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

NGÀY: [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
AAA
7.1
7.1
6.89 7.14 6.89 1,033,100 0 0 0
AAH
3.4
3.4
3.30 3.40 3.20 934,900 0 0 0
AAM
6.1
6.1
6.11 6.11 6.01 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
AAV
6.6
6.6
6.40 6.70 6.40 122,000 0 0 0
ABB
13.7
13.7
13.30 13.70 13.30 182,600 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
12.2
12.2
12.75 12.80 12.15 2,500 0 0 0
ABS
2.7
2.7
2.62 2.69 2.57 161,000 0 0 0
ABT
64.5
64.5
63.50 64.50 63.50 1,200 0 0 0
ABW
10.9
10.9
10.60 10.90 10.50 167,400 0 0 0
ACB
23.2
23.2
23.05 23.60 23 18,301,200 0 0 0
ACC
12.3
12.3
12.20 12.35 12 70,200 0 0 0
ACE
42.3
42.3
41.30 42.30 41.20 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
49.9
49.9
48.30 50 48 1,312,800 0 0 0
ADC
22.3
22.3
22.30 22.30 22.30 100 0 0 0
ADG
8.9
8.9
8.86 8.86 8.86 500 0 0 0
ADS
8.3
8.3
8.10 8.27 8.10 102,400 0 0 0
AFX
10.4
10.4
10.25 10.40 10.25 65,500 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 1,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
12.65 13.10 12.60 286,300 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
38.3
38.3
37.60 38.50 32.40 5,000 0 0 0
AGR
15.3
15.3
14.40 15.40 14.40 948,300 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
10
10
9.80 10 9.80 1,100 0 0 0
AIG
46.1
46.1
46 46.30 46 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 11,400 0 0 0
AMC
13
13
13 13 13 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
ANT
36.9
36.9
35.35 37 35.30 38,300 0 0 0
ANV
23.9
23.9
22.80 23.90 22.80 1,298,700 0 0 0
APF
47
47
45.20 47 45.20 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
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
4.9
4.9
5 5 4.80 9,500 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
46.7
46.7
46.70 46.70 46.70 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
73
73
72.30 73.70 71.20 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
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10 10.10 9.90 109,600 0 0 0
BAB
11.3
11.3
11.30 11.30 11.10 5,200 0 0 0
BAF
34.7
34.7
34.20 34.75 34 1,851,300 0 0 0
BAL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BAX
35.1
35.1
35.10 35.10 35.10 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
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BBT
11.4
11.4
11.40 11.40 11.40 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
11
11
11.20 11.20 10.50 55,500 0 0 0
BCF
40
40
40.50 40.50 40 1,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 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
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
38.5
38.5
38.50 38.50 38.50 1,000 0 0 0
BDT
9
9
9.30 9.30 9 21,000 0 0 0
BDW
27
27
27 27 27 100 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
68.7
68.7
66.50 70.70 66.50 84,400 0 0 0
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
16
16
16 16 16 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
14
14
14 14 14 0 0 0 0
BHN
30.5
30.5
29.80 30.50 29.80 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
41.7
41.7
41.30 42.35 41.30 6,154,500 0 0 0
BIG
7.3
7.3
7.50 7.60 7 287,800 0 0 0
BIO
13
13
13 13 13 300 0 0 0
BKC
22.8
22.8
22.40 23.50 22.10 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
6
6
6 6 6 0 0 0 0
BLT
22.2
22.2
21.90 22.20 21.50 900 0 0 0
BMC
14.2
14.2
14.50 14.50 14.10 30,300 0 0 0
BMD
10
10
10 10 10 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
17
17
16.60 17.10 16.60 403,300 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
145
145
144.90 146.20 140.50 143,400 0 0 0
BMS
13.2
13.2
13 13.20 12.90 143,500 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
17
17
17 17 17 100 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
12.3
12.3
12.40 12.40 12 1,600 0 0 0
BRR
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BRS
36
36
35.70 36 32 7,500 0 0 0
BSA
21.8
21.8
22 22 21.60 74,300 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSI
36.4
36.4
35 36.90 34.65 470,300 0 0 0
BSL
10.8
10.8
10.50 10.80 10.50 5,000 0 0 0
BSP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BSQ
16.7
16.7
16.70 16.70 16.70 6,800 0 0 0
BSR
36.2
36.2
33.50 36.15 32.95 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
23
23
23.80 24 23 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
38
38
38 38 38 0 0 0 0
BTU
16
16
16 16 16 0 0 0 0
BTV
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
12.3
12.3
12 12.40 11.80 1,772,800 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
15.8
15.8
16.90 17 15.80 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
43
43
43.30 43.45 42.80 478,600 0 0 0
BWS
33.8
33.8
33.90 33.90 33.60 300 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11
11
10.90 11.50 10.60 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
42.4
42.4
42.10 42.70 42 30,400 0 0 0
CAT
18.2
18.2
18.30 18.30 18 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
32.3
32.3
32.20 32.30 32.20 1,100 0 0 0
CCA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCC
8.9
8.9
8.65 8.99 8.40 7,000 0 0 0
CCI
27
27
25.60 27 25.60 500 0 0 0
CCL
5.0
5.0
4.80 4.98 4.80 119,500 0 0 0
CCM
38.9
38.9
38.90 38.90 38.90 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.1
13.1
13.10 13.10 13.10 100 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
22.8
22.8
22.10 23 22 102,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
31.5
31.5
31.50 31.90 31.10 13,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.9
13.9
14 15 13.90 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
15
15
14.40 15.30 13.50 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.9
28.9
28.90 29 28.65 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
10
10
10 10 10 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
52.9
52.9
51.50 52.90 51.50 6,100 0 0 0
CKD
26.5
26.5
26.50 26.50 26.50 300 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
57.9
57.9
55.90 57.90 55.90 2,600 0 0 0
CLH
22
22
21.80 22 21.80 300 0 0 0
CLL
30.3
30.3
29.60 30.40 29.60 3,800 0 0 0
CLM
75
75
76 76 75 1,200 0 0 0
CLW
45
45
45 45 45 100 0 0 0
CLX
15.5
15.5
15.20 15.50 15.20 79,900 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 700 0 0 0
CMD
19
19
19 19.90 19 6,700 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18.5
18.5
18.90 18.90 15.30 300 0 0 0
CMN
67
67
68 68 66 1,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.1
7.1
7.30 7.60 7.10 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
31.1
31.1
31.10 31.10 31.10 0 0 0 0
CNG
24.9
24.9
24.05 25.70 24.05 27,500 0 0 0
CNN
57
57
57 57 57 100 0 0 0
CNT
7.5
7.5
7.40 7.50 6.40 1,200 0 0 0
COM
34
34
34 34 34 100 0 0 0
CPA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CPC
17.3
17.3
17.30 17.30 17.30 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
31.4
31.4
31.30 31.40 31 20,500 0 0 0
CQT
8
8
8.10 8.10 8 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
14.9
14.9
14.40 15 14.20 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
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16
16
16.30 16.70 16 3,300 0 0 0
CTD
80
80
78 80.50 77.80 561,300 0 0 0
CTF
19
19
18.75 19 18.35 293,900 0 0 0
CTG
35.1
35.1
35 35.60 34.70 12,877,000 0 0 0
CTI
23.6
23.6
22.85 23.60 22.75 513,200 0 0 0
CTP
5.1
5.1
5 5.10 4.90 27,700 0 0 0
CTR
82.9
82.9
80.10 83.80 79.80 574,100 0 0 0
CTS
28.4
28.4
27.80 28.85 27.70 1,110,400 0 0 0
CTT
18
18
18 18 18 0 0 0 0
CTW
24.8
24.8
24.80 24.80 24.80 200 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
10.7
10.7
10.70 10.70 10.70 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.1
3.1
3.10 3.13 3 13,000 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 0 0 0 0
DAT
8.9
8.9
8.89 8.89 8.89 500 0 0 0
DBC
24.2
24.2
23.35 24.15 23.20 4,502,900 0 0 0
DBD
51.3
51.3
50.20 51.40 50.10 65,900 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.6
10.6
10.50 10.55 10.50 37,300 0 0 0
DC1
7.8
7.8
5.80 7.80 5.80 3,100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.2
9.2
9.07 9.20 8.98 277,300 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
22.8
22.8
22.80 22.80 22.80 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
56.2
56.2
56.20 56.60 55.90 319,000 0 0 0
DCM
48.2
48.2
47.15 48.70 45.80 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
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
10
10
9.20 10 9.20 59,100 0 0 0
DDV
29.2
29.2
29.30 29.30 28.20 1,584,000 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
77.7
77.7
77.40 79.70 76 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
52.7
52.7
53.20 53.20 51 108,400 0 0 0
DHB
9.3
9.3
9.10 9.30 8.90 18,000 0 0 0
DHC
36.5
36.5
34.55 36.50 34.55 450,300 0 0 0
DHD
36.5
36.5
36.30 36.50 36.30 600 0 0 0
DHG
101.3
101.3
102.80 102.80 101.30 7,400 0 0 0
DHM
5.9
5.9
5.77 5.90 5.77 3,600 0 0 0
DHN
24.5
24.5
24.50 24.50 24.50 1,800 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 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
13.4
13.4
12.65 13.45 12.65 13,446,400 0 0 0
DIH
9.4
9.4
9.70 9.70 8.80 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
60.1
60.1
60 60.10 60 1,500 0 0 0
DMN
8
8
8 8 8 0 0 0 0
DMS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
60
60
60 60 60 0 0 0 0
DND
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DNE
8
8
8 8 8 100 0 0 0
DNH
52.5
52.5
52.50 52.50 52.50 200 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 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
32.7
32.7
33 33 32.70 200 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.1
14.1
14.10 14.10 14.10 200 0 0 0
DP1
30.4
30.4
32.60 32.60 29.50 5,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63.3
63.3
63.10 63.50 60.10 3,800 0 0 0
DPG
41.8
41.8
40.95 42.30 40.60 360,100 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
31.8
31.8
31.30 31.85 29.90 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
9.8
9.8
10.10 10.10 9.81 15,300 0 0 0
DRC
14.4
14.4
14 14.35 14 564,300 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 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 12.90 812,900 0 0 0
DRL
46.2
46.2
46 46.20 46 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
40.1
40.1
39.90 40.50 39.45 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
16.2
16.2
16 16.30 15.90 83,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2 2,400 0 0 0
DTK
11.5
11.5
11 12.10 11 19,100 0 0 0
DTL
11.8
11.8
11.40 12 11.35 7,500 0 0 0
DTP
120
120
108.60 120 108.60 300 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
6.7
6.7
6.50 6.80 6.50 447,900 0 0 0
DVN
21.4
21.4
21.20 21.50 21.10 19,400 0 0 0
DVP
69.8
69.8
68.70 70.10 68.70 11,000 0 0 0
DVW
40.2
40.2
40.20 40.20 40.20 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
13.9
13.9
13.35 14.15 13.30 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
23.5
23.5
23.50 23.50 23.50 0 0 0 0
EID
22.9
22.9
22.90 22.90 22.90 600 0 0 0
EIN
2.3
2.3
2.30 2.40 2.30 9,300 0 0 0
ELC
18.1
18.1
17.50 18.10 17.30 567,800 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
20
20
20 20 20 100 0 0 0
EVE
10.1
10.1
9.70 10.15 9.70 60,800 0 0 0
EVF
14.4
14.4
13.85 14.40 13.75 20,132,600 0 0 0
EVG
6.3
6.3
6.10 6.34 6.08 775,900 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
3.4
3.4
3.29 3.35 3.28 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
10
10
10 10 10 0 0 0 0
FHS
39
39
39 39 39 0 0 0 0
FIC
20
20
18.30 20 18.20 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
39.1
39.1
38.25 39.45 38.25 176,800 0 0 0
FOC
64.2
64.2
63.30 64.20 63.10 22,800 0 0 0
FOX
76.8
76.8
72.80 76.90 72.30 431,200 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
155.3
155.3
145 155.30 145 510,800 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
41.1
41.1
41.10 41.10 41.10 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
28.5
28.5
27.30 29 27.15 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
19.3
19.3
19.25 19.50 19.25 3,100 0 0 0
GDW
40
40
40 40 40 100 0 0 0
GEG
15.5
15.5
14.80 15.55 14.70 1,129,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34
34
32.40 34 32.10 5,864,400 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
28.4
28.4
27.55 28.50 27.55 22,200 0 0 0
GIC
10.4
10.4
10.40 10.50 10.40 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
76.5
76.5
70.70 76.50 70.70 4,175,300 0 0 0
GMH
8.6
8.6
8.59 8.59 8.59 1,000 0 0 0
GMX
15.6
15.6
16.60 16.80 15.60 11,800 0 0 0
GND
28.7
28.7
22.30 28.70 22.30 200 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 37,500 0 0 0
GSM
30
30
29.10 30.50 29.10 101,500 0 0 0
GSP
12.4
12.4
12.15 12.40 11.35 203,200 0 0 0
GTA
9.1
9.1
9.20 9.20 9.10 700 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 100 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
35.7
35.7
33.35 35.65 33.35 4,178,200 0 0 0
GVT
68.2
68.2
68.20 68.20 68.20 100 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.9
9.9
9.80 10 9.80 7,100 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 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
60.2
60.2
56.10 60.20 56.10 2,800,300 0 0 0
HAM
66.8
66.8
66.80 66.80 66.80 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
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
10.6
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
5.6
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
27
27
26 27 26 300 0 0 0
HCD
8.0
8.0
7.90 7.99 7.90 5,700 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
22.7
22.7
22.05 22.95 21.85 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
9.2
9.2
9.10 9.20 9.10 6,700 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6
6
5.90 6.40 5.90 32,500 0 0 0
HDB
25.8
25.8
25.15 26 24.95 14,822,800 0 0 0
HDC
17.7
17.7
17.10 18.10 16.75 3,428,500 0 0 0
HDG
27.8
27.8
26.20 27.80 26.20 2,128,600 0 0 0
HDM
38
38
38 38 38 1,200 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 500 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
61.5
61.5
61.50 61.50 61.50 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
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7.8
7.8
7.80 7.80 7.80 100 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
202.9
202.9
196.10 208 196.10 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
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.5
13.5
13.40 13.80 13.15 1,269,000 0 0 0
HHS
10.8
10.8
10.40 10.80 10.20 2,174,000 0 0 0
HHV
11.4
11.4
11.05 11.50 11.05 3,982,700 0 0 0
HID
4.0
4.0
3.88 3.97 3.85 354,400 0 0 0
HII
5.3
5.3
5.02 5.30 4.92 150,300 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
28.2
28.2
28.20 28.20 28.20 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.7
20.7
20.70 20.70 20.70 16,100 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
12.6
12.6
12.80 12.80 12.30 36,200 0 0 0
HLD
16.3
16.3
15.90 16.50 15.60 31,700 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.8
10.8
11.40 11.40 10.80 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
23.5
23.5
23.50 23.50 23.50 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
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
10.9
10.9
10.80 11 10.80 13,000 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
6
6
5.80 6 5.80 1,207,600 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 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
27.4
27.4
27.15 27.65 26.95 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
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
76
76
76.10 76.10 75.90 92,200 0 0 0
HPT
25.6
25.6
25.50 25.60 25.50 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
43
43
43 43 43 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
14.8
14.8
14.35 14.85 14.25 4,334,200 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 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
14.5
14.5
14.50 14.50 14.50 1,000 0 0 0
HSV
4.6
4.6
4.10 4.60 4.10 96,600 0 0 0
HT1
16.5
16.5
15.85 16.65 15.80 851,600 0 0 0
HTC
41.3
41.3
33.90 41.30 33.90 400 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 12,500 0 0 0
HTG
42.6
42.6
42.20 42.80 42.20 5,800 0 0 0
HTI
24.6
24.6
24.35 24.75 24.25 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
6.6
6.6
6.07 6.58 6.07 393,100 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
10.6
10.6
11 11 10.60 11,800 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 100 0 0 0
HU4
10.5
10.5
10.50 11 9.40 30,300 0 0 0
HU6
4.2
4.2
4 4.20 4 2,000 0 0 0
HUB
14.2
14.2
13.60 14.20 13.60 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
11.7
11.7
11.20 11.65 11.20 82,300 0 0 0
HVN
23.4
23.4
23.20 23.35 22.80 3,166,400 0 0 0
HVT
27.4
27.4
27 27.50 26.60 22,000 0 0 0
HWS
14.8
14.8
14.70 14.90 14.50 6,800 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 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
33.3
33.3
34.20 34.20 33 4,400 0 0 0
ICT
17.8
17.8
18 18 17.20 5,500 0 0 0
IDC
43.9
43.9
41.50 44.70 41.10 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
265
265
262 265 260 16,000 0 0 0
IDV
27
27
26.50 27.50 26.50 5,300 0 0 0
IFS
16.1
16.1
16.10 16.20 16 4,200 0 0 0
IHK
8
8
8 8 8 500 0 0 0
IJC
10.2
10.2
9.75 10.25 9.71 2,445,800 0 0 0
ILA
5.6
5.6
5.60 5.60 5.60 200 0 0 0
ILB
22
22
21.45 22 21.45 20,800 0 0 0
ILC
5.8
5.8
6 6 5.80 408,000 0 0 0
ILS
34.2
34.2
34.30 34.50 29.60 74,900 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
56.7
56.7
56.90 57 56.40 267,600 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
40.5
40.5
39.70 40.90 39.70 5,900 0 0 0
IPA
16.7
16.7
15.60 16.80 15.40 109,600 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
25.3
25.3
25.30 25.30 25.30 200 0 0 0
IST
38
38
38 38 38 0 0 0 0
ITC
11.1
11.1
10.60 11.15 10.50 125,500 0 0 0
ITD
16.5
16.5
16.60 16.80 16.30 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
7.60 7.60 7.30 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
13.5
13.5
13.20 13.50 12.60 101,700 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
5.7
5.7
5.80 5.90 5.70 8,600 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.6
5.6
5.40 5.60 5.35 19,100,000 0 0 0
KHP
11.0
11.0
11.40 11.40 10.80 11,100 0 0 0
KHS
16.3
16.3
16.40 16.70 16 13,500 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 700 0 0 0
KKC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
KLB
13.4
13.4
13.10 13.50 13 373,000 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
KPF
1.2
1.2
1.20 1.20 1.20 0 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
KSQ
2.2
2.2
2.10 2.20 2.10 56,200 0 0 0
KST
12.7
12.7
12.70 12.70 12.70 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.9
23.9
23.90 23.90 23.90 100 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
26
26
26 26 26 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
24
24
23.90 24 23.50 22,600 0 0 0
L40
67
67
66 67 65 210,700 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
19.8
19.8
19.90 19.90 19 1,300 0 0 0
LAI
12.2
12.2
13.10 13.10 11.80 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
29.5
29.5
29.50 29.50 29.50 0 0 0 0
LBM
31.4
31.4
30.90 31.75 30.90 28,800 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
9.5
9.5
9.16 9.60 9.16 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
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
6.5
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
106.8
106.8
100.90 107 99 50,800 0 0 0
LHG
28.4
28.4
27.50 28.50 27.50 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
35.3
35.3
35.30 35.50 35 24,000 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 100 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
13.6
13.6
13.55 13.55 13.55 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
41.7
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
LTG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
M10
22.6
22.6
22.30 22.60 22.30 2,800 0 0 0
MA1
32.5
32.5
32.40 32.50 32.40 200 0 0 0
MAC
12
12
11.20 12.20 11.20 12,400 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
26.8
26.8
26.55 27 26.45 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
25.6
25.6
24.90 26.10 24.60 5,509,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 13,500 0 0 0
MCH
145
145
136.50 145 136.50 94,000 0 0 0
MCM
25.8
25.8
26 26.25 25.60 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
10.6
10.6
10.60 10.60 10.20 12,200 0 0 0
MDF
5.1
5.1
4.70 5.10 4.70 5,300 0 0 0
MDG
42
42
44.90 44.90 42 300 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
7.6
7.6
7.60 7.60 7.60 600 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
12.8
12.8
14 14 12.50 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
10.1
10.1
9.65 10.10 9.59 67,800 0 0 0
MIC
11.8
11.8
11.90 12 11.60 3,500 0 0 0
MIE
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MIG
17.5
17.5
17.05 17.45 17 151,900 0 0 0
MKP
32
32
32 32 32 700 0 0 0
MKV
24
24
22.10 24 22.10 2,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18
18
18 18 18 800 0 0 0
MML
32.9
32.9
32.50 33.30 32.30 162,900 0 0 0
MNB
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 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
11.5
11.5
11.10 11.45 11 5,658,100 0 0 0
MSH
36.4
36.4
35.80 36.80 35.80 356,000 0 0 0
MSN
73
73
69.30 73 69.10 10,575,800 0 0 0
MSR
50.1
50.1
46.80 50.30 46.80 3,575,300 0 0 0
MST
7.2
7.2
6.90 7.20 6.80 3,366,200 0 0 0
MTA
13.8
13.8
12.90 13.90 12.90 27,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
10.9
10.9
10.90 10.90 10.90 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
16
16
16 16.40 15.50 25,700 0 0 0
MVN
53.6
53.6
51 53.60 48 10,300 0 0 0
MWG
86.5
86.5
81 86.60 80.50 17,339,300 0 0 0
MZG
11.5
11.5
11.30 11.50 11.20 191,000 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
8.2
8.2
7.80 8.20 7.80 275,900 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 600 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
15.9
15.9
15.90 15.90 15.90 100 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
10.3
10.3
10.40 10.60 9.90 519,900 0 0 0
NBE
11.3
11.3
11.20 11.30 11.20 400 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 15,600 0 0 0
NBT
17
17
16.90 17 16.90 200 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 300 0 0 0
NCG
10.5
10.5
11 11 10.50 1,300 0 0 0
NCS
38.5
38.5
38 38.50 36.60 1,500 0 0 0
NCT
92.8
92.8
92.50 92.90 92.50 12,200 0 0 0
ND2
34.4
34.4
34.40 34.40 34.40 0 0 0 0
NDC
170
170
170 170 170 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
25.8
25.8
25.80 25.80 25.80 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
6.1
6.1
6.10 6.10 6.10 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
60
60
60 60 60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.6
12.6
12.05 12.80 12.05 107,500 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.5
10.5
10.15 10.45 9.95 100,300 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.8
10.8
10.20 10.75 10.20 700 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
14.3
14.3
14.15 14.40 13.90 4,724,400 0 0 0
NLG
26.9
26.9
26 27.05 25.90 6,067,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
49.3
49.3
47.50 49.80 47 84,400 0 0 0
NNT
64.9
64.9
61 68.80 61 300 0 0 0
NO1
5.7
5.7
5.47 5.68 5.46 22,200 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
5.80 6 5.70 1,227,400 0 0 0
NSC
72.5
72.5
72.50 72.50 72.40 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
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
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
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
145.5
145.5
144.80 145.50 143.80 11,500 0 0 0
NTF
8
8
8 8 8 0 0 0 0
NTH
60.9
60.9
60.90 60.90 60.90 100 0 0 0
NTL
16.3
16.3
15.35 16.35 15.35 588,600 0 0 0
NTP
59.4
59.4
59 59.80 57.50 94,500 0 0 0
NTT
8.8
8.8
9 9 8.80 4,600 0 0 0
NTW
19.9
19.9
19.90 19.90 19.80 1,700 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.2
11.2
11 11.50 11 117,500 0 0 0
NVL
11.1
11.1
10.60 11.30 10.55 9,647,400 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.3
7.3
7.34 7.34 7.34 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
OCB
10.9
10.9
10.70 11.05 10.65 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
21.4
21.4
20.40 21.80 19 8,473,700 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
22.1
22.1
22.50 22.60 22.10 41,200 0 0 0
ORS
14
14
13.10 14 13 7,379,400 0 0 0
PAC
24.2
24.2
23.55 25 23.55 583,900 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 200 0 0 0
PAN
32.5
32.5
31.95 32.80 31.80 752,400 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
86
86
87.90 88.40 85.70 54,100 0 0 0
PBC
5.9
5.9
5.90 5.90 5.80 2,600 0 0 0
PBP
12.8
12.8
12.60 12.80 12.60 1,100 0 0 0
PBT
14.3
14.3
14.30 14.30 14.30 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
19.9
19.9
19.80 19.90 19.80 1,400 0 0 0
PCF
5
5
5 5 5 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.3
20.3
20.10 20.40 20 125,600 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
19.1
19.1
18.50 19.20 18.50 27,500 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
113.1
113.1
112.10 113.10 112 1,500 0 0 0
PDR
15.3
15.3
14.35 15.40 14.25 12,365,900 0 0 0
PDV
10.3
10.3
9.87 10.30 9.87 77,600 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
41.6
41.6
46 46 41.60 1,000 0 0 0
PET
36.4
36.4
33.80 36.35 33.80 750,000 0 0 0
PFL
2.5
2.5
2.60 2.60 2.40 100,800 0 0 0
PGB
12
12
12.40 12.50 11.90 17,500 0 0 0
PGC
14.1
14.1
14 14.40 14 192,000 0 0 0
PGD
24.2
24.2
23.95 24.15 23.90 1,500 0 0 0
PGI
19.5
19.5
19.50 20.30 19.15 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
25.2
25.2
25.15 25.80 25 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
69.4
69.4
69.40 69.40 69.40 0 0 0 0
PHP
34.3
34.3
33.90 34.40 33.30 166,400 0 0 0
PHR
60.3
60.3
57.80 61 57.80 254,300 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
27
27
27 27 27 300 0 0 0
PIC
17.8
17.8
17.90 18.90 17.80 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
6.5
6.5
5.80 6.50 5.80 156,000 0 0 0
PJC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PJS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
PJT
9.0
9.0
9.60 9.60 9.04 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
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PLP
5.3
5.3
5.28 5.28 5.07 16,000 0 0 0
PLX
55.2
55.2
51.60 55.20 51.40 8,718,600 0 0 0
PMB
10.8
10.8
10.80 10.80 10.50 8,400 0 0 0
PMC
142
142
142 142 142 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
33.5
33.5
33.50 33.50 33.50 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 0 0 0 0
PNC
26.5
26.5
26.50 26.50 26.50 600 0 0 0
PND
8.9
8.9
7.10 8.90 7.10 2,500 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
119
119
113.30 119.50 111.50 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 87,700 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 5,100 0 0 0
POV
9.9
9.9
11 11 9.40 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
28.7
28.7
28.70 28.70 28.40 3,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.9
20.9
20.90 20.90 20.90 100 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 600 0 0 0
PPY
9
9
8.80 9 8.70 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
22
22
22 22 22 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16.9
16.9
16.20 16.90 15.80 134,000 0 0 0
PSE
11.2
11.2
11.20 11.20 11.20 100 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
7.5
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
8.2
8.2
8.20 8.30 8.10 25,900 0 0 0
PTB
52.3
52.3
50.10 52.90 50.10 167,800 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
10
10
10 10 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
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTS
9.3
9.3
9.20 9.30 9.20 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
PVA
0.5
0.5
0.50 0.50 0.50 0 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
41.2
41.2
39.30 41.20 38 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
79.4
79.4
78.70 80 78.10 34,300 0 0 0
PVM
19.4
19.4
18.80 19.40 18.80 23,500 0 0 0
PVO
9.5
9.5
9.10 9.70 8.10 204,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
45
45
42 45 39.80 8,418,800 0 0 0
PVT
27.8
27.8
25.50 27.75 25.10 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
12.8
12.8
12.80 12.80 12.80 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
14.4
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
27
27
27 27 27 100 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
32.8
32.8
30.50 32.75 30.50 1,800 0 0 0
QNS
47.6
47.6
46.10 47.70 43.60 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
33.9
33.9
33.90 33.90 33.90 600 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 100 0 0 0
QST
33.9
33.9
33.90 33.90 33.90 0 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
12.8
12.8
12.60 13 12.60 447,200 0 0 0
RAL
88.2
88.2
88.80 88.80 86 2,200 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
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
11.6
11.6
11.40 11.60 11.40 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.4
60.4
59.80 60.80 59.50 793,300 0 0 0
RIC
12
12
11.20 12 11.20 600 0 0 0
RTB
28.1
28.1
28 28.10 28 600 0 0 0
RYG
10.9
10.9
10.80 10.90 10.50 50,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.40 5,100 0 0 0
S55
65.7
65.7
65.70 65.70 65.70 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
44.8
44.8
44.60 45 44.05 966,300 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
53
53
53 53 53 100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.5
6.5
6.15 6.49 6.15 325,200 0 0 0
SAS
36.4
36.4
36.80 36.80 35.90 17,500 0 0 0
SAV
13.3
13.3
12.70 13.30 12.70 12,500 0 0 0
SB1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBA
28.4
28.4
27.85 28.40 27.70 2,700 0 0 0
SBB
15.3
15.3
16.10 16.10 15.30 4,100 0 0 0
SBD
7.6
7.6
8 8 7.60 200 0 0 0
SBG
11.4
11.4
11.90 12 11.40 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.4
5.4
5.30 5.50 5.20 866,600 0 0 0
SBT
23
23
22.55 23 22.40 706,400 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
19.9
19.9
19.30 20.40 19.30 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
53.6
53.6
52.70 53.60 52.70 189,300 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
10.5
10.5
10.60 10.60 10.50 80,500 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
8.4
8.4
8.50 8.50 8.40 200 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
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 0 0 0 0
SDV
36.8
36.8
36.80 36.80 36.80 100 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
47.5
47.5
47.50 47.50 47.50 500 0 0 0
SED
18.8
18.8
18.90 18.90 18.50 5,900 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
20
20
20.20 20.50 20 1,800 0 0 0
SFG
11.2
11.2
11.10 11.15 10.55 4,300 0 0 0
SFI
27.5
27.5
27.70 27.70 27.50 1,500 0 0 0
SFN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SGB
12.3
12.3
11.90 12.40 11.90 3,300 0 0 0
SGC
77.5
77.5
77.50 77.50 77.50 0 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 0 0 0 0
SGI
11
11
10.30 11 10.30 400 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
15.4
15.4
15.30 15.70 15.15 148,200 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 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
14.8
14.8
14.55 14.85 14.40 52,147,100 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 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
34.5
34.5
33.60 34.65 33.60 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
39
39
39 39 39 700 0 0 0
SJ1
13
13
13 13 13 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
9.5
9.5
9.30 9.49 9.28 128,400 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SKN
8.5
8.5
8.50 8.50 8.40 7,300 0 0 0
SKV
26
26
25.80 26 25.70 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
38.7
38.7
38.50 38.80 38.40 12,900 0 0 0
SMC
11.0
11.0
10.60 10.95 10.55 196,600 0 0 0
SMN
10
10
9.90 10.10 9.90 5,400 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
31.8
31.8
31.80 31.80 31.80 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
47
47
47.50 47.50 47 8,000 0 0 0
SRF
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SSB
16.6
16.6
16.30 16.65 16.25 1,996,100 0 0 0
SSC
29
29
29 29 29 200 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.6
8.6
8.10 9 8.10 2,200 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 300 0 0 0
SSI
30.3
30.3
29.80 30.80 29.40 39,065,300 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
3.35 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
15.3
15.3
14.70 15.35 14.70 3,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.5
8.5
8.70 8.70 8.50 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
18.7
18.7
18.50 20.20 18.50 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
11.3
11.3
11.30 11.30 11.25 4,300 0 0 0
SWC
28.4
28.4
28.40 28.40 28.40 9,600 0 0 0
SZB
38.9
38.9
39.20 39.20 38.50 1,500 0 0 0
SZC
30.2
30.2
28.95 30.20 28.70 770,000 0 0 0
SZE
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SZG
36.9
36.9
36.90 36.90 36.90 0 0 0 0
SZL
48.2
48.2
48.80 48.80 47.60 11,100 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
12 12.20 12 900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42.0
42.0
41.30 42.40 41.20 290,400 0 0 0
TAN
44.5
44.5
44.20 44.50 44.20 3,400 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
36.2
36.2
36.45 36.45 36.15 600 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
31.1
31.1
30.05 31.35 29.95 12,998,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.7
14.7
13.90 14.65 13.80 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
34
34
33.70 34.10 33.65 19,900 0 0 0
TCM
24
24
23.50 24 23.10 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
31.5
31.5
32.70 32.70 31.10 10,300 0 0 0
TDB
40
40
39.90 40 39.80 13,400 0 0 0
TDC
11
11
10.80 11.05 10.75 129,500 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
57.2
57.2
58 58 57.20 200 0 0 0
TDP
30.0
30.0
29 30.45 29 346,400 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 11,300 0 0 0
TDT
6.6
6.6
6.60 6.60 6.50 73,800 0 0 0
TDW
43.5
43.5
43.45 43.45 43 3,300 0 0 0
TED
60.9
60.9
60.90 60.90 60.90 0 0 0 0
TEG
6
6
5.81 6 5.81 1,100 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
40.9
40.9
40.80 40.90 40.80 200 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
44.8
44.8
43.70 44.80 43.70 20,700 0 0 0
THM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9
9
9.20 9.20 8.60 164,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
21.5
21.5
21.40 23.50 21.40 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
18.6
18.6
18.05 19 16.80 95,000 0 0 0
TIS
4.9
4.9
4.40 5 4.40 4,500 0 0 0
TIX
43.5
43.5
45.70 45.70 43.50 200 0 0 0
TJC
12.8
12.8
12.80 12.80 12.80 0 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
7.98 8.04 7.80 80,000 0 0 0
TLG
53.1
53.1
52.80 53.40 52.70 209,800 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
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54.6
54.6
53 54.60 52.50 12,200 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 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 0 0 0 0
TMT
12.8
12.8
12.40 12.80 12.40 15,600 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
16.3
16.3
15.90 16.85 15.90 7,200 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
24.8
24.8
22.50 24.80 22.40 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
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
8.1
8.1
9 9 8.05 216,100 0 0 0
TNV
17
17
16.70 17 15.10 7,800 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
167.1
167.1
169 170 166 15,500 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 500 0 0 0
TOW
35
35
35 35 35 100 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
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18
18
18 18 18 1,000 0 0 0
TRA
70.9
70.9
69 70.90 69 1,300 0 0 0
TRC
73.6
73.6
73.60 73.90 72.30 24,200 0 0 0
TRS
37.6
37.6
37.60 37.60 37.60 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5 5.90 5 1,000 0 0 0
TSA
15.7
15.7
15.75 16 15.60 149,700 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
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
5
5.20 5.20 4.90 3,000 0 0 0
TTA
10.8
10.8
10.35 10.75 10.35 379,000 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
103.5
103.5
103.50 103.50 103.50 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
15.7
15.7
15.90 15.90 15.40 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
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TV1
36.5
36.5
32 36.50 32 569,900 0 0 0
TV2
36.7
36.7
35.40 37.50 35.35 738,100 0 0 0
TV3
16.2
16.2
16.20 16.20 16.20 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
14.3
14.3
14.30 14.30 14.30 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
11.3
11.3
11.50 11.80 11.10 368,400 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
8.8
8.8
8.80 8.90 8.50 1,099,700 0 0 0
TVS
14.2
14.2
13.75 14.20 13.60 217,200 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
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
TYA
17.6
17.6
17.50 17.60 17.40 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
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
58
58
58 58 58 500 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8.4
8.4
8.40 8.40 8.40 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
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
16.1
16.1
16.10 16.10 16.10 200 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
VAB
10.2
10.2
9.85 10.20 9.85 471,300 0 0 0
VAF
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VAV
34.2
34.2
33 34.20 33 7,100 0 0 0
VBB
10
10
9.70 10 9.70 18,200 0 0 0
VBC
20
20
20 20 20 400 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
12.3
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
25.8
25.8
25.40 26 25.40 1,182,100 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
23.6
23.6
23.60 23.60 23.60 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
60.4
60.4
60.50 61.20 60 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
21.3
21.3
20.80 21.30 20.60 6,669,000 0 0 0
VCI
37.2
37.2
35.70 38 35.45 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
41.9
41.9
42.80 42.80 40 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
VDP
50
50
50 50 50 100 0 0 0
VDS
15.8
15.8
15.20 15.90 15.15 1,391,300 0 0 0
VDT
5
5
5 5 5 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
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.4
3.4
3.20 3.60 3.20 81,400 0 0 0
VEA
34
34
33.70 34 33.50 450,300 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
51.5
51.5
51.90 52 51.20 4,000 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
45.9
45.9
43.50 45.95 43.40 706,000 0 0 0
VGG
42
42
42 42 42 2,000 0 0 0
VGI
88.6
88.6
85 89.80 82.80 1,034,800 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
24.9
24.9
24.80 25 24.60 25,400 0 0 0
VGR
67.1
67.1
69 69 67.10 3,800 0 0 0
VGS
24.7
24.7
24.30 25 24.10 580,400 0 0 0
VGT
13.3
13.3
12.90 13.40 12.70 3,135,300 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
95.9
95.9
89.20 95.90 89.20 6,734,300 0 0 0
VIB
17.1
17.1
16.25 17.20 16.20 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
15.7
15.7
16.30 16.30 15.70 10,200 0 0 0
VIG
4.8
4.8
4.70 4.90 4.70 183,200 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12
12
12 12 12 0 0 0 0
VIN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VIP
12.1
12.1
11.95 12.20 11.95 168,700 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 0 0 0 0
VIW
27
27
27 27 27 56,300 0 0 0
VIX
17.1
17.1
15.90 17.10 15.85 37,447,500 0 0 0
VJC
159.7
159.7
157 160 152.80 1,433,700 0 0 0
VLA
10
10
9.10 10 9.10 4,300 0 0 0
VLB
46.4
46.4
46.50 46.50 45.80 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
33
33
33 33 33 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 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
60
60
60 60 60 1,500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.7
14.7
15.80 15.90 14.70 3,200 0 0 0
VNB
14.7
14.7
14.30 14.80 14.20 27,400 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 100 0 0 0
VND
16.9
16.9
16.60 17.30 16.55 12,652,800 0 0 0
VNE
4.5
4.5
4.51 4.62 4.46 191,400 0 0 0
VNF
15.3
15.3
15.40 15.40 15 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
20.3
20.3
20.30 20.85 20 14,000 0 0 0
VNM
63
63
61.70 63.70 61.60 7,507,500 0 0 0
VNP
19.3
19.3
18.60 19.40 18.60 46,400 0 0 0
VNR
20.8
20.8
20.90 21 20.60 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
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
26.5
26.5
25.50 26.50 25.40 17,296,100 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.8
24.8
24.20 24.80 24.20 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
58.5
58.5
56.30 58.60 56.30 2,871,900 0 0 0
VPR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VPS
8.2
8.2
8.20 8.35 8.20 4,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13
13
12.80 13 12.20 1,700 0 0 0
VRE
25.6
25.6
24 25.60 23.90 8,105,900 0 0 0
VRG
17.2
17.2
17.20 17.30 17.10 2,000 0 0 0
VSA
19.6
19.6
20.50 21 19.50 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
43.4
43.4
43.50 43.50 43 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
16.7
16.7
15.70 16.70 15.70 600 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
13.7
13.7
13.50 13.80 13.10 6,800 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 23,800 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 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
49.5
49.5
48.10 49.50 47.50 28,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
11.95 12.10 11.85 310,600 0 0 0
VTP
94.3
94.3
91.30 95 90.80 497,900 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
VTS
4.2
4.2
4.20 4.20 4.20 0 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
VVS
141.5
141.5
132.30 141.50 132.30 140,300 0 0 0
VW3
9.8
9.8
9.80 9.80 9.30 2,000 0 0 0
VWS
20.7
20.7
20.70 20.70 20.70 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
54
54
55.60 55.60 53.30 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
11.8
11.8
11.40 12.60 11.30 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
19.3
19.3
19.30 19.30 19.30 100 0 0 0
XLV
13.3
13.3
13.30 13.30 13.30 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
16
16
16 16 16 300 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
11.1
11.1
10.85 11.15 10.80 963,100 0 0 0
YTC
23.4
23.4
23.40 23.40 23.40 100 0 0 0
^HASTC
247.0
247.0
240.15 247.02 240.03 79,806,159 0 0 0
^UPCOM
124.8
124.8
121.90 124.78 121.90 0 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
^VNINDEX
1,728.3
1,728.3
1,675.87 1,729.77 1,675.17 895,328,100 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |