DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/03/2026

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 11/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.8
32.8
32.83 32.83 32.83 0 0 0 0
AAA
6.8
6.8
6.60 6.84 6.60 1,033,100 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 934,800 0 0 0
AAM
5.8
5.8
5.86 5.86 5.76 19,200 0 0 0
AAS
8.9
8.9
8.70 8.90 8.50 1,865,600 0 0 0
AAT
3.0
3.0
3.03 3.05 3 37,700 0 0 0
ABB
11.9
11.9
11.57 11.91 11.57 182,600 0 0 0
ABC
10.1
10.1
10 10.30 10 6,900 0 0 0
ABI
20
20
19.80 20.10 19.50 38,500 0 0 0
ABR
11.5
11.5
12.11 12.16 11.54 2,500 0 0 0
ABS
2.7
2.7
2.62 2.69 2.57 161,000 0 0 0
ABT
61.6
61.6
60.60 61.56 60.60 1,200 0 0 0
ABW
10.9
10.9
10.60 10.90 10.50 167,400 0 0 0
ACB
20.0
20.0
19.86 20.33 19.82 18,301,200 0 0 0
ACC
12.3
12.3
12.20 12.35 12 70,200 0 0 0
ACE
39.6
39.6
38.70 39.64 38.61 3,600 0 0 0
ACL
13.6
13.6
12.80 13.55 12.80 900 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
49.4
49.4
48.30 50 48 1,280,800 0 0 0
ADC
20.6
20.6
20.58 20.58 20.58 100 0 0 0
ADG
8.9
8.9
8.86 8.86 8.86 500 0 0 0
ADS
7.4
7.4
7.25 7.40 7.25 102,400 0 0 0
AG1
10.5
10.5
10.49 10.49 10.49 1,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.50 11.91 11.45 286,300 0 0 0
AGP
34.2
34.2
33.57 34.38 28.93 5,000 0 0 0
AGR
15.3
15.3
14.40 15.40 14.40 948,300 0 0 0
AGX
195.9
195.9
195.94 195.94 195.94 0 0 0 0
AIC
10
10
9.80 10 9.80 1,100 0 0 0
AIG
39.7
39.7
39.62 39.87 39.62 5,500 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.1
7.1
6.80 7.10 6.80 11,200 0 0 0
AMC
12.1
12.1
12.12 12.12 12.12 4,200 0 0 0
AME
7
7
7 7 7 100 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,300 0 0 0
AMS
8
8
7.50 8.20 7.50 97,200 0 0 0
AMV
1.9
1.9
2 2 1.80 774,900 0 0 0
ANV
23.9
23.9
22.80 23.90 22.80 1,298,700 0 0 0
APF
41.4
41.4
39.83 41.42 39.83 2,900 0 0 0
APG
8.2
8.2
8.22 8.22 8.22 231,900 0 0 0
APH
5.7
5.7
5.73 5.73 5.58 163,500 0 0 0
API
5.8
5.8
5.60 5.80 5.50 130,200 0 0 0
APL
13.5
13.5
13.51 13.51 13.51 0 0 0 0
APP
4.9
4.9
5 5 4.80 8,200 0 0 0
APS
6.6
6.6
6.50 6.60 6.40 314,800 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
45.7
45.7
45.70 45.70 45.70 0 0 0 0
ASG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
ASM
5.7
5.7
5.62 5.73 5.56 497,200 0 0 0
ASP
5.0
5.0
4.86 5.05 4.83 130,200 0 0 0
AST
60.0
60.0
59.41 60.56 58.51 5,500 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
50
50
52.90 52.90 50 200 0 0 0
AVG
10
10
10 10.10 9.90 109,400 0 0 0
BAB
10.5
10.5
10.51 10.51 10.33 5,200 0 0 0
BAF
31.5
31.5
31.09 31.59 30.91 1,851,300 0 0 0
BAL
7.3
7.3
7.35 7.35 7.35 0 0 0 0
BAX
34.6
34.6
34.56 34.56 34.56 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
9.9
9.9
9.91 9.91 9.91 100 0 0 0
BBT
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BCA
16.5
16.5
15.80 16.50 15.60 67,300 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7 7.20 6.80 45,200 0 0 0
BCE
8.3
8.3
8.48 8.48 7.95 55,500 0 0 0
BCF
35.3
35.3
35.70 35.70 35.26 1,000 0 0 0
BCM
56.3
56.3
54.50 56.90 54 1,047,100 0 0 0
BCP
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.7
33.7
33.75 33.75 33.75 1,000 0 0 0
BDT
9
9
9.30 9.30 9 21,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
64.2
64.2
62.12 66.04 62.12 84,400 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
23.9
23.9
21.90 24.20 21.90 11,200 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.9
28.9
28.32 28.99 28.32 13,800 0 0 0
BHP
8
8
8 8 8 100 0 0 0
BIC
23
23
22.70 23.50 22.50 77,500 0 0 0
BID
38.6
38.6
38.21 39.18 38.21 6,154,500 0 0 0
BIG
6.3
6.3
6.60 6.69 6.16 285,600 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 300 0 0 0
BKC
17.7
17.7
17.41 18.26 17.17 65,500 0 0 0
BKG
2.5
2.5
2.58 2.58 2.53 39,900 0 0 0
BLI
8.8
8.8
8.40 8.80 8.40 11,700 0 0 0
BLN
5.4
5.4
5.36 5.36 5.36 0 0 0 0
BLT
21.3
21.3
20.96 21.25 20.58 900 0 0 0
BMC
14.2
14.2
14.50 14.50 14.10 30,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 300 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.4
16.4
16.02 16.50 16.02 403,300 0 0 0
BMJ
9.5
9.5
9.50 9.50 9.50 3,400 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 2,000 0 0 0
BMP
137.2
137.2
137.06 138.29 132.90 143,400 0 0 0
BMS
12.5
12.5
12.32 12.51 12.23 143,500 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BNA
6.2
6.2
6.20 6.70 6.10 53,600 0 0 0
BNW
16.3
16.3
16.33 16.33 16.33 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
11.2
11.2
11.29 11.29 10.93 1,600 0 0 0
BRR
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BRS
33.9
33.9
33.57 33.86 30.09 7,500 0 0 0
BSA
21.8
21.8
22 22 21.60 74,300 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 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
33.1
33.1
31.82 33.55 31.50 470,300 0 0 0
BSL
10.2
10.2
9.96 10.24 9.96 5,000 0 0 0
BSP
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BSQ
15.4
15.4
15.37 15.37 15.37 6,800 0 0 0
BSR
35.7
35.7
33.13 35.75 32.58 19,019,300 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
4
4 4 4 0 0 0 0
BTD
16.8
16.8
16.80 16.80 16.80 2,200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.0
21.0
21.73 21.91 21.00 21,100 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.5
8.5
8.70 8.70 8.30 44,000 0 0 0
BTS
5.2
5.2
5 5.20 5 6,100 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BTV
10.4
10.4
10.38 10.38 10.38 0 0 0 0
BTW
60.7
60.7
60.70 60.70 60.70 0 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
74.5
74.5
71 75.50 70.50 599,100 0 0 0
BVL
13.2
13.2
14.08 14.17 13.17 3,700 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
28
28
27.10 28.30 27.10 284,200 0 0 0
BWA
14.5
14.5
14.48 14.48 14.48 0 0 0 0
BWE
42.1
42.1
42.37 42.51 41.88 478,600 0 0 0
BWS
32.8
32.8
32.90 32.90 32.61 300 0 0 0
BXH
12.0
12.0
12.00 12.00 12.00 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.8
10.8
10.72 11.31 10.42 10,200 0 0 0
C47
9.2
9.2
9 9.28 9 14,100 0 0 0
C4G
7.1
7.1
6.80 7.20 6.80 463,200 0 0 0
C69
17
17
17.10 17.90 16.40 441,000 0 0 0
C92
3.9
3.9
4 4 3.90 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.60 600 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
39.4
39.4
39.17 39.73 39.07 30,400 0 0 0
CAT
17.6
17.6
17.69 17.69 17.40 4,800 0 0 0
CBI
14
14
14.50 14.50 14 15,000 0 0 0
CBS
25.4
25.4
25.40 25.40 25.40 100 0 0 0
CC1
30.8
30.8
30.67 30.76 30.67 1,100 0 0 0
CCA
10.8
10.8
10.77 10.77 10.77 0 0 0 0
CCI
21.0
21.0
19.89 20.98 19.89 500 0 0 0
CCL
4.5
4.5
4.36 4.53 4.36 119,500 0 0 0
CCM
36.8
36.8
36.75 36.75 36.75 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.5
12.5
12.48 12.48 12.48 100 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
15.5
15.5
15.07 15.68 15.00 102,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.6
30.6
30.63 31.02 30.24 13,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.3
13.3
13.42 14.38 13.33 9,300 0 0 0
CDR
4.9
4.9
4.90 4.90 4.90 500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
14.3
14.3
13.71 14.57 12.86 10,897,000 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 0 0 0 0
CFV
19.9
19.9
19.90 19.90 19.90 300 0 0 0
CGV
2.8
2.8
2.90 2.90 2.80 2,600 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.23 5.23 5.23 0 0 0 0
CHP
26.1
26.1
26.11 26.20 25.88 29,700 0 0 0
CHS
11
11
10.90 11 10.90 300 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.50 800 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
6.1
6.1
6 6.07 5.29 765,900 0 0 0
CII
15.8
15.8
14.85 15.80 14.85 15,622,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 27,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
43.5
43.5
42.50 43.49 42.50 6,000 0 0 0
CKD
25.4
25.4
25.38 25.38 25.38 300 0 0 0
CKG
9.3
9.3
8.90 9.50 8.90 28,600 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.3
55.3
53.36 55.27 53.36 2,600 0 0 0
CLH
19.6
19.6
19.42 19.60 19.42 300 0 0 0
CLL
27.7
27.7
27.08 27.82 27.08 3,800 0 0 0
CLM
57.0
57.0
57.79 57.79 57.03 1,200 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 100 0 0 0
CLX
14.6
14.6
14.40 14.69 14.40 79,800 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 700 0 0 0
CMD
18.0
18.0
18.03 18.88 18.03 6,700 0 0 0
CMF
432.4
432.4
432.39 432.39 432.39 0 0 0 0
CMG
30.2
30.2
29.60 30.40 29.30 374,400 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
18.5
18.5
18.90 18.90 15.30 300 0 0 0
CMN
22.3
22.3
22.67 22.67 22 1,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.6
6.6
6.76 7.04 6.58 11,400 0 0 0
CMT
12.3
12.3
12.30 12.30 12.30 100 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.3
6.3
6.24 6.30 6.14 62,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
24.9
24.9
24.05 25.70 24.05 27,500 0 0 0
CNN
54.4
54.4
54.36 54.36 54.36 100 0 0 0
CNT
7.5
7.5
7.40 7.50 6.40 1,200 0 0 0
COM
33.1
33.1
33.06 33.06 33.06 100 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 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
30.4
30.4
30.33 30.42 30.04 20,500 0 0 0
CQT
7.7
7.7
7.75 7.75 7.66 4,600 0 0 0
CRC
9.1
9.1
9.05 9.09 8.79 1,647,300 0 0 0
CRE
7.3
7.3
6.80 7.26 6.79 235,200 0 0 0
CSC
13.5
13.5
13.09 13.64 12.91 27,300 0 0 0
CSI
16
16
15.50 16 15.50 2,900 0 0 0
CSM
12.0
12.0
11.70 12.05 11.70 239,500 0 0 0
CSV
28.8
28.8
28.50 29.15 27.85 947,400 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
CTB
14.7
14.7
15.01 15.38 14.74 3,300 0 0 0
CTD
76.2
76.2
74.29 76.67 74.10 561,300 0 0 0
CTF
19
19
18.75 19 18.35 293,900 0 0 0
CTG
34.6
34.6
34.47 35.06 34.17 12,877,000 0 0 0
CTI
21.4
21.4
20.77 21.45 20.68 513,200 0 0 0
CTP
5.1
5.1
5 5.10 4.90 27,700 0 0 0
CTR
72.7
72.7
70.26 73.51 70 574,100 0 0 0
CTS
22.2
22.2
21.72 22.54 21.64 1,110,400 0 0 0
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 200 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
D11
9.4
9.4
9.40 9.40 9.40 3,500 0 0 0
D2D
36.8
36.8
36 36.95 36 55,800 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 15.80 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.10 3.13 3 13,000 0 0 0
DAS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DAT
8.9
8.9
8.89 8.89 8.89 500 0 0 0
DBC
21.3
21.3
20.56 21.27 20.43 4,502,900 0 0 0
DBD
49.2
49.2
48.19 49.34 48.10 65,900 0 0 0
DBM
29.9
29.9
29.89 29.89 29.89 0 0 0 0
DBT
10.6
10.6
10.50 10.55 10.50 37,300 0 0 0
DC1
5.8
5.8
4.30 5.78 4.30 3,100 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.3
8.3
8.25 8.36 8.16 277,300 0 0 0
DCF
29.8
29.8
29.82 29.82 29.82 0 0 0 0
DCG
21.0
21.0
21.01 21.01 21.01 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.2
56.2
56.20 56.60 55.90 319,000 0 0 0
DCM
45.5
45.5
44.58 46.04 43.30 6,388,900 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
8.80 9.20 8.80 152,100 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
10
10
9.20 10 9.20 59,100 0 0 0
DDV
27.4
27.4
27.37 27.37 26.34 1,583,500 0 0 0
DFC
25.5
25.5
25.54 25.54 25.54 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
69.4
69.4
69.12 71.18 67.87 6,463,800 0 0 0
DGT
4.1
4.1
3.90 4.10 3.90 67,300 0 0 0
DGW
45.3
45.3
42.30 45.25 42 3,545,200 0 0 0
DHA
49.6
49.6
50.07 50.07 48 108,400 0 0 0
DHB
9.3
9.3
9.10 9.30 8.90 18,000 0 0 0
DHC
32.3
32.3
30.58 32.31 30.58 450,300 0 0 0
DHD
26.9
26.9
26.76 26.91 26.76 600 0 0 0
DHG
96.0
96.0
97.42 97.42 96.00 7,400 0 0 0
DHM
5.9
5.9
5.77 5.90 5.77 3,600 0 0 0
DHN
22.6
22.6
22.61 22.61 22.61 1,800 0 0 0
DHP
11.3
11.3
11.28 11.28 11.28 0 0 0 0
DHT
67.9
67.9
68.50 68.50 66.70 500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 200 0 0 0
DIG
12.6
12.6
11.93 12.69 11.93 13,446,400 0 0 0
DIH
8.2
8.2
8.43 8.43 7.65 21,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.6
4.6
4.60 4.60 4.50 186,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.58 2.69 2.54 970,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
57.6
57.6
57.50 57.60 57.50 1,500 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 0 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
58.8
58.8
58.80 58.80 58.80 0 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DNE
7.4
7.4
7.44 7.44 7.44 100 0 0 0
DNH
51.9
51.9
51.87 51.87 51.87 200 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.1
31.1
31.40 31.40 31.12 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.5
12.5
12.47 12.47 12.47 200 0 0 0
DP1
28.0
28.0
30.05 30.05 27.20 5,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
59.3
59.3
59.10 59.47 56.29 3,800 0 0 0
DPG
41.2
41.2
40.33 41.66 39.99 360,100 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
29.8
29.8
29.31 29.82 28.00 13,819,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.4
41.4
40.05 42.05 40 800,700 0 0 0
DQC
9.3
9.3
9.60 9.60 9.32 15,300 0 0 0
DRC
13.8
13.8
13.45 13.79 13.45 564,300 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.6
2.6
2.45 2.63 2.40 670,800 0 0 0
DRI
13.4
13.4
13.20 13.60 12.90 808,900 0 0 0
DRL
44.6
44.6
44.43 44.63 44.43 4,600 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 12,400 0 0 0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
24.4
24.4
24.10 24.70 23.90 464,600 0 0 0
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSN
38.4
38.4
38.24 38.81 37.81 9,300 0 0 0
DSP
12.7
12.7
12.50 12.70 12.50 700 0 0 0
DST
8.5
8.5
8.40 8.70 8.30 189,400 0 0 0
DTA
3.6
3.6
3.60 3.65 3.58 10,800 0 0 0
DTD
14.2
14.2
14.07 14.33 13.98 83,600 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 2,400 0 0 0
DTK
10.9
10.9
10.44 11.48 10.44 19,100 0 0 0
DTL
11.8
11.8
11.40 12 11.35 7,500 0 0 0
DTP
94.7
94.7
85.73 94.72 85.73 300 0 0 0
DTT
17.2
17.2
17.17 17.17 17.17 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
6.7
6.7
6.50 6.80 6.50 447,900 0 0 0
DVN
20.2
20.2
20.03 20.31 19.93 19,300 0 0 0
DVP
62.8
62.8
61.76 63.02 61.76 11,000 0 0 0
DVW
37.9
37.9
37.87 37.87 37.87 0 0 0 0
DWC
17.7
17.7
20 20 17.70 600 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
12.1
12.1
11.71 12.41 11.67 22,006,600 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.4
12.4
12.10 12.60 11.90 407,000 0 0 0
DXS
6.2
6.2
5.95 6.34 5.94 1,873,500 0 0 0
DXV
3.8
3.8
3.72 4.05 3.72 2,200 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 200 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32 32.50 31.50 12,700 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 800 0 0 0
EIB
22.5
22.5
21.20 22.50 21.10 12,062,300 0 0 0
EIC
22.4
22.4
22.38 22.38 22.38 0 0 0 0
EID
21.2
21.2
21.17 21.17 21.17 600 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 9,300 0 0 0
ELC
17.2
17.2
16.67 17.24 16.48 567,800 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 100 0 0 0
EVE
9.1
9.1
8.75 9.16 8.75 60,800 0 0 0
EVF
14.4
14.4
13.85 14.40 13.75 20,132,600 0 0 0
EVG
6.0
6.0
5.81 6.04 5.79 775,900 0 0 0
EVS
5.4
5.4
5.10 5.40 5 119,200 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
3.2
3.2
3.18 3.24 3.17 42,100 0 0 0
FCN
11.8
11.8
11.20 11.80 11.20 1,093,000 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 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
26.6
26.6
26.55 26.55 26.55 0 0 0 0
FIC
19.5
19.5
17.83 19.49 17.74 35,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.40 124,900 0 0 0
FIR
5.4
5.4
5.09 5.43 4.87 226,300 0 0 0
FIT
4.3
4.3
4.23 4.34 4.23 439,700 0 0 0
FMC
37.1
37.1
36.27 37.41 36.27 176,800 0 0 0
FOC
55.5
55.5
54.71 55.49 54.54 22,800 0 0 0
FOX
76.8
76.8
72.80 76.90 72.30 428,900 0 0 0
FPT
80.2
80.2
80 81 78.30 10,652,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
147.9
147.9
138.10 147.90 138.10 510,800 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
37.3
37.3
37.34 37.34 37.34 1,000 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
25.4
25.4
24.35 25.86 24.21 1,249,800 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.8
10.8
10.50 11 10.50 227,300 0 0 0
GAS
103
103
93.30 103 93.20 4,146,800 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
25.8
25.8
26.80 26.80 24.50 87,000 0 0 0
GDA
14
14
14.20 14.20 13.80 72,800 0 0 0
GDT
17.5
17.5
17.50 17.73 17.50 3,100 0 0 0
GDW
37.7
37.7
37.66 37.66 37.66 100 0 0 0
GEG
14.7
14.7
14.10 14.81 14 1,129,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
27.2
27.2
25.92 27.20 25.68 5,864,400 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.0
10.0
10.00 10.09 10.00 4,500 0 0 0
GIL
14.3
14.3
13.90 14.50 13.90 202,900 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
29.8
29.8
28.50 30 26.30 1,700 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
74.3
74.3
68.70 74.34 68.70 4,175,300 0 0 0
GMH
7.9
7.9
7.87 7.87 7.87 1,000 0 0 0
GMX
14.1
14.1
15.01 15.19 14.10 11,800 0 0 0
GND
27.6
27.6
21.48 27.64 21.48 200 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 37,500 0 0 0
GSM
26.9
26.9
26.14 27.40 26.14 101,500 0 0 0
GSP
11.3
11.3
11.05 11.27 10.32 203,200 0 0 0
GTA
8.7
8.7
8.84 8.84 8.75 700 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 100 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.7
35.7
33.35 35.65 33.35 4,178,200 0 0 0
GVT
65.6
65.6
65.64 65.64 65.64 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
10
10
9.80 10 9.80 6,200 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
17
17
17 17 16.90 500 0 0 0
HAG
14.9
14.9
14.50 14.90 14.50 4,936,500 0 0 0
HAH
57.8
57.8
53.89 57.83 53.89 2,800,300 0 0 0
HAM
44.5
44.5
44.53 44.53 44.53 0 0 0 0
HAN
8.9
8.9
8.10 8.90 8.10 2,900 0 0 0
HAP
7.3
7.3
7 7.28 7 6,000 0 0 0
HAR
3.3
3.3
3.20 3.28 3.18 292,600 0 0 0
HAS
8.1
8.1
7.60 8.10 7.60 300 0 0 0
HAT
31.1
31.1
31.11 31.11 31.11 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.6
10.6
10.45 10.60 10.40 156,000 0 0 0
HBC
5.4
5.4
5.30 5.50 5.20 1,030,500 0 0 0
HBD
19.9
19.9
19.90 19.90 19.90 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 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
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.9
21.9
21.09 21.91 21.09 300 0 0 0
HCD
6.4
6.4
6.32 6.39 6.32 5,700 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
19.5
19.5
19.01 19.79 18.84 9,581,100 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.5
10.5
10.30 10.50 10.30 6,400 0 0 0
HD6
8.3
8.3
8.16 8.25 8.16 6,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.36 5.82 5.36 32,500 0 0 0
HDB
25.8
25.8
25.15 26 24.95 14,822,800 0 0 0
HDC
15.4
15.4
14.87 15.74 14.57 3,428,500 0 0 0
HDG
24.8
24.8
23.39 24.82 23.39 2,128,600 0 0 0
HDM
36.4
36.4
36.39 36.39 36.39 1,200 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 500 0 0 0
HDW
16.9
16.9
16.95 16.95 16.95 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.75 0 0 0 0
HEJ
16
16
15.50 16 15.50 1,900 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 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
187.2
187.2
180.94 191.92 180.94 7,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
139
139
117 140 117 600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.7
12.7
12.58 12.96 12.35 1,269,000 0 0 0
HHS
10.8
10.8
10.40 10.80 10.20 2,174,000 0 0 0
HHV
10.8
10.8
10.52 10.95 10.52 3,982,700 0 0 0
HID
4.0
4.0
3.88 3.97 3.85 354,400 0 0 0
HII
5.0
5.0
4.78 5.04 4.68 150,300 0 0 0
HIO
7
7
6.70 7 6.70 3,800 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.4
27.4
27.42 27.42 27.42 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.9
19.9
19.90 19.90 19.90 16,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
11.5
11.5
11.73 11.73 11.27 36,200 0 0 0
HLD
15.7
15.7
15.32 15.90 15.03 31,700 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 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
10.0
10.0
10.60 10.60 10.04 2,000 0 0 0
HMD
20
20
20 20 20 1,000 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 0 0 0 0
HMR
10.6
10.6
10.40 10.60 10.10 4,300 0 0 0
HMS
34.2
34.2
34.20 35.50 34.20 5,500 0 0 0
HNB
12.0
12.0
12.05 12.05 12.05 0 0 0 0
HND
10.9
10.9
10.80 11 10.80 13,000 0 0 0
HNF
25.2
25.2
25.19 25.19 25.19 0 0 0 0
HNG
5.9
5.9
5.80 6 5.80 1,207,500 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.10 8.10 7.90 1,077,600 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 27,200 0 0 0
HPB
27.6
27.6
26.50 27.70 26.50 1,100 0 0 0
HPD
15.9
15.9
16.60 16.60 15.90 36,100 0 0 0
HPG
24.9
24.9
24.68 25.14 24.50 49,913,200 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
HPP
66.1
66.1
66.17 66.17 66 92,200 0 0 0
HPT
25.1
25.1
25.04 25.14 25.04 1,100 0 0 0
HPW
22.4
22.4
22 22.40 22 200 0 0 0
HPX
5.0
5.0
4.80 5 4.75 721,900 0 0 0
HQC
2.6
2.6
2.47 2.62 2.45 4,821,100 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
82.8
82.8
82.80 82.80 82.80 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.04 11.42 10.96 4,334,200 0 0 0
HSL
5.6
5.6
5.99 5.99 5.40 2,620,800 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 1,000 0 0 0
HSV
4.6
4.6
4.10 4.60 4.10 96,600 0 0 0
HT1
16.1
16.1
15.43 16.21 15.38 851,600 0 0 0
HTC
41.0
41.0
33.64 40.98 33.64 400 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 12,500 0 0 0
HTG
35.1
35.1
34.73 35.23 34.73 5,800 0 0 0
HTI
22.5
22.5
22.30 22.67 22.21 42,500 0 0 0
HTL
22
22
22 22 22 0 0 0 0
HTM
9.9
9.9
9.60 9.90 9.10 800 0 0 0
HTN
4.4
4.4
4.05 4.39 4.05 393,100 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
9.5
9.5
9.85 9.85 9.49 11,800 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU4
9.6
9.6
9.58 10.03 8.57 30,300 0 0 0
HU6
4.2
4.2
4 4.20 4 2,000 0 0 0
HUB
12.5
12.5
11.96 12.49 11.96 10,600 0 0 0
HUG
28.1
28.1
28.10 28.10 28.10 200 0 0 0
HUT
16.3
16.3
15.10 16.30 15.10 3,240,000 0 0 0
HVA
15.2
15.2
14.50 16.40 13.30 55,300 0 0 0
HVH
10.6
10.6
10.18 10.59 10.18 82,300 0 0 0
HVN
23.4
23.4
23.20 23.35 22.80 3,166,400 0 0 0
HVT
26.3
26.3
25.95 26.43 25.57 22,000 0 0 0
HWS
13.9
13.9
13.79 13.98 13.61 6,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 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 0 0 0 0
ICG
18.4
18.4
18.40 18.40 18 9,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
31.0
31.0
31.81 31.81 30.70 4,400 0 0 0
ICT
16.7
16.7
16.97 16.97 16.21 5,500 0 0 0
IDC
38.3
38.3
36.21 39.01 35.87 4,796,900 0 0 0
IDI
7.1
7.1
6.70 7.05 6.70 920,900 0 0 0
IDJ
3.9
3.9
3.80 3.90 3.70 271,000 0 0 0
IDP
257.8
257.8
254.90 257.81 252.95 16,000 0 0 0
IDV
23.5
23.5
23.04 23.91 23.04 5,300 0 0 0
IFS
14.7
14.7
14.68 14.77 14.59 4,200 0 0 0
IJC
9.7
9.7
9.24 9.71 9.20 2,445,800 0 0 0
ILA
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ILB
20.5
20.5
19.96 20.47 19.96 20,800 0 0 0
ILC
5.8
5.8
6 6 5.80 408,000 0 0 0
ILS
34.4
34.4
34.30 34.50 29.60 74,000 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.9
55.9
56.07 56.17 55.58 267,600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
40.5
40.5
39.70 40.90 39.70 5,900 0 0 0
IPA
14.5
14.5
13.57 14.61 13.39 109,600 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
23.8
23.8
23.79 23.79 23.79 200 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 0 0 0 0
ITC
10.1
10.1
9.60 10.10 9.51 125,500 0 0 0
ITD
14.0
14.0
14.07 14.24 13.81 17,900 0 0 0
ITQ
2.7
2.7
2.70 2.80 2.60 145,300 0 0 0
ITS
4
4
4 4 4 5,500 0 0 0
IVS
7.5
7.5
7.56 7.56 7.26 50,600 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.5
4.5
4.46 4.56 4.40 197,800 0 0 0
KBC
31.8
31.8
30.20 31.90 29.80 2,804,500 0 0 0
KCB
12.6
12.6
12.31 12.59 11.75 101,700 0 0 0
KDC
51.3
51.3
50 51.40 50 197,200 0 0 0
KDH
25.8
25.8
25.10 26.50 24.90 6,061,900 0 0 0
KDM
29.9
29.9
28.10 29.90 27.90 7,000 0 0 0
KGM
5.3
5.3
5.38 5.47 5.29 8,600 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
5.6
5.6
5.40 5.60 5.35 19,100,000 0 0 0
KHP
10.1
10.1
10.52 10.52 9.97 11,100 0 0 0
KHS
13.0
13.0
13.08 13.32 12.76 13,500 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 100 0 0 0
KIP
13.3
13.3
13.34 13.34 13.34 700 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KMR
2.7
2.7
2.72 2.74 2.69 11,300 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.4
36.4
36.20 36.40 36 325,300 0 0 0
KSB
16.9
16.9
16.05 16.90 15.95 1,499,900 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
74.8
74.8
72.90 74.90 72.90 33,700 0 0 0
KST
11.7
11.7
11.72 11.72 11.72 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.7
22.7
22.67 22.67 22.67 0 0 0 0
KTS
23.3
23.3
22.90 23.30 22.90 800 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
3.9
3.9
4.20 4.20 3.90 4,100 0 0 0
L14
22.6
22.6
21.60 22.80 21.60 55,300 0 0 0
L18
19.2
19.2
19.12 19.20 18.80 22,600 0 0 0
L40
30.5
30.5
30 30.45 29.55 210,700 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.2
18.2
18.38 18.38 17.55 1,300 0 0 0
LAI
10.2
10.2
10.92 10.92 9.83 21,400 0 0 0
LAS
18.8
18.8
19 19 18 1,179,100 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
17.5
17.5
17.52 17.52 17.52 0 0 0 0
LBM
30.1
30.1
29.66 30.47 29.66 28,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
8.47 8.88 8.47 2,851,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.20 3.42 3.17 1,734,000 0 0 0
LDP
7.7
7.7
8.50 8.60 7.70 504,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
58.2
58.2
58.20 58.20 58.20 900 0 0 0
LGL
5.5
5.5
5.56 5.56 5.40 98,100 0 0 0
LHC
53.4
53.4
50.45 53.50 49.50 50,800 0 0 0
LHG
26.3
26.3
25.48 26.41 25.48 76,600 0 0 0
LIC
25.8
25.8
26.40 26.40 25.80 3,900 0 0 0
LIG
3.9
3.9
3.80 4 3.70 553,600 0 0 0
LIX
33.4
33.4
33.38 33.57 33.10 24,000 0 0 0
LKW
33.2
33.2
33.17 33.17 33.17 100 0 0 0
LLM
20.8
20.8
19.50 21.20 19.50 32,500 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LMH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.7
41.7
40.55 41.80 39.80 2,275,300 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
35.8
35.8
34 35.80 33.80 36,800 0 0 0
LSS
8.6
8.6
8.32 8.55 8.32 58,900 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.1
21.1
20.83 21.11 20.83 2,800 0 0 0
MA1
32.5
32.5
32.40 32.50 32.40 200 0 0 0
MAC
10.9
10.9
10.18 11.09 10.18 12,400 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
21.5
21.5
21.27 21.63 21.19 22,212,600 0 0 0
MBG
2.8
2.8
2.90 2.90 2.70 129,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.4
19.4
18.90 19.81 18.67 5,509,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 13,500 0 0 0
MCM
24.9
24.9
25.10 25.34 24.71 21,300 0 0 0
MCO
5.1
5.1
5 5.10 5 1,700 0 0 0
MCP
27.6
27.6
27.60 27.60 27.35 19,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
9.89 9.89 9.51 12,200 0 0 0
MDF
5.1
5.1
4.70 5.10 4.70 5,300 0 0 0
MDG
41.3
41.3
44.13 44.13 41.28 300 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
6.6
6.6
6.64 6.64 6.64 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.2
34.2
34.20 34.50 33.90 17,600 0 0 0
MGC
12.5
12.5
13.62 13.62 12.16 8,200 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
29.2
29.2
28 29.20 28 5,000 0 0 0
MHC
9.6
9.6
9.19 9.62 9.13 67,800 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
16.4
16.4
16.06 16.44 16.01 151,900 0 0 0
MKP
31.4
31.4
31.40 31.40 31.40 700 0 0 0
MKV
24
24
22.10 24 22.10 2,100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 800 0 0 0
MML
33.1
33.1
32.50 33.30 32.30 160,300 0 0 0
MNB
23.8
23.8
23.83 23.83 23.83 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.7
16.7
16.30 16.80 16.30 100,600 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
9.5
9.5
9.25 9.54 9.17 5,658,100 0 0 0
MSH
35.3
35.3
34.81 35.78 34.81 356,000 0 0 0
MSN
73
73
69.30 73 69.10 10,575,800 0 0 0
MSR
49.0
49.0
45.83 49.26 45.83 3,561,700 0 0 0
MST
7.2
7.2
6.90 7.20 6.80 3,366,200 0 0 0
MTA
13.7
13.7
12.77 13.76 12.77 27,600 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
5.80 5.80 5.80 0 0 0 0
MTP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
MTS
10.0
10.0
10.03 10.03 10.03 0 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
18
18
17.90 18 17.90 2,000 0 0 0
MVC
15.2
15.2
15.23 15.61 14.76 25,700 0 0 0
MVN
53.6
53.6
51 53.60 48 10,300 0 0 0
MWG
85.2
85.2
79.76 85.27 79.27 17,339,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
42.6
42.6
42.95 43.20 40.95 1,286,900 0 0 0
NAG
7.8
7.8
7.37 7.75 7.37 275,900 0 0 0
NAP
9.5
9.5
9.53 9.53 9.53 600 0 0 0
NAS
32.9
32.9
33 33 32.90 300 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
15.1
15.1
15.10 15.10 15.10 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.2
17.2
16.50 17.15 16.05 48,700 0 0 0
NBC
9.5
9.5
9.62 9.81 9.16 519,900 0 0 0
NBE
10.2
10.2
10.12 10.21 10.12 400 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 15,600 0 0 0
NBT
16.3
16.3
16.21 16.31 16.21 200 0 0 0
NBW
32.8
32.8
32.85 32.85 32.85 300 0 0 0
NCG
10.5
10.5
11 11 10.50 1,300 0 0 0
NCS
35.5
35.5
35.01 35.48 33.72 1,500 0 0 0
NCT
84.8
84.8
84.53 84.89 84.53 12,200 0 0 0
ND2
31.2
31.2
31.15 31.15 31.15 0 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
11
11
10.50 11 10.30 289,800 0 0 0
NDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 4,000 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 15,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 4,900 0 0 0
NET
66.1
66.1
66.70 66.70 66 5,500 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
11.5
11.5
10.95 11.64 10.95 107,500 0 0 0
NHC
25.2
25.2
25.24 25.24 25.24 0 0 0 0
NHH
10.5
10.5
10.15 10.45 9.95 100,300 0 0 0
NHT
8.8
8.8
8.35 8.80 8.35 700 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.9
11.9
11.92 11.92 11.92 0 0 0 0
NKG
13
13
12.86 13.09 12.64 4,724,400 0 0 0
NLG
26.3
26.3
25.51 26.54 25.41 6,067,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
48.1
48.1
46.36 48.60 45.87 84,400 0 0 0
NNT
62.0
62.0
58.25 65.70 58.25 300 0 0 0
NO1
5.5
5.5
5.34 5.54 5.33 22,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.2
13.2
13.15 13.15 13.15 0 0 0 0
NRC
5.8
5.8
5.80 6 5.70 1,227,400 0 0 0
NSC
70.4
70.4
70.41 70.41 70.31 3,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5.30 5.30 4.90 252,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
12
11.70 12 11.70 3,200 0 0 0
NT2
26.4
26.4
25.50 26.40 25.50 768,100 0 0 0
NTF
8
8
8 8 8 0 0 0 0
NTH
59.2
59.2
59.21 59.21 59.21 100 0 0 0
NTL
16.3
16.3
15.35 16.35 15.35 588,600 0 0 0
NTP
48.3
48.3
47.95 48.60 46.73 94,500 0 0 0
NTT
8.8
8.8
9 9 8.80 4,600 0 0 0
NTW
18.9
18.9
18.85 18.85 18.76 1,700 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
11.2
11.2
11 11.50 11 117,500 0 0 0
NVL
10.3
10.3
9.86 10.51 9.81 9,647,400 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.3
7.3
7.34 7.34 7.34 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
OCB
9.4
9.4
9.30 9.61 9.26 2,638,800 0 0 0
OCH
5.6
5.6
5.60 5.80 5.60 8,100 0 0 0
ODE
46.2
46.2
45.80 46.20 45.80 18,000 0 0 0
OGC
3.2
3.2
3.03 3.15 3.01 281,500 0 0 0
OIL
21.0
21.0
20.03 21.41 18.66 8,459,500 0 0 0
ONE
9.9
9.9
9.90 10.70 9.90 14,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.57 18.65 18.24 41,200 0 0 0
ORS
14
14
13.10 14 13 7,379,400 0 0 0
PAC
22
22
21.41 22.73 21.41 583,900 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
27.0
27.0
26.63 27.33 26.50 752,400 0 0 0
PAP
25.6
25.6
25.60 25.60 25.60 200 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 39,100 0 0 0
PAT
82.4
82.4
84.26 84.74 82.15 54,100 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 2,600 0 0 0
PBP
11.8
11.8
11.61 11.80 11.61 1,100 0 0 0
PBT
13.5
13.5
13.48 13.48 13.48 0 0 0 0
PC1
26.7
26.7
25.75 27.20 25.75 7,383,700 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
18.5
18.5
18.40 18.49 18.40 1,400 0 0 0
PCF
5
5
5 5 5 0 0 0 0
PCH
19.0
19.0
18.79 19.07 18.69 125,600 0 0 0
PCM
16
16
14.20 16 14.20 4,200 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
16.2
16.2
15.64 16.23 15.64 27,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
108.5
108.5
107.57 108.53 107.48 1,500 0 0 0
PDR
15.3
15.3
14.35 15.40 14.25 12,365,900 0 0 0
PEG
3.6
3.6
3.80 3.80 3.60 1,100 0 0 0
PEN
10
10
10 10 10 200 0 0 0
PEQ
39.9
39.9
44.17 44.17 39.95 1,000 0 0 0
PET
34.6
34.6
32.19 34.62 32.19 750,000 0 0 0
PFL
2.5
2.5
2.60 2.60 2.40 100,800 0 0 0
PGB
11.2
11.2
11.53 11.63 11.07 17,500 0 0 0
PGC
12.8
12.8
12.78 13.15 12.78 192,000 0 0 0
PGD
24.2
24.2
23.95 24.15 23.90 1,500 0 0 0
PGI
18.3
18.3
18.28 19.03 17.95 7,200 0 0 0
PGN
5.8
5.8
5.80 5.80 5.40 137,300 0 0 0
PGS
52.9
52.9
48.90 52.90 48.90 1,900 0 0 0
PGT
5.8
5.8
6.10 6.20 5.80 400 0 0 0
PGV
22.3
22.3
22.27 22.85 22.14 48,900 0 0 0
PHC
4.6
4.6
4.55 4.70 4.42 23,300 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
33.4
33.4
33.13 33.62 32.54 165,400 0 0 0
PHR
32.7
32.7
31.37 33.10 31.37 254,300 0 0 0
PHS
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PIA
27
27
27 27 27 300 0 0 0
PIC
16.5
16.5
16.63 17.56 16.54 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
8.1
8.1
8 8.05 7.44 25,700 0 0 0
PIV
6.3
6.3
5.80 6.30 5.80 141,000 0 0 0
PJC
27.0
27.0
26.99 26.99 26.99 0 0 0 0
PJS
29.8
29.8
29.83 29.83 29.83 0 0 0 0
PJT
8.5
8.5
9.04 9.04 8.51 21,500 0 0 0
PLA
5.9
5.9
5.60 5.90 5.60 1,900 0 0 0
PLC
27.8
27.8
25 27.80 25 766,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PLP
5.3
5.3
5.28 5.28 5.07 16,000 0 0 0
PLX
53.3
53.3
49.82 53.29 49.62 8,718,600 0 0 0
PMB
9.8
9.8
9.81 9.81 9.54 8,400 0 0 0
PMC
138.3
138.3
138.30 138.30 138.30 0 0 0 0
PMG
7.7
7.7
7.74 7.74 7.73 3,400 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
14
14
14 14 14 0 0 0 0
PMS
30.4
30.4
30.38 30.38 30.38 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
34.7
34.7
34.70 34.70 34.70 0 0 0 0
PNC
26.0
26.0
25.95 25.95 25.95 600 0 0 0
PND
8.9
8.9
7.10 8.90 7.10 2,500 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
79.3
79.3
75.53 79.67 74.33 1,930,700 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 100 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
17
17
16.80 17 16.20 87,500 0 0 0
POT
19.4
19.4
19.40 19.40 19.40 5,100 0 0 0
POV
9.5
9.5
10.57 10.57 9.03 35,400 0 0 0
POW
13.6
13.6
13.10 13.65 13 14,643,700 0 0 0
PPC
10
10
9.87 10.05 9.86 258,100 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.4
26.4
26.36 26.36 26.08 3,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.4
19.4
19.37 19.37 19.37 100 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 600 0 0 0
PPY
6.0
6.0
5.86 6.00 5.80 2,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 300 0 0 0
PRE
21.7
21.7
21.65 21.65 21.65 1,000 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11
11
11.40 11.40 10.70 2,100 0 0 0
PSB
6.6
6.6
6.40 6.60 6 160,800 0 0 0
PSC
11.2
11.2
11.21 11.21 11.21 0 0 0 0
PSD
13
13
12.46 13 12.15 134,000 0 0 0
PSE
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PSI
7.5
7.5
7.40 7.70 7.30 313,500 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 200 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 0 0 0 0
PSW
7.7
7.7
7.69 7.79 7.60 25,900 0 0 0
PTB
40.1
40.1
38.45 40.60 38.45 167,800 0 0 0
PTC
7.0
7.0
7.10 7.10 7 116,000 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
29.90 29.90 29.90 500 0 0 0
PTL
2.7
2.7
2.68 2.70 2.60 10,200 0 0 0
PTM
5.7
5.7
5.69 5.69 5.69 0 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.5
8.5
8.54 8.54 8.54 0 0 0 0
PTS
8.5
8.5
8.43 8.52 8.43 1,100 0 0 0
PTT
8.8
8.8
11 11.20 8.70 7,000 0 0 0
PTV
7.9
7.9
7.90 7.90 7.90 193,200 0 0 0
PV2
2.3
2.3
2.20 2.40 2.20 322,600 0 0 0
PVB
32.5
32.5
30.80 32.50 30.70 366,600 0 0 0
PVC
18.2
18.2
16.60 18.20 16.40 4,187,400 0 0 0
PVD
24.7
24.7
23.55 24.69 22.77 5,064,600 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.4
7.4
7 7.60 7 190,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
69.9
69.9
69.32 70.46 68.79 34,300 0 0 0
PVM
19.4
19.4
18.80 19.40 18.80 23,500 0 0 0
PVO
9.4
9.4
8.97 9.57 7.99 204,000 0 0 0
PVP
15.4
15.4
14.47 15.51 14.38 1,562,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
37.5
37.5
35 37.50 33.17 8,418,800 0 0 0
PVT
25.2
25.2
23.18 25.23 22.82 22,483,900 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVY
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PWA
6.3
6.3
6.40 6.40 5.30 5,500 0 0 0
PWS
12.1
12.1
12.14 12.14 12.14 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
14.4
14.4
14.10 14.50 13.80 88,100 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
26.0
26.0
26.04 26.04 26.04 100 0 0 0
QCG
12.8
12.8
12.35 12.80 12.35 268,300 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
31.3
31.3
29.15 31.30 29.15 1,800 0 0 0
QNS
44.6
44.6
43.23 44.73 40.89 53,000 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.2
16.2
16.18 16.18 16.18 0 0 0 0
QPH
33.9
33.9
33.90 33.90 33.90 600 0 0 0
QSP
23.3
23.3
23.30 23.30 23.30 100 0 0 0
QST
31.5
31.5
31.48 31.48 31.48 0 0 0 0
QTC
30.5
30.5
30.46 30.46 30.46 0 0 0 0
QTP
12.8
12.8
12.60 13 12.60 447,200 0 0 0
RAL
83.1
83.1
83.63 83.63 81.00 2,200 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
17.2
17.2
14.10 17.20 14.10 300 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
11.4
11.4
11.18 11.37 11.18 2,000 0 0 0
REE
52.5
52.5
52 52.87 51.74 793,300 0 0 0
RIC
12
12
11.20 12 11.20 600 0 0 0
RTB
26.3
26.3
26.16 26.26 26.16 600 0 0 0
RYG
10.1
10.1
10.04 10.13 9.76 50,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.0
32.0
32.01 32.01 31.92 5,100 0 0 0
S55
64.2
64.2
64.21 64.21 64.21 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.1
8.1
7.90 8.30 7.80 165,400 0 0 0
SAB
41.9
41.9
41.73 42.10 41.21 966,300 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 0 0 0 0
SAF
50.2
50.2
50.15 50.15 50.15 100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.1
6.1
5.80 6.12 5.80 325,200 0 0 0
SAS
32.6
32.6
32.95 32.95 32.15 17,500 0 0 0
SAV
12.7
12.7
12.10 12.67 12.10 12,500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
26.6
26.6
26.09 26.61 25.95 2,700 0 0 0
SBB
15.1
15.1
15.94 15.94 15.15 4,100 0 0 0
SBD
7.1
7.1
7.50 7.50 7.12 200 0 0 0
SBG
9.5
9.5
9.92 10 9.50 28,900 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.4
5.4
5.30 5.50 5.20 866,600 0 0 0
SBT
21.7
21.7
21.27 21.70 21.13 706,400 0 0 0
SBV
7.9
7.9
7.09 7.90 7.09 200 0 0 0
SC5
15.4
15.4
15.30 15.40 15.30 8,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.4
64.4
64 64.50 64 23,200 0 0 0
SCI
8
8
7.70 8.20 7 215,400 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 12,800 0 0 0
SCL
17.0
17.0
16.50 17.44 16.50 17,200 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.8
5.8
5.50 5.87 5.50 2,624,900 0 0 0
SCS
50.7
50.7
49.89 50.75 49.89 189,300 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 2,200 0 0 0
SD3
7.7
7.7
8 8 7.50 28,700 0 0 0
SD5
7.5
7.5
7.50 7.70 7.50 9,900 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 10.09 9.99 80,500 0 0 0
SDC
6.4
6.4
6.45 6.45 6.37 200 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
11.6
11.6
11.64 11.64 11.64 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 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 0 0 0 0
SDV
34.2
34.2
34.17 34.17 34.17 100 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
42.4
42.4
47.90 47.90 42.30 600 0 0 0
SEB
45.2
45.2
45.23 45.23 45.23 500 0 0 0
SED
17.2
17.2
17.27 17.27 16.91 5,900 0 0 0
SEP
18.8
18.8
18.78 18.78 18.78 0 0 0 0
SFC
20
20
20.20 20.50 20 1,800 0 0 0
SFG
10.6
10.6
10.59 10.64 10.06 4,300 0 0 0
SFI
26.5
26.5
26.67 26.67 26.48 1,500 0 0 0
SFN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
SGB
12.3
12.3
11.90 12.40 11.90 3,300 0 0 0
SGC
76.8
76.8
76.79 76.79 76.79 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.3
19.3
19.31 19.31 19.31 0 0 0 0
SGI
10.0
10.0
9.34 9.97 9.34 400 0 0 0
SGN
53.5
53.5
53 53.60 53 5,900 0 0 0
SGP
24.7
24.7
24.10 25 24 89,900 0 0 0
SGR
12.8
12.8
12.75 13.08 12.63 148,200 0 0 0
SGS
11.6
11.6
11.65 11.65 11.65 0 0 0 0
SGT
15.4
15.4
14.50 15.75 14.50 7,700 0 0 0
SHA
4
4
3.85 4 3.74 60,600 0 0 0
SHB
14.5
14.5
14.34 14.64 14.19 52,147,100 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHI
14.0
14.0
13.65 13.95 13.65 577,000 0 0 0
SHN
3.6
3.6
3.50 3.60 3.20 31,300 0 0 0
SHP
32.5
32.5
31.69 32.68 31.69 1,100 0 0 0
SHS
17.4
17.4
16.70 17.70 16.20 14,671,300 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 100 0 0 0
SIG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SIV
37.1
37.1
37.08 37.08 37.08 700 0 0 0
SJ1
12.2
12.2
12.21 12.21 12.21 0 0 0 0
SJD
14
14
14 14.10 13.95 98,700 0 0 0
SJE
17
17
15 17.60 15 58,600 0 0 0
SJG
21.4
21.4
19.40 21.40 19.40 3,300 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SJS
49.0
49.0
49.80 49.80 47 14,900 0 0 0
SKG
8.9
8.9
8.79 8.97 8.77 128,400 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 100 0 0 0
SKN
8.5
8.5
8.50 8.50 8.40 7,300 0 0 0
SKV
24.1
24.1
23.87 24.05 23.77 23,500 0 0 0
SLS
158
158
157.80 158 157.20 3,600 0 0 0
SMA
7.8
7.8
7.81 7.82 7.81 4,100 0 0 0
SMB
37.7
37.7
37.51 37.80 37.42 12,900 0 0 0
SMC
11.0
11.0
10.60 10.95 10.55 196,600 0 0 0
SMN
9.5
9.5
9.37 9.56 9.37 5,400 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
32.9
32.9
31.90 33.10 31.90 1,700 0 0 0
SP2
23.5
23.5
23 23.50 23 11,200 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
25.4
25.4
25.44 25.44 25.44 0 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.70 36,900 0 0 0
SRC
35.9
35.9
36.28 36.28 35.90 8,000 0 0 0
SRF
6.8
6.8
6.82 6.82 6.82 0 0 0 0
SSB
13.8
13.8
13.52 13.82 13.48 1,996,100 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 200 0 0 0
SSG
8.6
8.6
8.10 9 8.10 2,200 0 0 0
SSH
87.6
87.6
87.58 87.58 87.58 300 0 0 0
SSI
24.2
24.2
23.82 24.62 23.50 39,065,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
3.4
3.4
3.35 3.45 3.34 78,200 0 0 0
STB
66.3
66.3
65.10 67.40 64.50 9,254,700 0 0 0
STC
14.7
14.7
14.70 14.70 14.70 100 0 0 0
STG
37
37
37 37 37 200 0 0 0
STH
20.8
20.8
20.80 20.80 20.70 41,200 0 0 0
STK
13.9
13.9
13.36 13.95 13.36 3,800 0 0 0
STP
7.7
7.7
7.92 7.92 7.74 1,200 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.2
18.2
17.99 19.64 17.99 10,000 0 0 0
SVD
4.1
4.1
4.05 4.05 3.90 2,200 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
1.80 1.90 1.80 243,400 0 0 0
SVT
10.2
10.2
10.21 10.21 10.17 4,300 0 0 0
SWC
28.4
28.4
28.40 28.40 28.40 9,600 0 0 0
SZB
34.8
34.8
35.07 35.07 34.44 1,500 0 0 0
SZC
28.6
28.6
27.46 28.65 27.22 770,000 0 0 0
SZE
9.0
9.0
9.04 9.04 9.04 0 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.9
26.9
27.28 27.28 26.61 11,100 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.7
10.7
10.52 10.70 10.52 900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.1
34.1
34.37 34.37 34.08 600 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 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
30.5
30.5
29.43 30.70 29.33 12,998,900 0 0 0
TCH
13.3
13.3
12.64 13.32 12.55 10,558,700 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
31.5
31.5
31.24 31.61 31.20 19,900 0 0 0
TCM
22.4
22.4
21.89 22.36 21.52 2,481,700 0 0 0
TCO
9.7
9.7
9.80 9.90 9.65 99,800 0 0 0
TCR
2.6
2.6
2.55 2.56 2.55 2,500 0 0 0
TCT
19.5
19.5
19.65 19.65 19.40 4,100 0 0 0
TCW
29.2
29.2
30.36 30.36 28.87 10,300 0 0 0
TDB
39.0
39.0
38.95 39.05 38.85 13,400 0 0 0
TDC
10.1
10.1
9.97 10.20 9.92 129,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
2.7
2.7
2.70 2.75 2.69 47,800 0 0 0
TDH
3.5
3.5
3.48 3.58 3.48 98,100 0 0 0
TDM
54.3
54.3
55.10 55.10 54.34 200 0 0 0
TDP
27.2
27.2
26.36 27.68 26.36 346,400 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 11,300 0 0 0
TDT
5.9
5.9
5.90 5.90 5.81 73,800 0 0 0
TDW
41.1
41.1
41.10 41.10 40.67 3,300 0 0 0
TED
58.9
58.9
58.91 58.91 58.91 0 0 0 0
TEG
6
6
5.81 6 5.81 1,100 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
38.8
38.8
38.71 38.81 38.71 200 0 0 0
TGP
6
6
6.70 6.70 5.80 3,300 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
30.5
30.5
30.30 30.50 30.20 2,300 0 0 0
THG
37.9
37.9
36.93 37.86 36.93 20,700 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 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
8.2
8.2
8.38 8.38 7.84 164,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
20.2
20.2
20.12 22.09 20.12 8,400 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.3
7.3
7 7.30 6.80 313,900 0 0 0
TIN
135
135
135.90 136.90 132.20 8,400 0 0 0
TIP
17.1
17.1
16.63 17.50 15.47 95,000 0 0 0
TIS
4.9
4.9
4.40 5 4.40 4,500 0 0 0
TIX
42.2
42.2
44.37 44.37 42.24 200 0 0 0
TJC
8.5
8.5
8.52 8.52 8.52 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TLD
8
8
7.98 8.04 7.80 80,000 0 0 0
TLG
49.6
49.6
49.29 49.85 49.19 209,800 0 0 0
TLH
4.6
4.6
4.52 4.60 4.52 179,700 0 0 0
TLP
7.9
7.9
7.90 8 7.90 2,400 0 0 0
TMB
51.9
51.9
50.34 51.86 49.86 12,200 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
75.1
75.1
75.13 75.13 75.13 0 0 0 0
TMP
55.1
55.1
55.10 55.10 55.10 100 0 0 0
TMS
41
41
41 41 41 0 0 0 0
TMT
12.8
12.8
12.40 12.80 12.40 15,600 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.3
14.3
13.95 14.78 13.95 7,200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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 0 0 0 0
TNG
22.9
22.9
20.75 22.87 20.66 3,378,800 0 0 0
TNH
11.0
11.0
10.80 11 10.05 118,900 0 0 0
TNI
4.7
4.7
4.31 4.72 4.29 3,800 0 0 0
TNP
18.3
18.3
18.31 18.31 18.31 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
8.1
8.1
9 9 8.05 216,100 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
163.6
163.6
165.46 166.44 162.53 15,500 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 500 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 100 0 0 0
TPB
16.5
16.5
16.05 16.70 16 21,018,900 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
11
11
11 11 11 3,300 0 0 0
TPS
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 1,000 0 0 0
TRA
34.5
34.5
33.59 34.52 33.59 1,300 0 0 0
TRC
17.7
17.7
17.68 17.76 17.37 24,200 0 0 0
TRS
31.4
31.4
31.37 31.37 31.37 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5 5.90 5 1,000 0 0 0
TSB
24
24
24.10 24.70 23.90 3,700 0 0 0
TSC
2.5
2.5
2.44 2.50 2.44 143,900 0 0 0
TSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
33.0
33.0
32.97 32.97 32.97 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
4.7
4.7
4.86 4.86 4.58 3,000 0 0 0
TTA
10.8
10.8
10.35 10.75 10.35 379,000 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
50.8
50.8
50.83 50.83 50.83 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.71 2.71 2.55 1,031,400 0 0 0
TTG
14
14
13.90 14 13.90 200 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 71,500 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 1,200 0 0 0
TTN
14.6
14.6
14.83 14.83 14.37 22,600 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.7
34.7
34.70 34.70 34.70 0 0 0 0
TUG
21.0
21.0
20.99 20.99 20.99 0 0 0 0
TV1
36.4
36.4
32 36.50 32 569,000 0 0 0
TV2
36.7
36.7
35.40 37.50 35.35 738,100 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 5,100 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 400 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
7.4
7.4
7.45 7.45 7.20 4,400 0 0 0
TVC
7.7
7.7
7.60 7.70 7.50 157,200 0 0 0
TVD
10.5
10.5
10.69 10.97 10.32 368,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.8
8.8
8.80 8.90 8.50 1,099,700 0 0 0
TVS
13.3
13.3
12.85 13.27 12.71 217,200 0 0 0
TVT
15.6
15.6
15.58 15.58 15.58 0 0 0 0
TW3
13.4
13.4
13.38 13.38 13.38 100 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
TYA
16.0
16.0
15.93 16.03 15.84 16,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.80 6.70 800 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
58
58
58 58 58 500 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 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
15.7
15.7
15.69 15.69 15.69 200 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 5.80 1,200 0 0 0
VAV
32.4
32.4
31.25 32.39 31.25 7,100 0 0 0
VBC
18.3
18.3
18.29 18.29 18.29 400 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.3
12.3
12.20 12.30 12.20 1,800 0 0 0
VC2
4.7
4.7
4.60 4.70 4.50 65,300 0 0 0
VC3
24
24
23.63 24.19 23.63 1,182,100 0 0 0
VC6
19.6
19.6
19.59 19.59 19.59 0 0 0 0
VC7
7.9
7.9
7.70 7.90 7.50 85,100 0 0 0
VC9
3.8
3.8
3.90 3.90 3.60 700 0 0 0
VCA
8
8
7.48 8 7.48 2,300 0 0 0
VCB
59.9
59.9
60.00 60.69 59.50 8,789,200 0 0 0
VCC
10.4
10.4
9.80 10.40 9.70 32,700 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
18.9
18.9
18.48 18.93 18.30 6,669,000 0 0 0
VCI
27.4
27.4
26.26 27.95 26.07 14,451,000 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
23.9
23.9
24.60 24.60 23.60 28,600 0 0 0
VCR
39.9
39.9
36.10 39.90 36.10 2,100 0 0 0
VCS
39.7
39.7
40.58 40.58 37.92 54,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14
14
14 14 14 2,200 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
24.0
24.0
23.99 23.99 23.99 0 0 0 0
VDP
37.5
37.5
37.53 37.53 37.53 100 0 0 0
VDS
15.8
15.8
15.20 15.90 15.15 1,391,300 0 0 0
VDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 1,500 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
VE9
3.4
3.4
3.20 3.60 3.20 81,100 0 0 0
VEA
33.9
33.9
33.70 34 33.50 450,100 0 0 0
VEC
35.3
35.3
35.30 35.30 35.30 100 0 0 0
VEF
97.8
97.8
100 100 97 8,500 0 0 0
VES
26.3
26.3
26.30 26.30 26.30 100 0 0 0
VET
17
17
16.60 17 16.60 2,600 0 0 0
VFC
78.8
78.8
78.80 78.80 78.80 0 0 0 0
VFG
48.4
48.4
48.82 48.92 48.16 4,000 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
43.2
43.2
40.92 43.23 40.83 706,000 0 0 0
VGG
40.1
40.1
40.05 40.05 40.05 2,000 0 0 0
VGI
85.3
85.3
81.68 86.29 79.56 1,029,200 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
24.9
24.9
24.80 25 24.60 25,400 0 0 0
VGR
62.8
62.8
64.55 64.55 62.78 3,800 0 0 0
VGS
23.7
23.7
23.27 23.94 23.08 580,400 0 0 0
VGT
13.0
13.0
12.58 13.07 12.38 3,124,600 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
59
59
57.20 59.40 57.10 1,166,500 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3
3
2.90 3 2.90 60,300 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 1.70 266,000 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 300 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
46.2
46.2
42.95 46.17 42.95 6,734,300 0 0 0
VIB
14.8
14.8
14.07 14.89 14.03 11,598,900 0 0 0
VIC
146
146
143 148.50 143 2,974,500 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
15.61 15.61 15.03 10,200 0 0 0
VIG
4.8
4.8
4.70 4.90 4.70 183,200 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 0 0 0 0
VIN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
VIP
11.0
11.0
10.91 11.13 10.91 168,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.0
25.0
25.05 25.05 25.05 0 0 0 0
VIW
27
27
27 27 27 56,300 0 0 0
VIX
16.3
16.3
15.14 16.29 15.10 37,447,500 0 0 0
VJC
122.8
122.8
120.77 123.08 117.54 1,433,700 0 0 0
VLA
9.3
9.3
8.44 9.28 8.44 4,300 0 0 0
VLB
44.6
44.6
44.73 44.73 44.05 10,400 0 0 0
VLC
13.8
13.8
13.70 13.80 13.30 44,700 0 0 0
VLG
8.5
8.5
10.20 10.20 8.40 2,200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
30.5
30.5
30.45 30.45 30.45 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.8
4.8
4.60 4.80 4.60 3,300 0 0 0
VMD
15
15
15 15 15 3,600 0 0 0
VMG
2.7
2.7
2.90 2.90 2.70 11,700 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
59.3
59.3
59.28 59.28 59.28 1,500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.1
14.1
15.17 15.26 14.11 3,200 0 0 0
VNB
14.7
14.7
14.30 14.80 14.20 25,400 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 100 0 0 0
VND
16.9
16.9
16.60 17.30 16.55 12,652,800 0 0 0
VNF
13.8
13.8
13.90 13.90 13.54 4,200 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
8.10 8.50 8.10 1,500 0 0 0
VNL
19.5
19.5
19.52 20.05 19.23 14,000 0 0 0
VNM
61.0
61.0
59.74 61.68 59.65 7,507,500 0 0 0
VNP
18.5
18.5
17.81 18.57 17.81 46,400 0 0 0
VNR
18.8
18.8
18.92 19.01 18.65 10,800 0 0 0
VNS
8.7
8.7
8.75 8.77 8.59 33,500 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
320.9
320.9
317 321 317 1,700 0 0 0
VOS
14.8
14.8
14 14.85 13.95 2,429,500 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
26.0
26.0
25.06 26.04 24.96 17,296,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
22.6
22.6
22.04 22.58 22.04 14,100 0 0 0
VPG
4.8
4.8
4.58 4.78 4.58 134,500 0 0 0
VPH
3.8
3.8
3.63 3.79 3.60 94,200 0 0 0
VPI
53.2
53.2
51.18 53.27 51.18 2,871,900 0 0 0
VPL
78.1
78.1
72 78.10 72 1,462,000 0 0 0
VPR
6.6
6.6
6.65 6.65 6.65 0 0 0 0
VPS
7.7
7.7
7.70 7.84 7.70 4,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13
13
12.80 13 12.20 1,700 0 0 0
VRE
24.7
24.7
23.18 24.72 23.08 8,105,900 0 0 0
VRG
16.1
16.1
16.14 16.23 16.04 2,000 0 0 0
VSA
18.6
18.6
19.50 19.98 18.55 4,300 0 0 0
VSC
23.4
23.4
21.70 23.35 21.70 5,347,300 0 0 0
VSE
8.4
8.4
9.40 9.40 8.40 23,200 0 0 0
VSF
30
30
31.60 31.70 30 27,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.4
41.4
41.50 41.50 41.03 8,100 0 0 0
VSI
24.9
24.9
24.90 24.90 24.90 1,800 0 0 0
VSM
14.8
14.8
13.60 14.80 13.40 8,300 0 0 0
VSN
16.4
16.4
15.45 16.44 15.45 600 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 400 0 0 0
VTB
14.1
14.1
13.65 14.20 13.65 1,000 0 0 0
VTC
10.5
10.5
10.35 10.58 10.04 6,800 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 23,800 0 0 0
VTE
7.9
7.9
7.86 7.86 7.86 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 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 0 0 0 0
VTK
36.9
36.9
35.90 36.95 35.45 28,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
10.87 11.01 10.78 310,600 0 0 0
VTP
59.1
59.1
57.23 59.55 56.91 497,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.8
10.8
10.50 10.90 10.30 90,300 0 0 0
VTV
14.8
14.8
14.90 14.90 14.50 134,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.30 20.50 20.20 1,258,700 0 0 0
VUA
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VW3
9.8
9.8
9.80 9.80 9.30 2,000 0 0 0
VWS
20.3
20.3
20.35 20.35 20.35 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
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 0 0 0 0
WSB
51.2
51.2
52.67 52.67 50.49 2,200 0 0 0
WSS
6.5
6.5
6.10 6.50 5.90 34,300 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
10.8
10.8
10.43 11.53 10.34 6,300 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
17.2
17.2
17.21 17.21 17.21 100 0 0 0
XLV
12.0
12.0
11.99 11.99 11.99 0 0 0 0
XMC
9.5
9.5
9.30 9.50 7.50 10,500 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 300 0 0 0
XPH
14
14
14.80 14.80 14 300 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
YBM
10.1
10.1
10.10 10.10 10.10 400 0 0 0
YEG
10.3
10.3
10.14 10.42 10.09 963,100 0 0 0
YTC
22.9
22.9
22.86 22.86 22.86 100 0 0 0
^VN30
1,889.9
1,889.9
1,840.08 1,894.44 1,838.38 392,464,893 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |