
34
34
33.10 35 32.90 333,300 0 0 0
PHR
58.2
58.2
58.30 59 56.60 506,100 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
17.9
17.9
17 17.90 17 2,800 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
8
8.03 8.03 7.48 22,700 0 0 0
PIV
6
6
5.90 6.50 5.80 186,100 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.7
9.7
9.77 9.77 9.71 1,000 0 0 0
PLA
6.5
6.5
6.50 6.80 6.40 13,100 0 0 0
PLC
26.1
26.1
27.50 27.90 25.10 1,504,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.08 5.39 5.08 91,600 0 0 0
PLX
53.7
53.7
55 58.10 53.70 8,193,700 0 0 0
PMB
10.7
10.7
10 10.80 10 11,600 0 0 0
PMC
140.5
140.5
140.47 140.47 140.47 0 0 0 0
PMG
7.7
7.7
7.20 7.77 7.20 7,100 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
14
14
14 14 14 200 0 0 0
PMS
30.4
30.4
30.38 30.38 30.38 0 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
34.7
34.7
34.70 34.70 34.70 2,000 0 0 0
PNC
26.5
26.5
26.30 26.50 26.30 2,500 0 0 0
PND
8
8
8.80 8.80 8 2,000 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
75.7
75.7
75.80 75.80 72.47 1,808,000 0 0 0
PNP
19.3
19.3
20 20 19.30 2,500 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
16.8
16.8
16 17.40 16 103,800 0 0 0
POT
19.9
19.9
19.90 21.50 19.90 3,300 0 0 0
POV
10.5
10.5
11.53 12.01 10.48 93,700 0 0 0
POW
13.1
13.1
13.55 13.75 12.75 47,237,500 0 0 0
PPC
9.8
9.8
9.85 10.20 9.78 445,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.6
27.6
26.71 27.58 26.52 19,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.61 17.61 200 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 2,600 0 0 0
PPY
8.8
8.8
8.50 8.80 8.50 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 3,300 0 0 0
PRE
21.5
21.5
21.50 21.50 21.30 13,200 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11
11
10.70 11 10.70 3,200 0 0 0
PSB
6.5
6.5
6.10 6.80 6 237,900 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
16.2
16.2
15.50 16.40 15.40 156,000 0 0 0
PSE
11.3
11.3
11.10 11.30 11.10 8,600 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.4
7.4
7.40 7.80 7.10 386,700 0 0 0
PSL
10.6
10.6
11.10 11.10 10.60 1,900 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 100 0 0 0
PSW
8.3
8.3
8.30 8.50 8.10 76,500 0 0 0
PTB
39.7
39.7
38.50 40.08 38.50 68,500 0 0 0
PTC
7.1
7.1
6.63 7.07 6.63 2,400 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.9
29.9
29 29.90 29 4,700 0 0 0
PTL
2.7
2.7
2.45 2.75 2.45 33,300 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 5,000 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
8.4
8.4
8.24 8.43 8.24 1,800 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
8.3
8.3
11.10 11.10 8.30 210,200 0 0 0
PV2
2.2
2.2
2.30 2.30 2 290,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
30.7
30.7
30 34.30 29.70 804,200 0 0 0
PVC
16.6
16.6
17.70 18.60 16 6,476,500 0 0 0
PVD
39.6
39.6
37.70 41 36.80 10,656,200 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7
7
7.20 7.70 6.70 245,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.7
78.7
74.80 81.80 74.80 53,200 0 0 0
PVM
18.7
18.7
18.80 18.80 18.70 10,100 0 0 0
PVO
9.0
9.0
9.96 9.96 8.97 174,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
42.2
42.2
45.90 46.80 41.40 20,948,800 0 0 0
PVT
24.2
24.2
24.55 26.36 24.18 14,939,700 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 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
14.1
14.1
14.50 14.60 13.80 168,000 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QCG
12.3
12.3
13 13.05 12.30 685,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 100 0 0 0
QNP
32.8
32.8
30.70 32.75 30.70 600 0 0 0
QNS
45.9
45.9
45.23 46.00 45.14 109,200 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
33.9
33.9
33.90 33.90 33.90 0 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 500 0 0 0
QST
31.5
31.5
31.48 31.48 31.48 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.6
12.6
12.20 12.70 12.20 729,800 0 0 0
RAL
86.3
86.3
82.82 88.26 82.63 5,700 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 0 0 0 0
RCC
15
15
15 15 15 100 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
11.3
11.3
11.30 11.30 11.30 0 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
51.8
51.8
51.30 52.17 50.96 1,093,400 0 0 0
RIC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
RTB
28
28
28 28 28 700 0 0 0
RYG
11.0
11.0
11 11 10.50 121,800 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 5,900 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7.1
7.1
7 7.10 7 300 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
7.9
7.9
8 8.10 7.80 1,030,000 0 0 0
SAB
44.8
44.8
43.60 44.75 43.10 1,473,200 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 400 0 0 0
SAF
52.0
52.0
52.04 52.04 52.04 1,300 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
5.8
5.8
5.74 5.94 5.71 346,500 0 0 0
SAS
36.5
36.5
35 36.50 35 19,100 0 0 0
SAV
12.1
12.1
11.81 12.14 11.81 5,100 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
26.4
26.4
26.51 26.51 26.04 7,000 0 0 0
SBB
15.9
15.9
15.80 15.90 15.80 1,200 0 0 0
SBD
7.1
7.1
7.90 7.90 7.10 1,300 0 0 0
SBG
11.9
11.9
11.95 12 11.85 14,900 0 0 0
SBH
41.9
41.9
42 42 41.90 300 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
33.5
33.5
33.52 33.52 33.52 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
5.2
5 5.40 5 1,236,500 0 0 0
SBT
21.3
21.3
21.23 21.32 21.13 513,800 0 0 0
SBV
7.6
7.6
8 8 7.22 3,300 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.1
64.1
63.80 64.20 63.80 26,100 0 0 0
SCI
7.7
7.7
8.50 8.60 7.70 157,800 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,400 0 0 0
SCL
17.0
17.0
16.07 17.01 16.07 69,000 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.6
5.6
5.40 5.66 5.40 5,764,300 0 0 0
SCS
52.5
52.5
53.60 53.60 52 298,200 0 0 0
SD2
4
4
3.60 4 3.60 300 0 0 0
SD3
7.4
7.4
7.30 7.40 7.30 2,700 0 0 0
SD5
7.5
7.5
7 7.70 7 11,600 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.0
10.0
10.09 10.18 9.99 83,700 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
8.0
8.0
7.97 7.97 7.97 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
17.3
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
0.90 0.90 0.90 0 0 0 0
SDU
12
12
12 12 12 200 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
42.1
42.1
41.90 42.10 41.90 1,800 0 0 0
SEB
47.2
47.2
47.21 47.21 47.21 0 0 0 0
SED
18.8
18.8
18.80 18.80 18.70 1,200 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 1,100 0 0 0
SFC
20
20
19 20 19 5,900 0 0 0
SFG
11.2
11.2
11.40 11.40 10.30 1,300 0 0 0
SFI
26.7
26.7
28.79 28.79 26.48 1,900 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 5,400 0 0 0
SGC
77.5
77.5
83 83 77 3,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.4
20.4
20.40 20.40 20.40 200 0 0 0
SGI
11.4
11.4
11.30 11.40 11.30 200 0 0 0
SGN
53
53
52.50 54.40 52.50 11,900 0 0 0
SGP
24
24
23.50 24.60 23.50 187,200 0 0 0
SGR
15.3
15.3
15.30 15.45 15 145,200 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
15.2
15.2
15.50 15.50 14.70 2,000 0 0 0
SHA
3.9
3.9
3.89 3.89 3.85 8,100 0 0 0
SHB
14.3
14.3
14.34 14.54 13.95 79,944,700 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.9
6.9
7 7 6.90 300 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
13.7
13.7
13.65 13.70 13.60 683,300 0 0 0
SHN
3.4
3.4
3.30 3.40 3.20 3,300 0 0 0
SHP
34.5
34.5
34.35 34.45 34.10 3,700 0 0 0
SHS
16.6
16.6
16.50 18.10 16.10 34,412,900 0 0 0
SID
15.2
15.2
15.20 15.20 15.20 500 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
37.1
37.1
37.55 37.55 36.60 1,200 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14.0
14.0
13.90 13.95 13.80 116,400 0 0 0
SJE
16.5
16.5
15.70 16.80 15.70 65,100 0 0 0
SJG
19
19
19 19 19 100 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SJS
48
48
48 48.50 46.30 20,100 0 0 0
SKG
9.3
9.3
9.30 9.45 9.10 364,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 1,200 0 0 0
SKN
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
SKV
23.7
23.7
23.77 23.77 23.68 3,200 0 0 0
SLS
157.1
157.1
155.20 157.50 155.10 4,600 0 0 0
SMA
7.3
7.3
7.31 7.31 7.31 100 0 0 0
SMB
37.3
37.3
36.34 38.44 36.34 22,200 0 0 0
SMC
10.6
10.6
11.20 11.20 10.55 256,900 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
8.3
8.3
7.80 8.40 7.80 400 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.9
31.9
30 32.90 30 1,300 0 0 0
SP2
23
23
22.50 23 22.50 13,200 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 9.50 100 0 0 0
SPV
21.5
21.5
25.44 25.52 21.52 5,700 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 42,900 0 0 0
SRC
35.9
35.9
39.33 39.33 35.90 13,500 0 0 0
SRF
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SSB
13.7
13.7
13.69 13.73 13.44 2,037,900 0 0 0
SSC
29.0
29.0
29.00 29.00 29.00 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.1
8.1
7.50 8.20 7.50 11,200 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 0 0 0 0
SSI
29.7
29.7
30 30.50 29 81,041,100 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
3.4
3.4
3.25 3.55 3.25 502,400 0 0 0
STB
65
65
63 65 62.60 21,117,100 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 600 0 0 0
STG
37
37
37 37 37 400 0 0 0
STH
20.9
20.9
20.60 21 20.60 64,400 0 0 0
STK
15.4
15.4
14.50 15.35 14.50 3,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.7
7.7
7.74 7.74 7.74 0 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
19.4
19.4
19.45 19.45 18.50 4,200 0 0 0
SVD
4.1
4.1
3.90 4.09 3.90 900 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
1.8
1.8
1.80 1.90 1.70 241,600 0 0 0
SVT
11.3
11.3
11.30 11.45 11.15 2,300 0 0 0
SWC
28.2
28.2
28.40 29 28.20 13,900 0 0 0
SZB
38.1
38.1
38.10 38.10 38.10 400 0 0 0
SZC
28.5
28.5
28.30 29 28.10 1,164,400 0 0 0
SZE
9.5
9.5
9.50 9.50 9.50 600 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
48.0
48.0
48.75 48.75 46.25 11,700 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
12.4
12.4
12 12.40 11.50 16,200 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
36.6
36.6
35.95 37.48 35.95 196,400 0 0 0
TAN
44.2
44.2
44.20 44.20 44.20 1,600 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.4
34.4
34.41 34.41 34.41 300 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
29.7
29.7
30.17 30.17 29.14 18,772,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
13.20 13.70 12.95 10,965,400 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
31.80 31.80 30.59 25,900 0 0 0
TCM
21.9
21.9
22.13 22.54 21.57 1,787,400 0 0 0
TCO
9.8
9.8
9.40 9.82 9.40 34,400 0 0 0
TCR
2.7
2.7
2.49 2.65 2.33 13,500 0 0 0
TCT
19.7
19.7
19 19.65 19 11,700 0 0 0
TCW
32.4
32.4
30.10 32.80 30.10 1,600 0 0 0
TDB
39.0
39.0
39.05 39.05 38.95 600 0 0 0
TDC
10.9
10.9
10.40 10.95 10.40 189,100 0 0 0
TDF
8.8
8.8
8.40 8.80 8.20 2,400 0 0 0
TDG
2.7
2.7
2.67 2.71 2.67 38,900 0 0 0
TDH
3.5
3.5
3.46 3.54 3.38 54,700 0 0 0
TDM
56.1
56.1
56.21 56.21 53.77 9,800 0 0 0
TDP
28.6
28.6
29.60 31.50 28.55 507,700 0 0 0
TDS
8.3
8.3
8.10 8.30 8.10 11,400 0 0 0
TDT
6.3
6.3
6.16 6.25 5.97 194,500 0 0 0
TDW
42.0
42.0
41.74 42.08 39.03 10,000 0 0 0
TED
68
68
59.50 68 59.50 600 0 0 0
TEG
5.8
5.8
5.95 5.95 5.80 6,200 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
40.7
40.7
40 41 39 800 0 0 0
TGP
5.8
5.8
6 6 5.80 300 0 0 0
TH1
2
2
2 2 2 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.3
30.3
30.70 30.70 30.30 4,000 0 0 0
THG
36.8
36.8
36.34 37.18 36.29 23,100 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 8,400 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.4
8.4
8.66 8.75 8.11 106,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TID
21.4
21.4
21.40 21.40 21.40 3,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7
7
7 7.10 6.30 607,400 0 0 0
TIN
135.8
135.8
132 139 125 21,800 0 0 0
TIP
17.8
17.8
18.10 18.10 17.46 111,800 0 0 0
TIS
4.5
4.5
4.80 5 4.50 32,300 0 0 0
TIX
41.5
41.5
41.51 41.51 41.51 0 0 0 0
TJC
8.5
8.5
8.52 8.52 8.52 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8
8
8.14 8.14 8 113,000 0 0 0
TLG
50.0
50.0
50.12 50.31 49.36 252,700 0 0 0
TLH
4.5
4.5
4.40 4.60 4.40 298,100 0 0 0
TLP
8.1
8.1
8.30 8.30 7.10 9,600 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
49.6
49.6
49.10 49.58 49.10 3,600 0 0 0
TMC
7.7
7.7
7.56 7.65 7.56 3,000 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
57.5
57.5
57.50 57.50 57.50 100 0 0 0
TMS
41
41
41 41 41 300 0 0 0
TMT
12.3
12.3
11.60 12.30 11.55 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 1,500 0 0 0
TN1
15.9
15.9
15.85 15.90 15.80 10,700 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
28.8
28.8
28.80 28.80 28.80 300 0 0 0
TNG
22.1
22.1
20.70 22.56 20.70 3,358,100 0 0 0
TNH
10.8
10.8
10.65 10.90 10.45 285,100 0 0 0
TNI
4.6
4.6
4.52 4.58 4.21 35,700 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
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
8.7
8.7
9.27 9.30 8.65 245,400 0 0 0
TNV
16.9
16.9
15.50 17 15.40 7,700 0 0 0
TNW
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
162.1
162.1
157.60 169.13 157.60 45,300 0 0 0
TOT
15.3
15.3
15.50 15.50 15.30 400 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
16
16
16.10 16.35 15.70 22,268,300 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 300 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 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
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
69
69
68.50 69.90 65 3,100 0 0 0
TRC
73
73
72 74.40 72 95,300 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 0 0 0 0
TSA
15.2
15.2
14.63 15.30 14.63 229,700 0 0 0
TSB
24.7
24.7
23.80 24.70 23.80 4,100 0 0 0
TSC
2.4
2.4
2.44 2.48 2.38 347,600 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 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
6.60 6.60 6.60 0 0 0 0
TT6
5.1
5.1
5.40 5.40 4.90 5,400 0 0 0
TTA
10.5
10.5
10.50 10.60 10.25 239,800 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
102.2
102.2
102.20 102.20 102.20 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.61 2.73 2.59 1,288,800 0 0 0
TTG
12.3
12.3
13.60 13.70 12.30 300 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 37,100 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TTN
15.5
15.5
15 15.80 15 31,800 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.7
34.7
35.70 35.70 34.70 400 0 0 0
TUG
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
31.7
31.7
31 32.40 31 68,900 0 0 0
TV2
35.4
35.4
34.95 36.10 34.45 1,370,900 0 0 0
TV3
16.2
16.2
16.20 16.20 16.20 10,200 0 0 0
TV4
15.4
15.4
15.40 15.40 15.40 200 0 0 0
TV6
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.2
7.2
7.16 7.45 6.95 64,300 0 0 0
TVC
7.6
7.6
7.90 7.90 7.40 26,100 0 0 0
TVD
10.7
10.7
11.16 11.35 10.60 372,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.7
8.7
8.10 9 8.10 1,296,700 0 0 0
TVS
13.3
13.3
13.45 13.65 13.10 432,600 0 0 0
TVT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TW3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TXM
4.6
4.6
4.60 4.80 4.10 2,700 0 0 0
TYA
17.6
17.6
17.55 17.80 17.20 6,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.60 6.70 6.10 4,200 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
57.2
57.2
57.20 57.20 57.20 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 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
6.7
6.7
6.70 6.70 6.70 600 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 6,000 0 0 0
VAB
9.8
9.8
9.95 9.99 9.60 622,200 0 0 0
VAF
19.9
19.9
21.15 21.15 19.90 2,900 0 0 0
VAV
31.8
31.8
31.78 31.78 31.78 0 0 0 0
VBB
9.8
9.8
9.50 9.90 9.50 56,000 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
11.2
11.2
11.20 11.20 11.20 500 0 0 0
VC2
4.5
4.5
4.70 4.70 4.50 227,300 0 0 0
VC3
25.4
25.4
24.80 25.40 24.30 1,177,000 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
19.6
19.6
19.59 20.34 19.59 4,000 0 0 0
VC7
7.7
7.7
7.40 8 7.20 243,500 0 0 0
VC9
3.8
3.8
3.70 3.80 3.70 6,900 0 0 0
VCA
8
8
8 8 8 400 0 0 0
VCB
60.4
60.4
59.80 60.90 58.80 11,524,700 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300.1
300.1
300.10 300.10 300.10 0 0 0 0
VCG
20.0
20.0
19.50 19.95 18.90 16,364,600 0 0 0
VCI
26.3
26.3
26.48 26.84 25.63 26,393,700 0 0 0
VCM
8.7
8.7
8.90 8.90 7.90 3,200 0 0 0
VCP
24.9
24.9
24.40 24.90 22.60 43,200 0 0 0
VCR
35.9
35.9
32 35.90 32 5,800 0 0 0
VCS
41
41
39.20 41.40 39.20 124,200 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 1,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
14 14 14 2,700 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 0 0 0 0
VDP
50
50
50 50 50 0 0 0 0
VDS
15.2
15.2
16 16.10 14.80 2,193,300 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.5
3.5
3.50 3.50 3.30 4,600 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
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.7
3.7
3.70 3.70 3.70 500 0 0 0
VEA
33.5
33.5
32.30 33.90 31.80 857,200 0 0 0
VEC
34
34
35.90 35.90 32 1,200 0 0 0
VEF
94.9
94.9
93 102.50 92.50 22,100 0 0 0
VES
25
25
26 26 25 1,000 0 0 0
VET
16.6
16.6
15.70 16.90 15.70 1,500 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
47.5
47.5
47.03 49.67 47.03 11,000 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
43.3
43.3
42.80 44.45 42.80 1,644,600 0 0 0
VGG
40.5
40.5
38.62 40.53 38.62 16,000 0 0 0
VGI
85.9
85.9
80.60 86.90 80 1,450,000 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
24.8
24.8
24.30 24.80 24.20 30,600 0 0 0
VGR
66.0
66.0
66.94 66.94 65.98 800 0 0 0
VGS
23.0
23.0
22.41 23.75 22.22 802,400 0 0 0
VGT
12.9
12.9
12.30 13.20 12.30 3,158,500 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
57
57
56.50 57 55.20 1,690,800 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
2.9
2.9
2.70 2.90 2.70 353,100 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 208,000 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
89.8
89.8
90.30 92.90 88.30 5,665,600 0 0 0
VIB
15.3
15.3
15.45 15.55 15.12 9,851,800 0 0 0
VIC
141.8
141.8
154.80 154.80 141 4,203,800 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.9
15.9
15.90 16 15.90 13,200 0 0 0
VIG
4.7
4.7
4.70 4.90 4.70 215,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12
12
12 12 12 0 0 0 0
VIN
16
16
20.80 20.80 16 200 0 0 0
VIP
12.0
12.0
12 12.30 11.50 537,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
26.50 26.50 26.50 100 0 0 0
VIW
23.5
23.5
23.50 23.50 23.50 6,900 0 0 0
VIX
16
16
16.75 17.05 15.85 46,659,200 0 0 0
VJC
155
155
154.30 156 150.70 1,429,000 0 0 0
VLA
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VLB
45.9
45.9
45 46 45 35,400 0 0 0
VLC
13.7
13.7
13 13.70 13 106,800 0 0 0
VLG
9
9
9 9 9 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
33
33
33 33 33 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.8
4.8
4.50 4.80 4.30 3,800 0 0 0
VMD
15
15
14.85 15 14.85 2,300 0 0 0
VMG
3
3
2.90 3 2.90 5,300 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
63
63
63 63 63 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.8
14.8
16 16 14.60 2,500 0 0 0
VNB
14.5
14.5
14.10 14.50 13.90 16,000 0 0 0
VNC
34.4
34.4
33.93 34.52 33.93 14,700 0 0 0
VND
16.6
16.6
17 17.35 16.30 28,908,300 0 0 0
VNE
4.5
4.5
4.34 4.94 4.34 188,300 0 0 0
VNF
15.4
15.4
15.30 15.70 15 3,400 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 400 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.5
8.5
8.90 8.90 8.50 1,500 0 0 0
VNL
19.5
19.5
19.71 20.00 19.52 19,100 0 0 0
VNM
62.1
62.1
60 62.10 59.50 10,762,100 0 0 0
VNP
18.7
18.7
18 18.80 17.30 53,900 0 0 0
VNR
20.7
20.7
20.80 20.90 20.40 9,300 0 0 0
VNS
8.8
8.8
8.81 8.82 8.80 4,900 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
330
330
309.10 335 309.10 1,000 0 0 0
VOS
14.1
14.1
14.40 14.85 13.95 7,819,700 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
25.1
25.1
25.55 25.55 24.37 30,382,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.5
22.5
22.77 22.77 21.86 7,400 0 0 0
VPG
4.6
4.6
4.56 4.73 4.52 144,800 0 0 0
VPH
3.6
3.6
3.74 3.87 3.62 95,700 0 0 0
VPI
56.5
56.5
55.50 56.60 55.20 3,629,000 0 0 0
VPR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VPS
8.2
8.2
8.45 8.45 8.20 9,400 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 17.70 100 0 0 0
VRC
13
13
13 13 12.50 600 0 0 0
VRE
24.1
24.1
25 25 23.50 10,408,500 0 0 0
VRG
16.0
16.0
15.67 16.23 15.67 15,800 0 0 0
VSA
18.3
18.3
18.26 18.36 18.26 1,200 0 0 0
VSC
21.9
21.9
22.30 23.20 21.50 9,260,600 0 0 0
VSE
8.5
8.5
8.30 9.20 8.30 9,000 0 0 0
VSF
31.2
31.2
30 32.30 29.90 32,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
42.9
42.9
42.06 43.05 42.06 15,300 0 0 0
VSI
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VSN
16.8
16.8
16.90 16.90 16.80 3,100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.2
2.2
2.20 2.30 2.20 7,000 0 0 0
VTB
13.7
13.7
13.65 13.65 13.60 26,200 0 0 0
VTC
12.1
12.1
12.29 12.29 11.73 3,000 0 0 0
VTD
6.3
6.3
6.50 6.60 6.20 95,700 0 0 0
VTE
8
8
8 8 8 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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
48
48
45.60 50 45.50 40,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.74 10.96 10.55 857,700 0 0 0
VTP
67.3
67.3
71.28 71.28 64.73 934,200 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.60 11 10.40 36,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VTV
14.8
14.8
14.50 15 14.10 25,200 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.3
20.3
20.20 20.40 20.20 1,508,200 0 0 0
VUA
14.6
14.6
14.60 14.60 14.60 200 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
132.3
132.3
131.50 135 125 326,700 0 0 0
VW3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VWS
20.3
20.3
20.35 20.35 20.35 200 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
45.9
45.9
45.90 45.90 45.90 0 0 0 0
WCS
265.1
265.1
265.10 265.10 265.10 100 0 0 0
WSB
51.9
51.9
49.26 52.01 49.26 7,100 0 0 0
WSS
6
6
6 6.10 6 23,600 0 0 0
WTC
9.9
9.9
10 10 9.90 1,800 0 0 0
X20
12.3
12.3
11.80 12.30 11.80 10,500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
18
18
18 18 18 100 0 0 0
XLV
13.3
13.3
13.30 13.30 13.30 500 0 0 0
XMC
8
8
8.90 8.90 8 1,800 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.1
14.1
13.80 14.10 13.80 13,300 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.7
10.7
9.90 10.65 9.90 9,000 0 0 0
YEG
10.0
10.0
10 10.61 9.81 2,623,900 0 0 0
YTC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
^HASTC
240.1
240.1
236.69 242.07 235.61 139,519,244 0 0 0
^UPCOM
123.1
123.1
119.82 123.27 119.82 0 0 0 0
^VN30
1,837.0
1,837.0
1,803.35 1,859.21 1,802.65 623,618,689 0 0 0
^VNINDEX
1,676.7
1,676.7
1,697.87 1,716.62 1,651.29 1,343,244,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |