DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/03/2026

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 12/03/2026

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
7.10 7.18 7 770,200 0 0 0
AAH
3.5
3.5
3.40 3.50 3.30 753,600 0 0 0
AAM
6.4
6.4
6.06 6.40 6.06 2,400 0 0 0
AAS
8.6
8.6
8.50 9 8.40 3,341,400 0 0 0
AAT
3.0
3.0
3.07 3.07 3 18,600 0 0 0
AAV
6.3
6.3
6.60 6.60 6.30 177,900 0 0 0
ABB
13.4
13.4
13.70 13.70 13.30 627,700 0 0 0
ABC
10.1
10.1
10.30 10.30 10.10 21,900 0 0 0
ABI
19.9
19.9
19.80 19.90 19.60 16,800 0 0 0
ABR
12.2
12.2
12.15 12.15 12.15 0 0 0 0
ABS
2.6
2.6
2.56 2.67 2.56 201,900 0 0 0
ABT
65.2
65.2
64 65.20 63.20 8,900 0 0 0
ABW
10.7
10.7
10.70 11 10.50 174,300 0 0 0
ACB
23.2
23.2
23 23.25 22.60 15,668,600 0 0 0
ACC
12.5
12.5
12.30 12.45 12 22,500 0 0 0
ACE
43.2
43.2
43.20 43.20 43.20 300 0 0 0
ACL
13.6
13.6
13.55 13.55 13.55 2,000 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
49.3
49.3
50 51 48.70 816,500 0 0 0
ADC
22.3
22.3
22.30 22.30 22.30 0 0 0 0
ADG
9.4
9.4
8.80 9.48 8.80 4,400 0 0 0
ADS
8.3
8.3
8.34 8.34 8.20 119,100 0 0 0
AFX
10.5
10.5
10.40 10.45 10.30 60,400 0 0 0
AG1
12.5
12.5
12.40 12.50 12.40 1,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
12.80 12.95 12.60 284,500 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
38
38
38.50 38.50 37.90 1,300 0 0 0
AGR
14.8
14.8
14.80 15.10 14.80 576,500 0 0 0
AGX
200.1
200.1
200.10 200.10 200.10 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
45.9
45.9
45.20 45.90 44.60 3,000 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.4
7.4
6.90 7.40 6.90 19,300 0 0 0
AMC
13
13
13 13 13 1,000 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
AMS
7.8
7.8
8 8 7.60 7,000 0 0 0
AMV
1.8
1.8
1.90 1.90 1.80 1,282,500 0 0 0
ANT
36.7
36.7
36.80 36.80 36.65 2,600 0 0 0
ANV
24.1
24.1
24 24.35 23.55 1,314,600 0 0 0
APF
47
47
46 47 45.70 37,500 0 0 0
APG
7.7
7.7
7.65 7.65 7.65 96,800 0 0 0
APH
5.6
5.6
5.70 5.70 5.60 98,200 0 0 0
API
5.8
5.8
5.60 5.80 5.60 55,000 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5
5
4.90 5.40 4.80 7,000 0 0 0
APS
6.4
6.4
6.60 6.60 6.40 189,700 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
16.80 16.80 16.80 5,300 0 0 0
ASM
5.7
5.7
5.69 5.75 5.65 346,200 0 0 0
ASP
4.9
4.9
5 5 4.90 117,000 0 0 0
AST
73.7
73.7
73.80 73.80 71.50 1,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.5
49.5
49.50 49.70 49.50 6,400 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 10.20 10 126,000 0 0 0
BAB
11.3
11.3
11.30 11.30 11.20 6,900 0 0 0
BAF
34.8
34.8
34.40 34.80 34.25 940,000 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
9.9
9.9
11.70 11.70 9.90 2,500 0 0 0
BBT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
BCA
17.1
17.1
16 17.10 16 54,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.10 7.20 7.10 53,700 0 0 0
BCE
11
11
10.95 11 10.50 38,300 0 0 0
BCF
40.5
40.5
40.50 40.50 40.50 5,000 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
55.3
55.3
55.20 56.20 54.80 543,900 0 0 0
BCP
8
8
8 8 8 100 0 0 0
BCR
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.4
39.4
39.40 39.40 39.40 100 0 0 0
BDT
9.2
9.2
9.10 9.20 9 2,700 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
71
71
68.40 71.50 67.30 452,000 0 0 0
BGE
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BGW
16
16
16 16 16 4,500 0 0 0
BHA
23.5
23.5
23.50 23.50 23.50 1,900 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
30.30 30.50 30 13,200 0 0 0
BHP
8
8
8 8 8 5,100 0 0 0
BIC
22.7
22.7
23 23 22.60 79,600 0 0 0
BID
40.8
40.8
41.80 41.90 40.65 6,452,900 0 0 0
BIG
7.1
7.1
7.30 7.30 6.90 234,600 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
22.8
22.8
22.90 23.20 21.80 65,400 0 0 0
BKG
2.5
2.5
2.53 2.53 2.48 50,600 0 0 0
BLI
8.8
8.8
8.70 8.80 8.70 500 0 0 0
BLN
6
6
6 6 6 0 0 0 0
BLT
22.3
22.3
22 22.80 22 800 0 0 0
BMC
14.3
14.3
14.10 14.30 14.05 13,300 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.2
7.2
8.20 8.20 7.20 500 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.7
16.7
17 17 16.70 224,500 0 0 0
BMJ
9.6
9.6
9.30 9.60 9.20 6,300 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
143.5
143.5
145 145 142.10 87,000 0 0 0
BMS
13.2
13.2
13.50 13.50 13.10 130,300 0 0 0
BMV
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BNA
6.1
6.1
6.30 6.40 6 81,200 0 0 0
BNW
17
17
17 17 17 0 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
3.60 3.80 3.60 21,200 0 0 0
BRC
12.2
12.2
12.35 12.35 12.20 2,400 0 0 0
BRR
17.6
17.6
17.60 17.60 17.60 600 0 0 0
BRS
36.5
36.5
33.90 38 33.90 10,300 0 0 0
BSA
21.5
21.5
21.80 21.80 21.30 17,500 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
36
36 36.60 35.50 236,400 0 0 0
BSL
10.5
10.5
10.90 10.90 10.50 200 0 0 0
BSP
11
11
11 11 11 100 0 0 0
BSQ
16.7
16.7
16.70 16.70 16.70 2,300 0 0 0
BSR
37.8
37.8
37.30 38 36.50 17,242,000 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17
17
17 17 17 4,000 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23
23
24.20 24.20 22.90 23,200 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 8,600 0 0 0
BTP
8.2
8.2
8.40 8.40 8.21 34,800 0 0 0
BTS
5.1
5.1
5.20 5.20 5 1,600 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
12
12.30 12.30 11.80 1,052,000 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
72.3
72.3
74.40 78 72.30 788,500 0 0 0
BVL
16.2
16.2
16.80 16.80 16.20 3,400 0 0 0
BVN
14.3
14.3
14.30 14.30 14.30 0 0 0 0
BVS
27.3
27.3
27.90 28 27 242,800 0 0 0
BWA
14.9
14.9
14.90 14.90 14.90 0 0 0 0
BWE
42.7
42.7
43 43.05 42.40 168,900 0 0 0
BWS
33.7
33.7
33.80 33.80 33.70 1,600 0 0 0
BXH
12.2
12.2
12.20 12.20 12.20 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.5
11.5
10.60 11.50 10.60 4,800 0 0 0
C47
9.2
9.2
9.20 9.30 9.20 14,100 0 0 0
C4G
7
7
7.10 7.20 6.90 544,600 0 0 0
C69
16.6
16.6
17.10 17.10 16.50 295,700 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.5
6.5
6.50 6.50 6.50 500 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
42.5
42.5
43.40 43.40 42 22,400 0 0 0
CAT
16.8
16.8
18.30 19 16.80 33,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
25.7
25.7
25.50 25.70 25.50 700 0 0 0
CC1
30
30
32.20 36.80 30 3,600 0 0 0
CCA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CCC
9.0
9.0
8.90 8.99 8.62 1,600 0 0 0
CCI
27
27
27 27 27 0 0 0 0
CCL
4.9
4.9
4.97 4.97 4.84 72,700 0 0 0
CCM
33.2
33.2
33.20 33.20 33.20 2,900 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 0 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
22.9
22.9
22.80 22.90 22.45 98,300 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
31.5
31.5
31.20 31.50 31.20 11,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13
13
13.90 13.90 12.70 4,400 0 0 0
CDR
4.7
4.7
4.90 4.90 4.70 1,800 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.1
15.1
15.10 15.60 14.60 10,037,300 0 0 0
CET
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
18.9
18.9
20.10 20.10 18.90 700 0 0 0
CGV
2.8
2.8
2.80 2.90 2.70 7,900 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
29
29
28.90 29.15 28.75 70,300 0 0 0
CHS
11.2
11.2
11.10 11.20 11.10 400 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.7
9.7
9.40 9.70 9.30 3,800 0 0 0
CID
10
10
10 10 10 0 0 0 0
CIG
6.2
6.2
6.08 6.48 5.95 51,000 0 0 0
CII
16.2
16.2
15.70 16.45 15.70 12,460,400 0 0 0
CIP
2.5
2.5
2.70 2.80 2.50 24,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52.80 52.90 52.10 1,500 0 0 0
CKD
27.5
27.5
27 28 27 10,200 0 0 0
CKG
9.1
9.1
9.30 9.30 8.95 9,100 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
57.3
57.3
55 57.30 55 2,300 0 0 0
CLH
22
22
22 22 22 0 0 0 0
CLL
30.3
30.3
30.30 30.35 30 8,700 0 0 0
CLM
72.2
72.2
72 72.20 72 1,200 0 0 0
CLW
45
45
45 45 45 0 0 0 0
CLX
15.4
15.4
15.40 15.40 15.40 29,300 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
CMD
19
19
19.90 19.90 19 5,800 0 0 0
CMF
437.5
437.5
437.50 437.50 437.50 0 0 0 0
CMG
29.7
29.7
30.20 30.20 29.60 235,600 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
65
65
64.50 65 64.50 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.3
7.3
7.30 7.30 7 21,000 0 0 0
CMT
12.8
12.8
12.30 12.80 12.30 12,800 0 0 0
CMV
8.6
8.6
8 8.55 8 1,900 0 0 0
CMW
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CMX
6.2
6.2
6.25 6.30 6.21 66,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.9
29.9
30.10 30.10 29.90 300 0 0 0
CNG
24.6
24.6
24.65 24.85 24.55 19,400 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.5
6.5
7.30 7.30 6.30 2,400 0 0 0
COM
34
34
34 34 34 0 0 0 0
CPA
8.6
8.6
8.90 8.90 7.10 500 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 31.10 15,900 0 0 0
CQT
8
8
8 8 8 0 0 0 0
CRC
9.2
9.2
9 9.45 8.90 2,189,400 0 0 0
CRE
7.3
7.3
7.35 7.39 7.11 329,200 0 0 0
CSC
15.8
15.8
14.40 15.80 14.40 13,200 0 0 0
CSI
16
16
16 16 16 1,200 0 0 0
CSM
12.3
12.3
11.90 12.25 11.90 275,100 0 0 0
CSV
29.5
29.5
28.95 29.95 28.80 1,389,100 0 0 0
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.90 400 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.4
16.4
15.50 16.40 15.20 4,400 0 0 0
CTD
78.2
78.2
79.80 81.50 78.10 827,300 0 0 0
CTF
19
19
19.10 19.10 18.80 289,900 0 0 0
CTG
34.3
34.3
34.80 34.90 34.25 12,913,700 0 0 0
CTI
23.5
23.5
23.30 24.10 23.30 571,100 0 0 0
CTP
4.9
4.9
5 5.10 4.90 21,800 0 0 0
CTR
81
81
82.80 82.80 80.80 336,600 0 0 0
CTS
27.7
27.7
27.80 28.60 27.70 585,800 0 0 0
CTT
19.8
19.8
19.80 19.80 19.80 100 0 0 0
CTW
24.8
24.8
24.80 24.80 24.80 100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.3
28.3
26.60 28.25 26.60 1,900 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
11
11
11 11 11 3,100 0 0 0
D2D
36.8
36.8
36.60 37.10 36.45 45,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.70 15.70 15.40 1,000 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.1
3.1
3.08 3.11 3.08 22,000 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
8.4
8.4
8.90 8.90 8.27 2,500 0 0 0
DBC
23.6
23.6
23.90 24.15 23.45 3,044,500 0 0 0
DBD
51
51
51.50 51.50 50.30 11,900 0 0 0
DBM
33.5
33.5
33.50 33.50 33.50 0 0 0 0
DBT
10.6
10.6
10.55 10.55 10.55 6,200 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.3
9.3
9.17 9.28 9.13 165,500 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
55.5
55.5
56.20 56.70 55 357,500 0 0 0
DCM
50.2
50.2
48.25 50.90 48 9,495,700 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
9.30 9.30 9.20 9,800 0 0 0
DDG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9.9
9.9
9.60 9.90 9.60 5,300 0 0 0
DDV
30.3
30.3
29.20 30.40 28.80 2,450,300 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
80.9
80.9
77 82 76.20 9,831,700 0 0 0
DGT
4.1
4.1
4 4.10 3.90 23,300 0 0 0
DGW
44.2
44.2
44.50 45.45 43.40 1,868,400 0 0 0
DHA
52.7
52.7
51.30 53.40 51.30 39,100 0 0 0
DHB
10.5
10.5
9.40 10.50 9 150,800 0 0 0
DHC
36.6
36.6
36.40 36.80 35.50 597,700 0 0 0
DHD
37
37
36.50 37 36.50 2,100 0 0 0
DHG
100.8
100.8
101.40 102.20 100.80 9,400 0 0 0
DHM
5.9
5.9
5.85 5.99 5.85 900 0 0 0
DHN
24.5
24.5
24.50 24.50 24.50 0 0 0 0
DHP
11.3
11.3
11.80 11.80 11.30 3,100 0 0 0
DHT
67.9
67.9
68 68 66.90 2,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DIG
13.5
13.5
13.30 13.55 13 12,249,600 0 0 0
DIH
9.5
9.5
9.50 9.50 9.50 11,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.60 4.60 4.40 324,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.65 2.60 713,900 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
60.9
60.9
60 60.90 60 800 0 0 0
DMN
8
8
8 8 8 400 0 0 0
DMS
8.1
8.1
8.10 8.10 8.10 0 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 10.90 200 0 0 0
DNE
8
8
8.10 8.10 8 700 0 0 0
DNH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.5
19.5
18.50 19.50 18.50 5,200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.90 32.90 32.90 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14.5
14.5
14 14.50 14 1,200 0 0 0
DP1
30.5
30.5
30.40 30.70 30.40 800 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
62.8
62.8
62 63 62 4,200 0 0 0
DPG
41
41
41.95 42 40.50 431,200 0 0 0
DPH
54
54
54 54 54 0 0 0 0
DPM
34
34
32.35 34 32.35 22,324,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
42
42
41.30 42.40 40.85 823,900 0 0 0
DQC
9.8
9.8
10.30 10.30 9.65 6,800 0 0 0
DRC
14.2
14.2
14.30 14.35 14 435,400 0 0 0
DRG
9
9
8.30 9 8.30 3,600 0 0 0
DRH
2.7
2.7
2.68 2.78 2.60 575,800 0 0 0
DRI
13.3
13.3
13.30 13.60 13.10 819,700 0 0 0
DRL
46
46
46.15 46.20 46 2,200 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DSE
24
24
24.40 24.40 24 321,200 0 0 0
DSG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DSN
40.1
40.1
40.10 40.40 40 3,700 0 0 0
DSP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DST
8.2
8.2
8.50 8.50 8.20 42,500 0 0 0
DTA
3.6
3.6
3.60 3.60 3.42 2,000 0 0 0
DTD
15.9
15.9
16.30 16.30 15.80 254,200 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 2.10 4,100 0 0 0
DTK
11.4
11.4
11.30 11.40 11.20 2,800 0 0 0
DTL
11.8
11.8
11.80 11.80 11.55 4,600 0 0 0
DTP
119.9
119.9
119.90 119.90 119.90 100 0 0 0
DTT
16.7
16.7
16.70 16.70 16.70 2,200 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
6.6
6.6
6.70 6.70 6.50 225,300 0 0 0
DVN
21.2
21.2
21.40 21.60 21 59,300 0 0 0
DVP
69.7
69.7
69 70.80 69 4,800 0 0 0
DVW
40.2
40.2
40.20 40.20 40.20 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
13.8
13.8
13.70 14.05 13.40 12,586,400 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
12.4
12.4
12.50 12.50 12.10 251,900 0 0 0
DXS
6.2
6.2
6.10 6.26 5.98 1,243,000 0 0 0
DXV
3.8
3.8
3.75 3.76 3.75 1,100 0 0 0
E12
4.3
4.3
4.30 4.30 4.30 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
31.5
31.5
32 32 31 5,400 0 0 0
EFI
1.7
1.7
1.80 1.80 1.70 3,700 0 0 0
EIB
22.6
22.6
22.10 23.30 22.05 13,211,300 0 0 0
EIC
22.5
22.5
22.50 22.50 22.20 6,700 0 0 0
EID
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 6,100 0 0 0
ELC
18.0
18.0
18.20 18.20 17.70 458,200 0 0 0
EME
31
31
31 31 31 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19
19
20 20 19 1,800 0 0 0
EVE
10.1
10.1
10 10.10 9.90 3,600 0 0 0
EVF
14.7
14.7
14.75 15.25 14.35 22,065,700 0 0 0
EVG
6.2
6.2
6.23 6.29 6.12 729,400 0 0 0
EVS
5.1
5.1
5.20 5.20 5 243,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
27.1
27.1
27.10 27.10 27.10 0 0 0 0
FCM
3.3
3.3
3.35 3.36 3.31 45,400 0 0 0
FCN
12.0
12.0
11.70 12.20 11.70 913,500 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
35
35
35 35 35 100 0 0 0
FIC
22
22
20 22 20 48,900 0 0 0
FID
1.4
1.4
1.50 1.50 1.40 341,000 0 0 0
FIR
5.7
5.7
5.43 5.70 5.10 230,500 0 0 0
FIT
4.4
4.4
4.36 4.50 4.30 1,114,200 0 0 0
FMC
39.7
39.7
39 39.65 37.90 231,500 0 0 0
FOC
65.6
65.6
64.20 66.20 63.60 28,400 0 0 0
FOX
73.9
73.9
76.50 76.80 73.20 233,300 0 0 0
FPT
77.7
77.7
78.80 79.20 77.50 12,722,400 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
153.6
153.6
153.80 153.80 147.80 657,000 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
40.8
40.8
40.20 40.80 40.20 2,700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
27.9
27.9
28 28.50 27.75 733,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.7
10.7
10.80 11 10.50 135,800 0 0 0
GAS
98.7
98.7
103 103 98.70 1,736,400 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
25.5
25.5
24.50 26 24 14,100 0 0 0
GDA
13.8
13.8
14 14 13.70 35,800 0 0 0
GDT
19.2
19.2
19.50 19.50 19 18,300 0 0 0
GDW
40
40
40 40 40 0 0 0 0
GEG
16.5
16.5
15.50 16.50 15.30 4,935,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
34.4
34.4
34.15 35.70 33.70 7,084,200 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
28.60 28.60 27.80 17,300 0 0 0
GIC
10.5
10.5
10.50 10.60 10.50 20,300 0 0 0
GIL
14.1
14.1
14.30 14.45 14 169,100 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
29.80 29.80 29.80 0 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
76.8
76.8
76.30 78.10 75.30 1,764,300 0 0 0
GMH
8.5
8.5
8.02 8.50 8.02 3,100 0 0 0
GMX
15.6
15.6
15.60 17 15.60 17,700 0 0 0
GND
28.3
28.3
28.30 28.30 28.30 100 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 13,500 0 0 0
GSM
29.7
29.7
29.80 29.80 27.60 7,400 0 0 0
GSP
11.9
11.9
12.40 12.40 11.90 220,600 0 0 0
GTA
9.2
9.2
9.07 9.24 9.05 500 0 0 0
GTD
94.8
94.8
94.80 94.80 94.80 0 0 0 0
GTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.8
35.8
35.70 37.85 35.10 5,803,200 0 0 0
GVT
68.2
68.2
68.20 68.20 68.20 0 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9.8
9.8
9 9.90 9 1,300 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
17
17
17 17 17 100 0 0 0
HAG
15.2
15.2
15 15.35 14.70 5,659,800 0 0 0
HAH
58.3
58.3
59.60 60.20 58.10 1,605,400 0 0 0
HAM
75
75
71 75 71 1,500 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 1,400 0 0 0
HAP
7.3
7.3
7.25 7.27 7.07 17,400 0 0 0
HAR
3.2
3.2
3.25 3.25 3.21 107,100 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 200 0 0 0
HAX
10.4
10.4
10.50 10.50 10.30 117,200 0 0 0
HBC
5.4
5.4
5.40 5.40 5.30 684,500 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 1,500 0 0 0
HCC
28.6
28.6
27 28.60 27 200 0 0 0
HCD
8.0
8.0
7.98 7.98 7.85 19,600 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
22.0
22.0
22.30 22.55 21.90 8,759,200 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
10.9
10.9
10.80 11 10.80 6,500 0 0 0
HD6
9.4
9.4
9.20 9.50 9.20 3,200 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6
6
6 6 6 100 0 0 0
HDB
25.7
25.7
25.30 25.75 25.10 11,637,800 0 0 0
HDC
17.8
17.8
17.65 18.20 17.40 2,614,200 0 0 0
HDG
28.2
28.2
27.40 28.80 27.05 4,569,000 0 0 0
HDM
37
37
38 38 37 6,400 0 0 0
HDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
61.5
61.5
61.50 61.50 61.50 0 0 0 0
HEJ
14.6
14.6
14.20 14.60 14.20 1,700 0 0 0
HEP
15
15
15 15 15 100 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
8.4
8.4
8.40 8.40 8.40 100 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
207.7
207.7
203 208 202 8,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
139
139
139 139 139 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13
13
13.30 13.40 12.85 1,436,100 0 0 0
HHS
11
11
11 11.20 10.80 2,612,600 0 0 0
HHV
11.7
11.7
11.55 11.95 11.50 6,858,700 0 0 0
HID
4.0
4.0
4.10 4.13 3.90 457,900 0 0 0
HII
5.2
5.2
5.28 5.28 5.10 72,900 0 0 0
HIO
7
7
7 7 6.90 4,300 0 0 0
HJC
7
7
7 7 7 100 0 0 0
HJS
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.6
21.6
21 21.80 18.80 54,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
345
345
345 345 345 0 0 0 0
HLC
13.3
13.3
12.80 13.60 12.80 37,700 0 0 0
HLD
16.3
16.3
16.50 16.60 15.80 21,500 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.4
11.4
11.35 11.35 11.35 500 0 0 0
HMD
20
20
19 20 18 7,000 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
10.8
10.8
10.50 10.80 10.50 7,700 0 0 0
HMS
34.5
34.5
34.30 35 34.30 12,200 0 0 0
HNB
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HND
11
11
10.90 11 10.80 23,900 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
5.9
5.9
5.90 6 5.80 1,672,100 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 8 1,055,900 0 0 0
HNP
16.2
16.2
16.20 16.20 16.20 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 300 0 0 0
HPB
25.2
25.2
26 26 25.20 1,400 0 0 0
HPD
16
16
16 16 16 10,300 0 0 0
HPG
26.8
26.8
27 27.15 26.65 44,045,900 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
78.2
78.2
78.20 78.20 78.20 100 0 0 0
HPT
25.6
25.6
25.60 25.60 25.60 2,000 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 100 0 0 0
HPX
4.8
4.8
4.93 4.93 4.80 613,500 0 0 0
HQC
2.6
2.6
2.61 2.61 2.55 2,441,700 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
88.5
88.5
88.50 88.50 88 5,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.4
14.4
14.80 14.80 14.35 3,595,800 0 0 0
HSI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
HSL
5.6
5.6
5.79 5.79 5.24 925,800 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 0 0 0 0
HSV
4.5
4.5
4.70 4.90 4.50 18,500 0 0 0
HT1
16.5
16.5
16.55 16.65 16 369,700 0 0 0
HTC
37.3
37.3
45.40 45.40 37.30 400 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 3,600 0 0 0
HTG
42.3
42.3
43.90 43.90 42.20 14,500 0 0 0
HTI
24.8
24.8
24.50 24.75 24.35 21,900 0 0 0
HTL
22.3
22.3
22.20 22.30 22.20 2,000 0 0 0
HTM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
HTN
6.4
6.4
6.31 6.59 6.30 98,700 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.3
11.3
9.97 11.25 9.97 11,700 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.5
10.5
9.70 10.50 9.60 900 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
14.2
14.2
13.75 14.20 13.75 1,000 0 0 0
HUG
32.1
32.1
28.10 32.10 28.10 300 0 0 0
HUT
16
16
16.30 16.30 15.80 1,864,700 0 0 0
HVA
14.8
14.8
14.60 16 13.80 22,500 0 0 0
HVH
11.7
11.7
11.65 11.70 11.45 34,100 0 0 0
HVN
22.9
22.9
23.45 23.50 22.90 2,027,400 0 0 0
HVT
27.6
27.6
27.40 28.20 27.30 27,000 0 0 0
HWS
14.8
14.8
14.80 14.80 14.70 10,000 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32.6
32.6
32.60 32.60 32.60 200 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
ICG
18
18
18.40 18.40 17.40 17,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.5
33.5
33.30 33.90 33.30 3,200 0 0 0
ICT
17.6
17.6
17.20 17.90 17.20 3,400 0 0 0
IDC
44.9
44.9
43 45 42 3,016,300 0 0 0
IDI
7.0
7.0
7.05 7.10 6.85 472,100 0 0 0
IDJ
3.9
3.9
3.90 3.90 3.70 287,400 0 0 0
IDP
275
275
281.20 281.20 275 400 0 0 0
IDV
27
27
27 27 26.90 13,100 0 0 0
IFS
17
17
17 17 17 600 0 0 0
IHK
8
8
8 8 8 0 0 0 0
IJC
10.1
10.1
10.15 10.20 9.99 1,124,500 0 0 0
ILA
5.6
5.6
5.80 5.80 5.60 300 0 0 0
ILB
22.4
22.4
22.10 22.60 21.80 2,600 0 0 0
ILC
6.4
6.4
6.10 6.40 6.10 90,300 0 0 0
ILS
36.3
36.3
34.90 36.30 34.90 480,700 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
56.1
56.1
56.70 56.80 55.40 50,700 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
INN
39.8
39.8
40 40 39.80 1,200 0 0 0
IPA
16.7
16.7
16.70 16.70 15.90 55,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.3
25.3
25.30 25.30 25.20 1,000 0 0 0
IST
34.6
34.6
34.60 34.60 34.60 500 0 0 0
ITC
10.9
10.9
11 11 10.65 60,300 0 0 0
ITD
16.5
16.5
16.25 16.60 16.25 9,700 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.60 122,400 0 0 0
ITS
4.3
4.3
4.10 4.30 4.10 6,400 0 0 0
IVS
7.4
7.4
7.60 7.60 7.30 29,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.6
4.6
4.56 4.60 4.46 443,100 0 0 0
KBC
32
32
31.80 32.25 31.40 2,318,000 0 0 0
KCB
15
15
13.50 15 13.40 154,100 0 0 0
KDC
51.3
51.3
51.30 51.30 50.30 177,500 0 0 0
KDH
25.6
25.6
25.70 25.80 25.05 2,316,000 0 0 0
KDM
29.8
29.8
28.50 29.80 28.10 20,600 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 21,100 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.5
5.5
5.53 5.58 5.40 9,200,700 0 0 0
KHP
11.1
11.1
10.90 11.10 10.90 7,400 0 0 0
KHS
17.4
17.4
16.80 17.50 16.40 21,100 0 0 0
KHW
32
32
32 32 32 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.8
6.8
7.10 7.10 6.80 2,100 0 0 0
KLB
13.8
13.8
13.45 13.90 13.10 298,600 0 0 0
KMR
2.7
2.7
2.74 2.74 2.69 22,400 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
36.7
36.7
36.40 36.70 36.40 369,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.9
16.9
16.55 16.85 16.40 1,090,400 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
80
80
75 80 75 24,500 0 0 0
KSQ
2.2
2.2
2.10 2.20 2.10 111,400 0 0 0
KST
13
13
13 13 13 900 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 23.90 500 0 0 0
KTS
23.8
23.8
23.30 24 23.30 2,600 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
3.90 3.90 3.90 0 0 0 0
L14
22.7
22.7
22.60 22.90 22.10 53,900 0 0 0
L18
24.3
24.3
24 24.30 23.60 37,700 0 0 0
L40
70
70
68 70 67 243,700 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
19.75 19.75 19.75 100 0 0 0
LAI
11.8
11.8
12 12.20 11.80 14,100 0 0 0
LAS
20.3
20.3
18.80 20.30 18.80 4,456,700 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
32.4
32.4
32.40 32.40 32.40 6,800 0 0 0
LBM
31.4
31.4
31.40 31.45 29.25 22,400 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
9.7
9.7
9.40 9.94 9.40 2,197,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.4
3.4
3.44 3.44 3.32 858,200 0 0 0
LDP
8.2
8.2
7.10 8.20 7 50,800 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
54.2
54.2
54.20 57.50 54.20 1,300 0 0 0
LGL
5.6
5.6
5.58 5.58 5.40 65,100 0 0 0
LHC
106.9
106.9
105 108 103.90 13,800 0 0 0
LHG
28.4
28.4
28.20 28.40 28.10 44,200 0 0 0
LIC
26.9
26.9
26.50 26.90 26 12,200 0 0 0
LIG
3.8
3.8
3.90 4 3.80 90,400 0 0 0
LIX
34.8
34.8
34.30 35.50 34.30 20,600 0 0 0
LKW
36.2
36.2
36.20 36.20 36.20 1,300 0 0 0
LLM
20.3
20.3
21.40 21.40 20.30 900 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
6.1
6.1
6.10 6.10 6.10 700 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
41.1
41.1
41.50 41.60 40.60 2,167,300 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
34.80 35 33.80 6,700 0 0 0
LSS
8.5
8.5
8.55 8.55 8.40 57,300 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
22.5
22.5
22.20 22.50 22.20 3,500 0 0 0
MA1
32.5
32.5
36.50 36.50 32.50 300 0 0 0
MAC
11.9
11.9
11.60 12.60 11.60 3,900 0 0 0
MAS
33.8
33.8
33.80 33.80 33.80 0 0 0 0
MBB
26.3
26.3
26.50 26.80 26 19,075,600 0 0 0
MBG
2.8
2.8
2.90 2.90 2.80 132,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.7
24.7
25.60 26 24.40 7,021,500 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 1,900 0 0 0
MCH
140.4
140.4
145.20 145.20 138.50 118,400 0 0 0
MCM
25.7
25.7
25.75 25.90 25.50 13,200 0 0 0
MCO
5.1
5.1
5 5.10 4.90 6,500 0 0 0
MCP
27.6
27.6
27.60 27.60 27.20 26,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
11
11
10.80 11.20 10.60 38,600 0 0 0
MDF
5
5
4.90 5 4.90 8,900 0 0 0
MDG
39.1
39.1
39.10 39.60 39.10 15,300 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.2
34.2
34.20 34.40 33.80 36,400 0 0 0
MGC
12.9
12.9
12.70 12.90 12.60 22,500 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MHC
10
10
10 10.15 9.99 18,300 0 0 0
MIC
11.8
11.8
12.50 12.50 11.50 2,300 0 0 0
MIE
9.3
9.3
9.40 9.40 9.30 500 0 0 0
MIG
17.4
17.4
17.45 17.55 17 431,900 0 0 0
MKP
33.5
33.5
33.50 33.50 33.50 100 0 0 0
MKV
23.2
23.2
21.60 23.20 21.60 2,500 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18
18
18.70 18.70 18 600 0 0 0
MML
33
33
32.90 33.30 32.60 76,100 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
16.3
16.3
16.60 16.60 16.10 52,000 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
11.3
11.3
11.15 11.40 11.15 3,337,600 0 0 0
MSH
36.9
36.9
36.30 37.20 36.10 444,700 0 0 0
MSN
73.1
73.1
73.20 74.50 71.80 8,489,100 0 0 0
MSR
55.1
55.1
50.20 55.40 49.50 4,428,600 0 0 0
MST
7.1
7.1
7.20 7.20 6.90 3,015,100 0 0 0
MTA
13.8
13.8
14.10 14.10 13 22,000 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 7.60 200 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.2
5.2
6.40 6.40 5.20 2,100 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
10
10
10 10 10 200 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 100 0 0 0
MVB
18
18
18 18 18 3,000 0 0 0
MVC
15.7
15.7
16.20 16.20 15.40 12,000 0 0 0
MVN
49.1
49.1
53.60 53.60 49 24,200 0 0 0
MWG
84.6
84.6
84 86.50 83.10 10,104,500 0 0 0
MZG
11.7
11.7
11.50 11.70 11.30 472,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
44.2
44.2
42.60 44.40 42 975,600 0 0 0
NAG
8.2
8.2
8.20 8.30 8 104,400 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
31
31
30.70 31.30 30.70 900 0 0 0
NAU
11.5
11.5
11.50 11.50 11.50 0 0 0 0
NAV
16.7
16.7
16.70 16.70 16.70 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.4
17.4
17.05 17.40 16.60 52,600 0 0 0
NBC
11.3
11.3
10.30 11.30 10.30 477,200 0 0 0
NBE
11.1
11.1
11.10 11.10 11.10 800 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
NBT
17
17
17 17 17 300 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 300 0 0 0
NCG
10.7
10.7
11 11 10.60 10,000 0 0 0
NCS
40.5
40.5
40.50 40.50 40.50 200 0 0 0
NCT
92.8
92.8
92.80 92.80 92.20 7,500 0 0 0
ND2
35.9
35.9
34.40 35.90 34.40 2,400 0 0 0
NDC
175
175
175 175 175 300 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.90 10.90 10.40 262,600 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.1
5.1
4.90 5.10 4.90 200 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 1,100 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 6,300 0 0 0
NET
66
66
66 66 65.60 4,600 0 0 0
NFC
64.9
64.9
65.40 65.40 64.90 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.60 12.70 12.30 125,000 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.3
10.3
10.40 10.40 10 24,900 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
10.3
10.3
10.20 10.30 10.20 3,900 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
13.9
13.9
14.20 14.50 13.90 6,087,800 0 0 0
NLG
26.9
26.9
26.35 27.15 26.05 3,474,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
50.2
50.2
49.30 50.20 48 52,000 0 0 0
NNT
61
61
64.90 64.90 61 2,900 0 0 0
NO1
5.6
5.6
5.61 5.61 5.53 10,300 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 5.80 5.70 681,700 0 0 0
NSC
73.9
73.9
72.50 73.90 70.10 1,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.10 5.30 4.90 370,000 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
11.80 12.40 11.40 4,200 0 0 0
NT2
26.5
26.5
26.40 27.30 26.15 1,743,000 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
145.3
145.3
145.50 145.50 143.70 9,600 0 0 0
NTF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
NTH
60.9
60.9
60.90 60.90 60.90 0 0 0 0
NTL
16.0
16.0
16.25 16.25 15.70 445,500 0 0 0
NTP
58.2
58.2
59.50 59.50 57.80 216,100 0 0 0
NTT
8.9
8.9
9 9 8.90 1,200 0 0 0
NTW
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.1
11.1
11.20 11.30 10.90 63,400 0 0 0
NVL
11.9
11.9
11 11.85 10.95 19,587,600 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.5
7.5
7.34 7.55 7.34 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
OCB
10.7
10.7
10.85 10.85 10.65 1,573,200 0 0 0
OCH
5.6
5.6
5.60 5.60 5.60 5,100 0 0 0
ODE
46
46
46.10 46.30 45.90 19,300 0 0 0
OGC
3.0
3.0
3.10 3.10 3 849,400 0 0 0
OIL
21
21
22 22 20.90 4,324,700 0 0 0
ONE
9.5
9.5
9.80 9.80 9.50 5,700 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.2
22.2
22.20 22.20 22.20 100 0 0 0
ORS
13.4
13.4
13.75 14.35 13.35 4,213,400 0 0 0
PAC
25.9
25.9
24.05 25.85 24.05 2,226,300 0 0 0
PAI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PAN
31.9
31.9
32.40 32.65 31.85 907,300 0 0 0
PAP
25.6
25.6
25.60 25.60 25.60 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 16,900 0 0 0
PAT
87.7
87.7
86 90.50 86 63,400 0 0 0
PBC
5.8
5.8
5.80 5.90 5.80 13,600 0 0 0
PBP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PBT
14
14
14 14 14 900 0 0 0
PC1
27.3
27.3
26.70 27.85 26.25 7,914,700 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
20.3
20.3
19.90 20.30 19.90 5,800 0 0 0
PCF
4.6
4.6
4.50 4.80 4.50 10,800 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
20.4
20.4
22.30 22.30 20.20 110,100 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 800 0 0 0
PDB
18.7
18.7
19 19.10 18.70 27,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
112
112
113.90 113.90 112 300 0 0 0
PDR
15.3
15.3
15.10 15.40 14.85 8,338,100 0 0 0
PDV
10.2
10.2
10.25 10.70 10.15 63,700 0 0 0
PEG
4
4
3.90 4.30 3.90 3,000 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 300 0 0 0
PEQ
42.2
42.2
43.50 43.50 42 800 0 0 0
PET
38.1
38.1
36.50 38.85 36.50 1,909,600 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 106,200 0 0 0
PGB
11.9
11.9
12 12.50 11.90 31,700 0 0 0
PGC
14.2
14.2
14.10 14.20 14 187,300 0 0 0
PGD
24.2
24.2
24.15 24.15 24 4,800 0 0 0
PGI
19.5
19.5
19.40 19.45 19.40 2,200 0 0 0
PGN
5.3
5.3
5.60 5.60 5.30 89,500 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.2
6.2
5.60 6.30 5.60 1,200 0 0 0
PGV
25
25
25.45 25.45 24.45 43,700 0 0 0
PHC
4.6
4.6
4.66 4.66 4.55 45,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.5
63.5
64 64 63.50 400 0 0 0
PHP
33.7
33.7
34.10 34.40 33.30 89,000 0 0 0
PHR
61.5
61.5
59.60 62.40 59.60 460,600 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PIA
27
27
27 27 27 100 0 0 0
PIC
18.2
18.2
18.90 18.90 17.40 400 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
7.7
7.7
7.58 7.70 7.58 2,500 0 0 0
PIV
6.1
6.1
6.10 6.30 5.80 183,900 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
9
9.04 9.20 8.80 14,200 0 0 0
PLA
5.5
5.5
5.10 5.50 5 3,600 0 0 0
PLC
27
27
28 28.10 27 598,800 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.3
5.3
5.30 5.31 5.20 21,800 0 0 0
PLX
52
52
55 55.20 52 7,032,400 0 0 0
PMB
11
11
10.80 11.20 10.80 31,800 0 0 0
PMC
142
142
142 142 142 0 0 0 0
PMG
7.7
7.7
7.73 7.73 7.70 3,200 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
34.8
34.8
34.80 34.80 34.80 100 0 0 0
PNC
27.5
27.5
26.50 27.50 26.50 1,900 0 0 0
PND
9
9
8.90 9 8.90 1,700 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
117.9
117.9
118.60 118.60 115 997,100 0 0 0
PNP
21.4
21.4
21.40 21.40 21.40 0 0 0 0
PNT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.1
17.1
17.50 17.50 16.80 38,400 0 0 0
POT
21.2
21.2
19.80 21.20 19.80 3,500 0 0 0
POV
9
9
9.90 11 8.60 74,600 0 0 0
POW
13.4
13.4
13.60 13.75 13.20 14,291,100 0 0 0
PPC
10.0
10.0
9.91 10.05 9.90 247,000 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 12,500 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 0 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
9
9
9 9 8.50 6,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRE
22.2
22.2
22 22.30 22 5,300 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
10.9
10.9
10.70 11 10.10 35,700 0 0 0
PSB
6.5
6.5
6.60 6.70 6.20 128,100 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16.2
16.2
16.90 16.90 16.10 168,700 0 0 0
PSE
11.2
11.2
11.20 11.20 11 2,200 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
7.50 7.70 7.40 131,000 0 0 0
PSL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PSW
8.5
8.5
8.30 8.50 8.30 108,200 0 0 0
PTB
52
52
51.50 53.40 51.20 266,300 0 0 0
PTC
7
7
7 7.01 7 30,400 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
30
30
30 30 30 2,400 0 0 0
PTL
2.7
2.7
2.73 2.87 2.71 4,400 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
9.30 9.30 9.30 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
6.8
6.8
6.80 7.40 6.80 467,300 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 49,000 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.9
31.9
33 33.50 31.60 292,700 0 0 0
PVC
19.2
19.2
18.80 19.70 18.30 4,111,800 0 0 0
PVD
41.3
41.3
41.95 41.95 40.50 3,541,900 0 0 0
PVE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PVG
7.3
7.3
7.60 7.60 7.10 355,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.2
78.2
79.50 79.80 78 54,300 0 0 0
PVM
19.1
19.1
19 19.10 19 4,600 0 0 0
PVO
9.3
9.3
9.50 9.60 8.80 56,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
43.5
43.5
46 46.60 42.50 8,653,200 0 0 0
PVT
26.5
26.5
28.10 28.15 26.40 11,043,400 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
6.2
6.2
5.90 6.20 5.90 23,500 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
14.2
14.2
14.40 14.40 14 120,200 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
24
24
24 24 24 100 0 0 0
QCG
12.9
12.9
12.70 13.20 12.65 292,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 3,300 0 0 0
QNP
32.8
32.8
32.75 32.75 32.75 0 0 0 0
QNS
47.4
47.4
47.80 47.90 47.30 17,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
34.4
34.4
33 34.40 33 3,100 0 0 0
QSP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
QST
37.1
37.1
37.10 37.10 37.10 100 0 0 0
QTC
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QTP
13.1
13.1
12.80 13.30 12.50 819,900 0 0 0
RAL
87.3
87.3
87.90 88 87.30 1,900 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
18
18
18 18 18 300 0 0 0
RCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
RCL
11.5
11.5
11.40 11.60 11.40 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
62.5
62.5
60.10 63 59 1,507,700 0 0 0
RIC
11.6
11.6
11.50 11.90 11.50 400 0 0 0
RTB
28.5
28.5
28.50 28.70 28 8,500 0 0 0
RYG
10.8
10.8
10.95 10.95 10.50 83,300 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.5
33.5
33.50 33.50 33.50 100 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 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.5
8.5
8.20 8.60 8.10 298,900 0 0 0
SAB
43.8
43.8
44.65 44.65 43.70 824,200 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SAF
56
56
55.90 56 55.90 2,500 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.6
6.6
6.45 6.64 6.44 207,000 0 0 0
SAS
35.9
35.9
35.50 36 35.50 10,200 0 0 0
SAV
13.4
13.4
13.30 13.35 12.80 16,300 0 0 0
SB1
6.7
6.7
6.50 7 6.50 20,400 0 0 0
SBA
28.3
28.3
28.40 28.40 27.80 2,900 0 0 0
SBB
15.6
15.6
15.60 15.60 15.60 5,700 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SBG
11.7
11.7
11.50 11.70 11.40 31,700 0 0 0
SBH
42.1
42.1
41.90 42.40 41.90 500 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.40 5.50 5.30 293,800 0 0 0
SBT
22.9
22.9
22.95 22.95 22.65 401,100 0 0 0
SBV
7.7
7.7
7.37 7.79 7.35 9,900 0 0 0
SC5
15.4
15.4
15.35 15.35 15.35 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.9
64.9
64.50 64.90 64.50 14,400 0 0 0
SCI
8.2
8.2
8 8.20 8 31,100 0 0 0
SCJ
3
3
2.90 3 2.90 2,900 0 0 0
SCL
20
20
20 20 19.70 13,900 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.7
5.7
5.71 5.79 5.60 3,210,400 0 0 0
SCS
53
53
53.60 53.70 52.60 209,800 0 0 0
SD2
4.8
4.8
4.50 4.80 4.50 17,300 0 0 0
SD3
7.8
7.8
7.40 7.90 7.40 12,700 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 2,100 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
11.1
11.1
10.70 11.10 10.60 104,500 0 0 0
SDA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SDC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
17.3
17.3
17.30 17.30 17.30 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
11
11
11 11 11 100 0 0 0
SDV
36.8
36.8
36.80 36.80 36.80 0 0 0 0
SDY
1.1
1.1
1.10 1.10 1.10 0 0 0 0
SEA
43.3
43.3
43.30 43.30 43.30 0 0 0 0
SEB
47.4
47.4
47.40 47.40 47.40 500 0 0 0
SED
18.7
18.7
18.90 18.90 18.60 5,000 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
20
20
20.50 20.50 19.50 1,500 0 0 0
SFG
11.4
11.4
11 11.35 10.70 6,000 0 0 0
SFI
28
28
27.50 28 27.50 1,200 0 0 0
SFN
16.6
16.6
16.60 16.60 16.60 100 0 0 0
SGB
12.2
12.2
12.40 12.40 12 7,700 0 0 0
SGC
78
78
78 78 78 100 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
10.9
10.9
11.30 11.40 10.90 400 0 0 0
SGN
53.3
53.3
53.30 53.30 52.80 25,700 0 0 0
SGP
24.3
24.3
24.70 25.20 24 99,500 0 0 0
SGR
15.5
15.5
14.95 15.45 14.95 65,800 0 0 0
SGS
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGT
15.6
15.6
14.85 16.20 14.85 15,400 0 0 0
SHA
3.9
3.9
3.93 3.93 3.93 100 0 0 0
SHB
15.0
15.0
14.60 15.10 14.45 83,295,200 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 0 0 0 0
SHG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SHI
14.0
14.0
13.80 13.95 13.80 532,200 0 0 0
SHN
3.5
3.5
3.60 3.60 3.40 6,600 0 0 0
SHP
34.5
34.5
34.40 34.45 34.40 3,600 0 0 0
SHS
16.7
16.7
18 18.10 16.70 15,539,400 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 0 0 0 0
SJ1
12.7
12.7
12 12.70 12 600 0 0 0
SJD
14
14
14.05 14.05 13.95 132,100 0 0 0
SJE
17
17
17 17.30 16.80 28,700 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 100 0 0 0
SJM
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SJS
47.8
47.8
48.85 48.85 47.80 4,500 0 0 0
SKG
9.5
9.5
9.41 9.58 9.30 49,300 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SKN
8.1
8.1
7.20 8.10 7.20 3,000 0 0 0
SKV
25.9
25.9
25.90 26 25.80 25,400 0 0 0
SLS
159.8
159.8
158 159.90 157.20 1,800 0 0 0
SMA
7.4
7.4
8.35 8.35 7.35 1,400 0 0 0
SMB
38.5
38.5
38.70 38.90 37.50 18,300 0 0 0
SMC
10.7
10.7
10.95 10.95 10.70 126,300 0 0 0
SMN
10.2
10.2
10 10.20 10 1,200 0 0 0
SMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.9
31.9
31.60 31.90 30.90 5,500 0 0 0
SP2
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
27.2
27.2
27.20 27.20 27.20 100 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 6,400 0 0 0
SRC
49.9
49.9
48.80 49.90 48.70 9,500 0 0 0
SRF
7.1
7.1
6.81 7.23 6.80 50,600 0 0 0
SSB
16.6
16.6
16.35 16.55 16.30 2,119,000 0 0 0
SSC
30.2
30.2
29 30.20 29 600 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
8.4
8.4
8.60 8.60 8.30 4,700 0 0 0
SSH
88.5
88.5
88.50 88.50 88.50 0 0 0 0
SSI
29.2
29.2
29.70 30.10 28.90 44,112,200 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
3.3
3.3
3.30 3.39 3.29 193,100 0 0 0
STB
65.7
65.7
65.60 67.10 65.10 6,081,700 0 0 0
STC
13.6
13.6
14.50 14.50 13.60 800 0 0 0
STG
37
37
37 37 37 0 0 0 0
STH
20.7
20.7
20.80 20.80 20.50 52,600 0 0 0
STK
15.3
15.3
15.20 15.25 14.40 24,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.4
8.4
8.40 8.40 8.40 400 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
19.40 19.40 18.05 30,200 0 0 0
SVD
4.1
4.1
4.05 4.05 4.05 0 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 606,000 0 0 0
SVT
11.1
11.1
11.30 11.30 11.10 5,200 0 0 0
SWC
28.8
28.8
28.90 28.90 28 900 0 0 0
SZB
38.9
38.9
38.50 38.90 38.20 17,900 0 0 0
SZC
29.8
29.8
30.10 30.50 29.30 713,600 0 0 0
SZE
9.7
9.7
9.10 9.70 9.10 15,500 0 0 0
SZG
32.2
32.2
32.20 32.20 32.20 100 0 0 0
SZL
48.4
48.4
48.60 48.60 48 24,100 0 0 0
TA6
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TA9
12.2
12.2
11.90 12.20 11.90 2,800 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
42
42
41.95 42.35 41.85 204,500 0 0 0
TAN
44.3
44.3
44.30 44.30 44.30 3,500 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
36.0
36.0
36.15 36.15 35.20 7,800 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
30
30
30.55 31 29.90 18,068,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.6
14.6
14.65 14.85 14.25 5,965,100 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
34.4
34.4
34 34.50 33.90 13,000 0 0 0
TCM
23.6
23.6
23.85 24.05 23.20 1,851,300 0 0 0
TCO
9.9
9.9
9.68 9.98 9.60 239,000 0 0 0
TCR
2.6
2.6
2.55 2.56 2.42 3,500 0 0 0
TCT
20.9
20.9
20.30 20.85 19.60 27,400 0 0 0
TCW
32.3
32.3
32.20 32.40 31.90 11,700 0 0 0
TDB
40
40
40 40 40 2,500 0 0 0
TDC
11.1
11.1
11 11.05 10.95 50,600 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
TDG
2.7
2.7
2.70 2.75 2.68 47,800 0 0 0
TDH
3.6
3.6
3.54 3.56 3.48 21,800 0 0 0
TDM
57
57
54.20 57 54.20 400 0 0 0
TDP
30
30
29.50 31.80 29.50 362,700 0 0 0
TDS
8.5
8.5
8.60 8.70 8.50 49,800 0 0 0
TDT
6.6
6.6
6.50 6.60 6.50 206,700 0 0 0
TDW
44.3
44.3
44.25 44.25 44.25 100 0 0 0
TED
59
59
59 59 59 300 0 0 0
TEG
5.9
5.9
6 6 5.85 22,900 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
42
42
41.40 42 41.40 4,900 0 0 0
TGP
6.4
6.4
5.60 6.40 5.60 800 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
30.6
30.6
30.60 30.60 29.90 7,600 0 0 0
THG
44.6
44.6
44.80 44.80 44.40 17,400 0 0 0
THM
8.2
8.2
8 8.20 8 256,700 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
9.6
9.6
9 9.80 9 151,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
18 18 17.50 300 0 0 0
TID
23.1
23.1
21.60 23.10 21.60 600 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 100 0 0 0
TIG
7.2
7.2
7.30 7.30 7 784,900 0 0 0
TIN
135
135
130.10 135 120.10 43,300 0 0 0
TIP
18.8
18.8
18 18.90 18 125,200 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 1,500 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
13.2
13.2
13.20 13.20 13.20 100 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
8.2
8.2
7.93 8.15 7.93 230,000 0 0 0
TLG
49.8
49.8
50.80 50.90 49.75 287,100 0 0 0
TLH
4.6
4.6
4.41 4.60 4.41 167,200 0 0 0
TLP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
53.5
53.5
54.60 54.90 53.20 6,600 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
55.9
55.9
57 57 55.90 11,800 0 0 0
TMS
41
41
41 41 38.65 1,100 0 0 0
TMT
12.8
12.8
12.80 12.80 12.80 9,200 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
16.7
16.7
16.65 16.65 16.65 100 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
27.9
27.9
28.80 28.90 27.90 1,400 0 0 0
TNG
24.9
24.9
24.80 25.70 23.90 2,306,700 0 0 0
TNH
10.7
10.7
10.95 10.95 10.60 83,200 0 0 0
TNI
4.7
4.7
4.72 4.72 4.50 9,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.6
20.6
20.60 20.60 20.60 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
8.6
8.6
8.60 8.63 8.09 294,400 0 0 0
TNV
18.9
18.9
16.70 18.90 16.70 19,900 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
170.4
170.4
165 171 165 128,800 0 0 0
TOT
15.7
15.7
15.50 15.80 15.50 1,400 0 0 0
TOW
35
35
35 35 35 100 0 0 0
TPB
16.1
16.1
16.20 16.45 15.95 13,103,500 0 0 0
TPC
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TPP
10.1
10.1
11 11 10.10 3,200 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 0 0 0 0
TRA
70.4
70.4
68 70.40 68 600 0 0 0
TRC
74.8
74.8
73.30 74.80 73.10 46,900 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
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
TSA
15.7
15.7
15.60 15.65 15.45 118,700 0 0 0
TSB
24.3
24.3
24 24.50 24 1,600 0 0 0
TSC
2.5
2.5
2.49 2.50 2.45 140,000 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 5 4.90 2,100 0 0 0
TTA
11.2
11.2
10.65 11.20 10.60 494,400 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
119
119
119 119 88.30 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.68 2.68 2.63 314,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 24,200 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 500 0 0 0
TTN
15.5
15.5
15.80 15.80 15.50 29,800 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
36.8
36.8
36.50 37.90 36 132,400 0 0 0
TV2
37.4
37.4
36.70 37.60 36 556,700 0 0 0
TV3
17
17
16.50 17 16.50 4,600 0 0 0
TV4
15.6
15.6
15.60 15.60 15.60 5,000 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
14.3
14.3
14.30 14.30 14.30 0 0 0 0
TVB
7.4
7.4
7.38 7.38 7.15 4,600 0 0 0
TVC
7.7
7.7
7.80 7.80 7.60 9,400 0 0 0
TVD
12.2
12.2
11.30 12.20 11.30 394,400 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
8.6
8.6
8.70 8.80 8.40 756,000 0 0 0
TVS
14.1
14.1
14.20 14.75 13.95 136,100 0 0 0
TVT
15.6
15.6
16 16 15.60 10,100 0 0 0
TW3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TXM
4.8
4.8
5 5 4.80 1,100 0 0 0
TYA
17.8
17.8
17.40 17.75 17.30 3,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.50 6.80 6.50 2,200 0 0 0
UDL
17
17
17 17 17 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
58
58
58 58 58 0 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
16.5
16.5
16.90 16.90 16.20 2,500 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
6.1
6.1
5.80 6.10 5.80 4,100 0 0 0
VAB
10.1
10.1
10.15 10.20 9.98 318,700 0 0 0
VAF
21.2
21.2
20.15 21.25 20.15 3,600 0 0 0
VAV
35
35
34.50 35 34.50 1,200 0 0 0
VBB
9.9
9.9
10.10 10.10 9.80 34,200 0 0 0
VBC
22
22
22 22 22 100 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
13.2
13.2
13.10 13.20 13.10 700 0 0 0
VC2
4.8
4.8
4.60 4.80 4.60 120,500 0 0 0
VC3
25.3
25.3
25.80 25.90 25.30 800,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
24.5
24.5
24.50 24.50 24.50 2,300 0 0 0
VC7
7.8
7.8
7.80 8 7.60 119,500 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 2,000 0 0 0
VCA
8
8
8 8 8 0 0 0 0
VCB
59.8
59.8
60.20 60.30 59.50 6,217,000 0 0 0
VCC
11.1
11.1
11 11.40 10.80 104,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
317.4
317.4
316.80 317.90 315 900 0 0 0
VCG
22.8
22.8
22.75 22.75 22 42,813,300 0 0 0
VCI
36.6
36.6
36.70 37.15 35.65 12,441,500 0 0 0
VCM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VCP
24.3
24.3
23.90 24.30 23.90 8,100 0 0 0
VCR
40
40
40 40 40 2,100 0 0 0
VCS
41.7
41.7
41.90 41.90 41.50 22,000 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 1,700 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
VDP
50
50
50 50 50 0 0 0 0
VDS
15.5
15.5
15.60 15.75 15.20 876,400 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 22,300 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
3.2
3.2
3.20 3.20 3.20 33,000 0 0 0
VEA
33.7
33.7
33.90 33.90 33.40 354,600 0 0 0
VEC
33.4
33.4
33.70 33.70 31 1,600 0 0 0
VEF
98.3
98.3
95.30 99.90 95.30 7,300 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
16.8
16.8
17.50 17.50 16.80 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 100 0 0 0
VFG
51
51
51.50 51.50 51 2,100 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
45.8
45.8
46 46.70 45.05 863,000 0 0 0
VGG
42.2
42.2
42.20 42.20 42.20 100 0 0 0
VGI
84.6
84.6
88.60 88.70 84 752,400 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25
25
24.90 25 24.70 9,900 0 0 0
VGR
67.6
67.6
67.80 67.80 67.60 1,100 0 0 0
VGS
24.4
24.4
24.90 24.90 24.10 370,400 0 0 0
VGT
12.9
12.9
13.30 13.30 12.70 1,549,900 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
58.7
58.7
57.70 59.20 57.70 696,200 0 0 0
VHD
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VHE
3
3
3 3.10 2.90 174,300 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 37,200 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
95.9
95.9
93.70 95.90 93.50 4,137,400 0 0 0
VIB
16.7
16.7
17 17 16.60 3,945,300 0 0 0
VIC
145
145
144.80 149.70 142.90 3,036,100 0 0 0
VID
4.9
4.9
5 5 4.90 1,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
16.30 16.30 15.70 11,500 0 0 0
VIG
4.7
4.7
4.80 4.80 4.70 77,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
12
12
12 12 12 0 0 0 0
VIN
16
16
18.40 18.40 16 400 0 0 0
VIP
12.2
12.2
11.80 12.20 11.80 155,200 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
31
31
31 31 31 28,900 0 0 0
VIX
16.8
16.8
17 17.70 16.75 29,465,100 0 0 0
VJC
152.8
152.8
155 157.90 152.80 1,393,200 0 0 0
VLA
10
10
10 10 10 0 0 0 0
VLB
46.4
46.4
46.50 46.50 45.50 13,700 0 0 0
VLC
13.7
13.7
13.80 14 13.50 97,200 0 0 0
VLG
8.5
8.5
9.70 9.70 8.20 2,300 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
4.9
4.9
4.80 4.90 4.60 9,800 0 0 0
VMD
15
15
15 15 15 2,200 0 0 0
VMG
2.8
2.8
2.80 2.80 2.80 3,500 0 0 0
VMK
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.5
14.5
15 15 14.50 5,000 0 0 0
VNB
14.7
14.7
14.50 14.90 14.40 14,100 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 100 0 0 0
VND
16.6
16.6
16.85 17.05 16.50 10,043,900 0 0 0
VNE
4.5
4.5
4.53 4.57 4.46 241,900 0 0 0
VNF
15.5
15.5
15 15.50 15 1,600 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 1,600 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8.3
8.3
8.70 8.70 8.30 2,200 0 0 0
VNL
20.5
20.5
20.55 20.55 20.20 15,300 0 0 0
VNM
61.6
61.6
62 62.70 61.30 6,298,800 0 0 0
VNP
19.4
19.4
19.30 19.60 18.90 36,100 0 0 0
VNR
20.9
20.9
20.80 20.90 20.40 27,800 0 0 0
VNS
9.0
9.0
8.70 9.01 8.70 400 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
320
320 320 320 400 0 0 0
VOS
14.4
14.4
14.80 15.20 14.25 2,627,300 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
25.8
25.8
25.85 26.20 25.50 12,809,200 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.6
24.6
24.80 24.80 24 41,700 0 0 0
VPG
4.7
4.7
4.88 4.89 4.69 78,700 0 0 0
VPH
3.6
3.6
3.77 3.78 3.63 8,000 0 0 0
VPI
58
58
58.40 58.50 57.80 3,281,100 0 0 0
VPR
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VPS
8.4
8.4
8.40 8.50 8.20 24,700 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
13.1
13.1
13 13.10 13 7,500 0 0 0
VRE
25.9
25.9
24.80 26.10 24.80 6,624,900 0 0 0
VRG
17.2
17.2
17.30 17.40 17.20 3,100 0 0 0
VSA
19.8
19.8
20.50 20.50 19.80 2,500 0 0 0
VSC
24.2
24.2
23.35 24.35 23.20 5,408,300 0 0 0
VSE
8.8
8.8
8.80 8.80 8.80 100 0 0 0
VSF
29
29
30 30.10 29 18,600 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.2
43.2
43.30 43.45 43.10 6,200 0 0 0
VSI
26.3
26.3
26.60 26.60 26.30 500 0 0 0
VSM
14.8
14.8
14.50 14.80 13.70 5,900 0 0 0
VSN
15.9
15.9
15.90 15.90 15.90 200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.4
2.4
2.30 2.40 2.10 42,900 0 0 0
VTB
14
14
14.85 14.85 14 500 0 0 0
VTC
13.6
13.6
13.80 13.80 13 13,400 0 0 0
VTD
6.2
6.2
6.20 6.20 6.10 40,000 0 0 0
VTE
8
8
8 8 8 0 0 0 0
VTG
6
6
6 6 6 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 2,900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
48.6
48.6
49.50 49.50 47 2,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12
12
11.95 12.30 11.95 226,300 0 0 0
VTP
91.6
91.6
94.30 94.30 91.50 396,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.6
10.6
10.60 10.80 10.50 14,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.3
14.3
14.80 14.80 14.30 533,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.20 1,137,700 0 0 0
VUA
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
151.4
151.4
147.90 151.40 143.10 331,000 0 0 0
VW3
9.1
9.1
9.50 9.60 9.10 9,200 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
282
282
277.20 282 277.20 1,300 0 0 0
WSB
52.2
52.2
54.90 54.90 52 3,100 0 0 0
WSS
6.4
6.4
6.50 6.50 6.10 13,800 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12.3
12.3
11.80 12.30 11.80 14,500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
XLV
14
14
14 14 14 300 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 300 0 0 0
XMP
16
16
16 16 16 200 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
YBM
10.5
10.5
10.15 10.50 10.15 27,000 0 0 0
YEG
10.9
10.9
10.95 11.25 10.85 1,193,900 0 0 0
YTC
23.2
23.2
23.20 23.20 23.20 100 0 0 0
^HASTC
247.9
247.9
247.19 247.85 243 80,169,130 0 0 0
^UPCOM
124.2
124.2
124.29 125.30 123.75 0 0 0 0
^VN30
1,859.8
1,859.8
1,862.92 1,879.64 1,851.20 380,808,184 0 0 0
^VNINDEX
1,709.6
1,709.6
1,716.62 1,725.52 1,701.59 856,853,300 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |