DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/03/2026

NGÀY: [ 18/03 ]    [ 17/03 ]    [ 16/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 10/03 ]    [ 09/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 03/03 ]    [ 02/03 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 18/03/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
32.50 33.50 32.50 500 0 0 0
AAA
7.1
7.1
7.20 7.21 7.10 828,400 0 0 0
AAH
3.3
3.3
3.20 3.30 3.20 217,000 0 0 0
AAM
6.4
6.4
6.20 6.45 6.20 1,200 0 0 0
AAS
8.5
8.5
8.60 8.70 8.40 2,009,900 0 0 0
AAT
3.1
3.1
3.05 3.05 2.99 13,400 0 0 0
AAV
6.5
6.5
6.50 6.80 6.50 574,400 0 0 0
ABB
13.7
13.7
13.60 13.80 13.60 622,600 0 0 0
ABC
10.3
10.3
10.10 10.30 10 44,500 0 0 0
ABI
19.9
19.9
19.70 19.90 19.60 70,700 0 0 0
ABR
13
13
13 13 13 400 0 0 0
ABS
3.1
3.1
3.08 3.08 3 1,478,100 0 0 0
ABT
61
61
60.70 62.50 60.70 2,700 0 0 0
ABW
10.6
10.6
10.90 10.90 10.50 266,300 0 0 0
ACB
23.8
23.8
23.75 23.90 23.55 10,506,600 0 0 0
ACC
12.7
12.7
12.45 12.90 12.05 23,700 0 0 0
ACE
40.5
40.5
38 40.50 37.50 3,600 0 0 0
ACL
13.5
13.5
13 13.85 13 2,500 0 0 0
ACM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
ACS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
ACV
48.2
48.2
48.70 48.80 47 1,156,600 0 0 0
ADC
21.5
21.5
19.80 21.50 19.80 600 0 0 0
ADG
9.2
9.2
8.60 9.17 8.60 2,100 0 0 0
ADS
8.3
8.3
8.29 8.29 8.20 63,600 0 0 0
AFX
10.4
10.4
10.40 10.40 10.25 85,600 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.9
12.9
13.05 13.05 12.75 302,100 0 0 0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
38.3
38.3
38 38.30 38 400 0 0 0
AGR
14.8
14.8
14.75 14.95 14.50 465,500 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
45.7
45.7
45.70 45.70 45.70 21,200 0 0 0
ALT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
ALV
7.3
7.3
7.20 7.40 7.10 41,700 0 0 0
AMC
13.5
13.5
13.50 13.50 13.50 500 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 2,500 0 0 0
AMS
8.8
8.8
8.60 8.80 8.30 258,500 0 0 0
AMV
1.9
1.9
2 2 1.80 863,300 0 0 0
ANT
36.5
36.5
38.05 38.05 36 36,200 0 0 0
ANV
23.7
23.7
24.10 24.15 23.60 664,700 0 0 0
APF
50.5
50.5
50 50.70 49.90 21,400 0 0 0
APG
6.7
6.7
6.40 6.67 6.40 987,300 0 0 0
APH
5.7
5.7
5.72 5.75 5.65 98,500 0 0 0
API
5.7
5.7
5.70 5.70 5.60 88,100 0 0 0
APL
14.8
14.8
14.80 14.80 14.80 0 0 0 0
APP
5
5
4.90 5 4.70 12,300 0 0 0
APS
6.3
6.3
6.50 6.50 6.20 336,600 0 0 0
APT
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.7
5.7
5.77 5.82 5.71 195,000 0 0 0
ASP
5
5
4.96 5 4.94 68,900 0 0 0
AST
71.9
71.9
72.10 72.40 71.80 9,100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
51
51
51.50 51.50 50 500 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.2
10.2
10.20 10.30 10 110,600 0 0 0
BAB
11.2
11.2
11.20 11.20 11.10 14,500 0 0 0
BAF
35.2
35.2
35.10 35.35 34.90 1,186,200 0 0 0
BAL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12
12
12 12 12 0 0 0 0
BCA
18.2
18.2
18.40 18.50 17.90 23,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.6
7.6
7.40 7.60 7.30 156,000 0 0 0
BCE
11.1
11.1
10.80 11.20 10.80 30,100 0 0 0
BCF
40.1
40.1
40.10 40.10 40.10 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.1
54.1
54.10 54.80 53.70 475,100 0 0 0
BCP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
38.20 38.20 38 200 0 0 0
BDT
9.1
9.1
9.20 9.20 9.10 700 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
62.2
62.2
58.20 62.20 56 219,700 0 0 0
BGE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 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
30.6
30.6
30.55 31.20 29.70 25,400 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.0
23.0
22.95 23 22.80 55,400 0 0 0
BID
41.3
41.3
41.10 43 41 14,609,300 0 0 0
BIG
7.2
7.2
7.30 7.40 7.10 316,800 0 0 0
BIO
13
13
13 13 13 0 0 0 0
BKC
22.3
22.3
22.70 22.90 22.10 35,300 0 0 0
BKG
2.5
2.5
2.53 2.54 2.51 43,800 0 0 0
BLI
8.8
8.8
8.70 8.80 8.70 2,400 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
14.2
14.2
14.25 14.65 14.20 45,900 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 700 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.7
16.7
16.75 16.85 16.60 180,500 0 0 0
BMJ
9.4
9.4
9.40 9.40 9.40 700 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 0 0 0 0
BMP
136.7
136.7
140 140 136 312,100 0 0 0
BMS
14.2
14.2
14.10 14.50 13.90 319,900 0 0 0
BMV
5
5
5 5 5 0 0 0 0
BNA
6.2
6.2
6.10 6.40 6 347,100 0 0 0
BNW
17
17
17 17 17 200 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 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
12.25 12.25 12.25 500 0 0 0
BRR
19.3
19.3
19.30 19.30 19.30 0 0 0 0
BRS
32
32
33 33.50 28.50 6,700 0 0 0
BSA
21.3
21.3
21.40 21.40 21.30 26,900 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
34.9
34.9
35.55 35.70 34.55 277,300 0 0 0
BSL
11
11
10.80 11 10.60 10,100 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSR
30.7
30.7
28.45 32.60 28.45 37,080,100 0 0 0
BT1
11.2
11.2
11.20 11.20 11.20 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.7
22.7
23.40 23.40 22.70 2,700 0 0 0
BTN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
BTP
8.5
8.5
8.45 8.50 8.40 20,500 0 0 0
BTS
5.1
5.1
5.10 5.10 5 11,000 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16
16
15.90 16 15.90 2,100 0 0 0
BTV
12.5
12.5
12.50 12.50 12.50 100 0 0 0
BTW
63
63
63 63 63 0 0 0 0
BVB
12.1
12.1
12.10 12.40 12 632,100 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
75.2
75.2
76.70 76.70 72.40 489,900 0 0 0
BVL
17
17
16.80 17.10 16.80 500 0 0 0
BVN
18
18
18 18 18 100 0 0 0
BVS
26.7
26.7
27.10 27.20 26.60 231,000 0 0 0
BWA
17
17
17 17 17 0 0 0 0
BWE
42.6
42.6
42.50 43 41.95 167,000 0 0 0
BWS
33.6
33.6
33.60 33.60 33.60 100 0 0 0
BXH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
C21
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C22
18.3
18.3
18.30 18.30 18.30 0 0 0 0
C32
11.2
11.2
11.30 11.30 10.85 1,200 0 0 0
C47
10.0
10.0
10.25 10.25 9.70 146,300 0 0 0
C4G
7.3
7.3
7.30 7.40 7.20 384,400 0 0 0
C69
16.2
16.2
16.20 16.20 15.80 602,300 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
CAN
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CAP
45.1
45.1
45 45.90 44.50 78,600 0 0 0
CAT
15.7
15.7
15 16.20 14.30 91,100 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
25.6
25.6
25.60 25.60 25.60 900 0 0 0
CC1
37
37
31 37 31 1,700 0 0 0
CCA
14.9
14.9
14.80 14.90 14.80 200 0 0 0
CCC
8.7
8.7
8.28 8.65 8.28 900 0 0 0
CCI
27
27
27 27 27 900 0 0 0
CCL
5.0
5.0
4.95 5.03 4.93 36,200 0 0 0
CCM
38.1
38.1
38.10 38.10 38.10 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13
13
13 13 13 100 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
22
22
22.50 22.50 21.50 61,900 0 0 0
CDG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CDN
31.3
31.3
30.20 31.50 30.20 9,600 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13
13
13.10 13.10 12.90 3,600 0 0 0
CDR
4.9
4.9
5 5 4.60 1,500 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15
15
15.80 15.80 14.80 8,968,300 0 0 0
CET
10
10
10 10 10 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.3
20.3
20.30 20.30 20.30 100 0 0 0
CGV
3
3
3 3 3 1,000 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
28.3
28.3
28.70 28.70 28.30 16,800 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.6
9.6
9.20 9.60 9.20 3,000 0 0 0
CID
8.8
8.8
8.90 8.90 8.80 700 0 0 0
CIG
6
6
6.07 6.10 5.94 33,900 0 0 0
CII
16.4
16.4
16.40 16.75 16 8,545,100 0 0 0
CIP
2.3
2.3
2.20 2.30 2.20 25,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.4
54.4
54.40 54.40 54.40 200 0 0 0
CKD
33
33
29 33 29 27,700 0 0 0
CKG
9.1
9.1
9.20 9.41 9.11 17,300 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55
55
55 55 54.90 2,000 0 0 0
CLH
22
22
21.80 22 21.70 2,600 0 0 0
CLL
30.2
30.2
30.40 30.40 30.20 13,300 0 0 0
CLM
77.5
77.5
80 80 77.50 1,700 0 0 0
CLW
48.2
48.2
48.15 48.15 48.15 0 0 0 0
CLX
15.2
15.2
15.40 15.40 15.20 43,300 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
19.2
19.2
19.20 19.20 19.20 700 0 0 0
CMF
428
428
428 428 428 0 0 0 0
CMG
29.8
29.8
30.05 30.10 29.20 313,300 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
17.8
17.8
18.40 18.40 16.30 500 0 0 0
CMN
67
67
67 67 67 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.3
7.3
7.10 7.30 7 8,300 0 0 0
CMT
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
CMV
8
8
8 8 8 700 0 0 0
CMW
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CMX
6.3
6.3
6.26 6.30 6.21 28,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.90 31 30.90 200 0 0 0
CNG
24.6
24.6
24.70 24.90 23 36,700 0 0 0
CNN
57
57
57 57 57 0 0 0 0
CNT
6.9
6.9
7 7 6.90 200 0 0 0
COM
36
36
33.80 36 33.80 600 0 0 0
CPA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
CPC
17.4
17.4
17 17.40 17 400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
31.3
31.3
31.20 31.30 31.10 7,500 0 0 0
CQT
8.7
8.7
8.70 8.70 8.70 3,700 0 0 0
CRC
9.2
9.2
9.30 9.49 9 2,329,100 0 0 0
CRE
7.3
7.3
7.22 7.30 7.15 155,900 0 0 0
CSC
15.6
15.6
15.60 16 14.20 22,400 0 0 0
CSI
16.1
16.1
16.10 16.10 16.10 1,000 0 0 0
CSM
11.9
11.9
12.15 12.15 11.80 288,600 0 0 0
CSV
28.9
28.9
29.10 29.15 28 1,440,300 0 0 0
CT3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CT6
7.6
7.6
7.60 7.60 7.60 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
CTD
81.5
81.5
82.50 83.40 80.20 497,200 0 0 0
CTF
18.7
18.7
19.20 19.20 18.20 287,500 0 0 0
CTG
35
35
34.60 35.75 34.60 12,546,300 0 0 0
CTI
22.9
22.9
23.50 23.50 22.60 543,100 0 0 0
CTP
5.5
5.5
5.50 5.70 5.50 21,500 0 0 0
CTR
82.5
82.5
82.70 83.20 81.80 315,400 0 0 0
CTS
26.9
26.9
27.30 27.60 26.75 748,300 0 0 0
CTT
19.6
19.6
17.90 19.60 17.90 200 0 0 0
CTW
27.6
27.6
27.60 27.60 27.60 100 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.1
26.1
25.35 26.85 25.35 4,000 0 0 0
CX8
10
10
10 10 10 200 0 0 0
CYC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
D11
11
11
11 11 11 600 0 0 0
D2D
36.7
36.7
36.75 36.75 36.55 60,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.20 16.30 16 2,200 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3.03 3.04 3 45,100 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DAT
8.5
8.5
8.35 8.50 8.35 1,600 0 0 0
DBC
23.5
23.5
23.70 23.95 23.40 2,158,600 0 0 0
DBD
51.3
51.3
51.30 51.40 50.50 31,200 0 0 0
DBM
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DBT
11
11
10.70 11 10.70 6,600 0 0 0
DC1
7.3
7.3
7.30 7.30 7.30 100 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
9.2
9.2
9.33 9.35 9.14 103,000 0 0 0
DCF
33.4
33.4
33.40 33.40 33.40 0 0 0 0
DCG
21.6
21.6
21.60 21.60 21.60 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
55.9
55.9
55.70 56.20 55.40 510,400 0 0 0
DCM
44.4
44.4
43 44.35 41.50 5,221,400 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9
9
9.30 9.90 9 33,600 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
10.5
10.5
10 10.50 10 1,200 0 0 0
DDV
29.5
29.5
27.90 29.60 27.60 2,680,600 0 0 0
DFC
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
64
64
64 64 64 643,800 0 0 0
DGT
4.1
4.1
4.70 4.70 4.10 35,700 0 0 0
DGW
43.7
43.7
44.50 44.50 42 1,273,000 0 0 0
DHA
52.4
52.4
53.30 53.30 52.20 17,100 0 0 0
DHB
12.9
12.9
11.50 12.90 11 235,300 0 0 0
DHC
34.7
34.7
34.35 35 34.35 191,700 0 0 0
DHD
38.5
38.5
38.50 38.50 38.40 900 0 0 0
DHG
102
102
101.40 102 101.40 8,200 0 0 0
DHM
6.6
6.6
6.55 6.55 6.45 185,500 0 0 0
DHN
23
23
23 23 23 1,400 0 0 0
DHP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
DHT
69.3
69.3
68.50 70 68.50 12,700 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DIG
13.5
13.5
13.45 13.55 13.10 7,578,400 0 0 0
DIH
9.3
9.3
9.30 9.40 9.10 6,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.40 4.40 4.30 377,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.61 2.63 2.59 957,900 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
60
60 60 60 300 0 0 0
DMN
8.6
8.6
8.20 8.60 8.20 5,500 0 0 0
DMS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
DNA
27
27
27 27 27 100 0 0 0
DNC
53
53
57 57 53 1,500 0 0 0
DND
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
DNH
51
51
38.10 51 38.10 1,700 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
20
20
20 20 20 16,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.60 32.60 32.20 3,300 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
14
14
14 14 14 0 0 0 0
DP1
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
63.6
63.6
62.80 64 62.40 59,000 0 0 0
DPG
41.4
41.4
41.20 41.60 40.35 557,500 0 0 0
DPH
60
60
60 60 60 2,000 0 0 0
DPM
30.8
30.8
29 30.75 28.85 7,434,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.6
41.6
40.50 41.85 40.20 654,600 0 0 0
DQC
9.9
9.9
9.90 9.90 9.85 300 0 0 0
DRC
14
14
14.20 14.25 13.95 587,300 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 400 0 0 0
DRH
2.5
2.5
2.68 2.68 2.51 1,291,200 0 0 0
DRI
13
13
13.10 13.20 12.70 1,110,100 0 0 0
DRL
45.8
45.8
45.75 45.80 45.75 6,400 0 0 0
DS3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DSE
23.7
23.7
23.95 24.50 23.70 413,600 0 0 0
DSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DSN
40
40
40.35 40.35 40 3,800 0 0 0
DSP
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DST
8.3
8.3
8.10 8.30 8 25,000 0 0 0
DTA
3.6
3.6
3.55 3.55 3.55 200 0 0 0
DTD
15.7
15.7
15.60 15.90 15.50 107,200 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 26,200 0 0 0
DTK
11.3
11.3
11.20 11.30 11.20 600 0 0 0
DTL
11.5
11.5
11.60 11.60 11.45 2,000 0 0 0
DTP
120.4
120.4
118 120.40 118 300 0 0 0
DTT
16.7
16.7
16.70 16.70 16.70 2,000 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.8
6.8
6.90 6.90 6.70 284,300 0 0 0
DVN
21
21
21.40 21.50 20.90 46,900 0 0 0
DVP
69.5
69.5
69.60 70 69.50 13,700 0 0 0
DVW
46.2
46.2
46.20 46.20 46.20 0 0 0 0
DWC
20
20
20 20 20 1,000 0 0 0
DWS
15.5
15.5
15.50 15.50 15.50 400 0 0 0
DXG
13.8
13.8
13.85 14.15 13.60 11,979,900 0 0 0
DXL
15.4
15.4
15.40 15.40 15.40 0 0 0 0
DXP
13
13
12.50 13.10 12.30 682,300 0 0 0
DXS
6.3
6.3
6.29 6.36 6.17 1,384,400 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 6,100 0 0 0
E12
4
4
4 4 4 500 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
10.50 11.10 10.50 400 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
33.5
33.5
32.20 34 32.10 45,400 0 0 0
EFI
1.8
1.8
1.80 1.80 1.80 31,500 0 0 0
EIB
22.9
22.9
23.15 23.55 22.50 9,512,700 0 0 0
EIC
22.5
22.5
22.50 22.50 22.50 700 0 0 0
EID
23.5
23.5
23.20 23.50 23.20 3,400 0 0 0
EIN
2.5
2.5
2.50 2.50 2.40 2,800 0 0 0
ELC
18.1
18.1
18.60 18.60 17.85 655,400 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
19 19 18.90 3,600 0 0 0
EVE
10.2
10.2
10.20 10.30 10 18,900 0 0 0
EVF
13.8
13.8
13.95 14.50 13.65 9,517,600 0 0 0
EVG
6.3
6.3
6.30 6.30 6.17 287,400 0 0 0
EVS
5.3
5.3
5.30 5.30 5.20 59,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
FCM
3.3
3.3
3.33 3.33 3.28 50,400 0 0 0
FCN
12.2
12.2
12.30 12.55 12.20 671,200 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 0 0 0 0
FIC
21.5
21.5
21 23 19.30 36,000 0 0 0
FID
1.8
1.8
1.80 1.80 1.70 543,100 0 0 0
FIR
5.4
5.4
5.32 5.44 5.30 97,600 0 0 0
FIT
4.4
4.4
4.43 4.45 4.39 958,900 0 0 0
FMC
38.6
38.6
38.65 39.10 38.50 37,900 0 0 0
FOC
64.1
64.1
64.70 65 64 6,700 0 0 0
FOX
77.9
77.9
76.20 80.50 75.70 470,200 0 0 0
FPT
78.6
78.6
80 80.20 78.10 6,352,700 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
149.7
149.7
154.20 154.20 149.70 186,500 0 0 0
FSO
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FT1
42
42
42 42 42 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
27.4
27.4
27.60 27.75 27 554,800 0 0 0
G20
0.7
0.7
0.70 0.70 0.70 0 0 0 0
G36
10.7
10.7
10.70 10.70 10.40 251,000 0 0 0
GAS
91.7
91.7
86.40 92.40 86.40 2,627,100 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 100 0 0 0
GCF
25.2
25.2
25.50 26.90 24.90 43,800 0 0 0
GDA
14.1
14.1
14.50 14.50 14 53,900 0 0 0
GDT
19.4
19.4
19.45 19.45 19.35 2,900 0 0 0
GDW
42
42
42 42 42 0 0 0 0
GEG
16.4
16.4
15.60 16.35 15.60 1,498,600 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35
35
35.50 36.30 34.50 5,193,600 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
28
28
28 28 27.90 27,000 0 0 0
GIC
10.3
10.3
10.30 10.30 10 4,700 0 0 0
GIL
14.2
14.2
14 14.30 13.80 334,300 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.5
29.5
29.50 29.50 29.50 100 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
79.4
79.4
77.70 79.90 76.30 2,269,800 0 0 0
GMH
8.5
8.5
8.46 8.46 8.46 0 0 0 0
GMX
16.5
16.5
16.60 16.60 16.50 5,000 0 0 0
GND
27.8
27.8
27.80 27.80 27.80 0 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 7,700 0 0 0
GSM
29.1
29.1
29.10 29.10 29.10 2,100 0 0 0
GSP
11.8
11.8
11.50 11.75 11.40 236,500 0 0 0
GTA
9.0
9.0
9.01 9.01 9.01 0 0 0 0
GTD
98.4
98.4
98.40 98.40 98.40 0 0 0 0
GTS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34
34
33.05 34.50 32.95 3,530,400 0 0 0
GVT
58.4
58.4
58.40 58.40 58.40 0 0 0 0
H11
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HAC
9.1
9.1
9.10 9.40 9.10 2,700 0 0 0
HAD
14.6
14.6
14.50 14.60 14.50 200 0 0 0
HAF
17.9
17.9
18.10 18.10 17.90 300 0 0 0
HAG
15.2
15.2
15.20 15.20 14.90 3,951,800 0 0 0
HAH
57.5
57.5
56.30 57.70 56.20 1,186,400 0 0 0
HAM
80
80
80 86.50 80 1,600 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAP
7.8
7.8
7.40 7.80 7.38 24,000 0 0 0
HAR
3.2
3.2
3.18 3.20 3.16 172,000 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
30.6
30.6
30.60 30.60 30.60 0 0 0 0
HAV
3
3
3 3 3 1,200 0 0 0
HAX
10.6
10.6
10.80 10.80 10.55 148,600 0 0 0
HBC
5.4
5.4
5.30 5.70 5.30 542,500 0 0 0
HBD
20
20
20 20 20 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
30
30
30 30 30 500 0 0 0
HCD
7.9
7.9
7.99 7.99 7.85 13,100 0 0 0
HCI
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HCM
21.5
21.5
21.90 22 21.15 8,356,300 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
11
11
11 11 11 7,700 0 0 0
HD6
9.3
9.3
9.40 9.40 9.20 8,300 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
6.4
6.4
6.40 6.90 6.40 69,300 0 0 0
HDB
25.7
25.7
25.70 26 25.25 9,744,800 0 0 0
HDC
17.7
17.7
17.85 18.10 17.45 1,643,000 0 0 0
HDG
27.7
27.7
28.50 28.50 27.50 2,299,000 0 0 0
HDM
39.1
39.1
39.10 39.10 39.10 0 0 0 0
HDP
25.8
25.8
25.90 25.90 25.80 700 0 0 0
HDW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HEC
62
62
62 62 62 0 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
8.2
8.2
8.20 8.20 8.20 900 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
211
211
216 216 210 11,700 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
13.5
13.5
13.10 13.50 13.10 560,200 0 0 0
HHS
11.1
11.1
11.15 11.20 10.95 1,195,200 0 0 0
HHV
12.2
12.2
12.20 12.35 11.85 5,704,300 0 0 0
HID
4.1
4.1
3.92 4.10 3.92 382,500 0 0 0
HII
5.2
5.2
5.51 5.65 5.12 504,900 0 0 0
HIO
7.5
7.5
7.40 7.50 7.40 14,100 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
29 29 29 700 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
20.9
20.9
22.80 22.80 20.60 19,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
375
375
375 375 375 0 0 0 0
HLC
13.4
13.4
13.20 13.40 12.90 6,100 0 0 0
HLD
17.8
17.8
18.30 18.30 17.50 11,000 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
11.3
11.3
11.10 11.30 11.10 3,800 0 0 0
HMD
19
19
19 19 19 0 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
10
10.10 10.10 10 7,400 0 0 0
HMS
47
47
52 52 45.40 128,500 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
11.2
11.2
11.30 11.40 11.20 9,900 0 0 0
HNF
27.5
27.5
27.50 27.50 27.50 100 0 0 0
HNG
6
6
6 6.10 5.90 1,362,500 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 1,080,300 0 0 0
HNP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.30 4.10 114,500 0 0 0
HPB
26
26
24.50 26.20 24.50 600 0 0 0
HPD
16.2
16.2
16.30 16.60 16.20 1,600 0 0 0
HPG
26.8
26.8
26.90 27.15 26.65 23,058,500 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
78
78 78 78 3,300 0 0 0
HPT
26.8
26.8
26.80 26.80 26.80 0 0 0 0
HPW
21.5
21.5
20.80 21.50 20.80 7,800 0 0 0
HPX
4.8
4.8
4.88 4.91 4.80 189,300 0 0 0
HQC
2.6
2.6
2.61 2.62 2.56 2,206,400 0 0 0
HRB
43
43
43 43 43 0 0 0 0
HRC
82.3
82.3
82.30 82.30 82.30 12,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.8
14.8
14.75 14.95 14.60 3,941,700 0 0 0
HSI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HSL
5.3
5.3
5.20 5.33 5.18 159,900 0 0 0
HSM
6.5
6.5
6.50 6.50 6.50 900 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 200 0 0 0
HSV
4.4
4.4
4.70 4.70 4.20 24,000 0 0 0
HT1
16.2
16.2
16.15 16.45 15.70 563,600 0 0 0
HTC
37.3
37.3
37.30 37.30 37.30 0 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
HTG
42.5
42.5
42.95 42.95 42.50 10,900 0 0 0
HTI
24.7
24.7
24.80 24.80 24.50 10,400 0 0 0
HTL
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HTM
9.4
9.4
9.90 9.90 9.30 900 0 0 0
HTN
6.4
6.4
6.41 6.50 6.32 64,600 0 0 0
HTP
1.2
1.2
1.20 1.20 1.20 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
10.8
10.8
10.80 10.80 10.80 500 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HU4
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HU6
4.6
4.6
4.50 4.60 4.50 1,200 0 0 0
HUB
14.2
14.2
14.35 14.35 14.20 1,500 0 0 0
HUG
28
28
28 28 28 500 0 0 0
HUT
16.2
16.2
16.30 16.40 15.90 1,584,200 0 0 0
HVA
14.5
14.5
14.70 14.80 13.80 18,600 0 0 0
HVH
12
12
11.95 12.05 11.90 33,500 0 0 0
HVN
21.4
21.4
22.05 22.20 21.40 2,316,000 0 0 0
HVT
28
28
27.10 28.20 24.90 34,000 0 0 0
HVX
2.3
2.3
2.10 2.70 2.10 138,200 0 0 0
HWS
15.1
15.1
15.10 15.10 15 1,300 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 0 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 800 0 0 0
ICG
18.2
18.2
18.20 18.20 18.20 300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.4
33.4
34.20 34.20 32.90 3,300 0 0 0
ICT
17.9
17.9
17.90 17.95 17.85 5,200 0 0 0
IDC
44
44
43.70 44.20 43.10 1,460,300 0 0 0
IDI
7.1
7.1
7.18 7.18 6.97 771,600 0 0 0
IDJ
4
4
3.90 4 3.80 496,500 0 0 0
IDP
269.9
269.9
269.90 269.90 269.90 0 0 0 0
IDV
23.4
23.4
23.80 23.80 23.40 5,200 0 0 0
IFS
17.1
17.1
17.10 17.10 17.10 1,000 0 0 0
IHK
7.6
7.6
7.60 7.60 7.60 0 0 0 0
IJC
10.2
10.2
10.15 10.20 10.05 1,148,700 0 0 0
ILA
5.3
5.3
5.60 5.60 5.30 13,800 0 0 0
ILB
22.4
22.4
22.30 22.40 22.15 2,400 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
24
24
24.10 25 24 116,900 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
55.1
55.1
55.60 56 55 51,000 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
38.9
38.9
38.90 38.90 38.90 300 0 0 0
IPA
15.9
15.9
15.90 16 15.60 18,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
25.4
25.4
25.90 25.90 25.40 300 0 0 0
IST
38.9
38.9
38.90 38.90 38.90 100 0 0 0
ITC
11.1
11.1
11.05 11.20 10.90 51,400 0 0 0
ITD
16.4
16.4
16.45 16.45 16.25 17,400 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 18,100 0 0 0
ITS
4
4
4.10 4.10 4 9,300 0 0 0
IVS
7.3
7.3
7.70 7.70 7.20 114,400 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.49 4.55 4.30 188,700 0 0 0
KBC
31.4
31.4
31.25 31.45 30.20 3,310,900 0 0 0
KCB
13.5
13.5
14.50 14.50 13.40 67,100 0 0 0
KDC
50.5
50.5
50.60 50.60 50.10 228,100 0 0 0
KDH
26.2
26.2
26.20 26.25 25.80 2,166,500 0 0 0
KDM
29.3
29.3
29.90 30 29 21,900 0 0 0
KGM
5.8
5.8
6 6 5.80 27,000 0 0 0
KHD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
KHG
5.4
5.4
5.42 5.47 5.30 4,880,200 0 0 0
KHP
11.0
11.0
10.75 11 10.75 18,700 0 0 0
KHS
16.2
16.2
16 16.20 16 2,400 0 0 0
KHW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6.5
6.5
6.10 6.50 6.10 1,100 0 0 0
KLB
13.7
13.7
13.80 14 13.65 133,200 0 0 0
KMR
2.8
2.8
2.74 2.77 2.74 39,000 0 0 0
KMT
12
12
12 12 12 0 0 0 0
KOS
38.5
38.5
38.35 38.50 38.25 353,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.6
16.6
16.85 16.85 16.25 1,108,100 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 400 0 0 0
KSF
80.6
80.6
80.10 80.90 78.50 32,400 0 0 0
KSQ
2.2
2.2
2.10 2.30 2.10 98,100 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 2,700 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.8
23.8
23.80 23.80 23.80 0 0 0 0
KTS
23
23
23.80 23.80 21 3,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25
25
25 25 25 500 0 0 0
L12
4.5
4.5
4.30 4.60 4.30 6,900 0 0 0
L14
23.5
23.5
23.50 23.60 23.10 63,400 0 0 0
L18
24.3
24.3
24.20 24.30 23.40 70,800 0 0 0
L40
66.3
66.3
66.50 66.90 65.80 266,300 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
18.1
18.1
18.20 18.20 17.50 5,300 0 0 0
LAI
11.8
11.8
12.30 12.30 11.80 3,300 0 0 0
LAS
18.7
18.7
17.50 18.90 17.50 1,449,500 0 0 0
LAW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
LBE
31.5
31.5
31.50 31.50 31.50 0 0 0 0
LBM
31.1
31.1
30.95 31.15 30.10 31,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
10.05 10.05 9.77 1,781,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.3
3.3
3.41 3.46 3.30 1,037,400 0 0 0
LDP
8.2
8.2
8.10 8.20 8 14,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
LG9
5.4
5.4
7.20 7.20 5.40 3,700 0 0 0
LGC
57.6
57.6
53.60 57.60 53.60 800 0 0 0
LGL
5.3
5.3
5.16 5.45 5.16 46,400 0 0 0
LHC
105
105
104.50 107 100.10 17,900 0 0 0
LHG
28.2
28.2
28.25 28.40 28.10 32,500 0 0 0
LIC
36.8
36.8
33.90 36.90 32.70 66,900 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 81,900 0 0 0
LIX
34.8
34.8
35 35 33.80 83,600 0 0 0
LKW
35.5
35.5
36.20 36.20 35.50 1,400 0 0 0
LLM
21.3
21.3
18.20 21.80 18.20 2,900 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
43.7
43.7
43.75 44.50 43.30 2,196,800 0 0 0
LPT
5.7
5.7
5.70 5.70 5.70 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.2
34.2
33.60 35.80 32.20 66,000 0 0 0
LSS
8.4
8.4
8.46 8.46 8.38 130,100 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
M10
22.6
22.6
22.50 23 22.50 4,400 0 0 0
MA1
33
33
33 33 33 100 0 0 0
MAC
11.9
11.9
11.90 12 11.90 1,700 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
26.3
26.3
26.70 26.90 25.75 14,929,500 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 288,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
24.4
24.4
24.90 25.10 24.10 3,454,300 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 0 0 0 0
MCH
161
161
162 163 150.20 413,100 0 0 0
MCM
26
26
26.20 26.20 25.80 5,000 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MCP
27.3
27.3
27.45 27.45 27.10 9,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.7
10.7
10.60 10.70 10.20 24,500 0 0 0
MDF
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MDG
40.5
40.5
40.50 40.50 40.40 3,600 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
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36
36
35 38 35 39,800 0 0 0
MGC
13.1
13.1
13.10 13.80 12.90 2,000 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
28.3
28.3
28.30 28.30 28.30 0 0 0 0
MHC
10
10
9.91 10.15 9.82 7,700 0 0 0
MIC
12
12
11.50 12 11.50 1,600 0 0 0
MIE
8.3
8.3
8.30 8.30 8.30 100 0 0 0
MIG
17.4
17.4
17.20 17.40 17.15 64,100 0 0 0
MKP
33.5
33.5
33.50 33.50 33.50 100 0 0 0
MKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20
20
18.50 20 18.50 300 0 0 0
MML
33.3
33.3
33.50 34.10 33 50,500 0 0 0
MNB
28.8
28.8
28.80 28.80 28.80 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16.1
16.1
16.10 16.40 15.90 48,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
11.4
11.4
11.40 11.50 11.30 3,005,500 0 0 0
MSH
36.8
36.8
36.55 36.85 36.20 170,800 0 0 0
MSN
75.3
75.3
75.80 75.80 74 5,029,900 0 0 0
MSR
50.8
50.8
51.30 52.30 48.30 1,947,300 0 0 0
MST
8.3
8.3
8.60 8.60 7.80 7,187,400 0 0 0
MTA
13.6
13.6
13.60 13.60 13.10 4,900 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
6
6
5.90 6 5.90 177,800 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 5,100 0 0 0
MTV
16.4
16.4
16.40 16.40 16.40 0 0 0 0
MVB
17.2
17.2
17 17.20 17 3,200 0 0 0
MVC
15.9
15.9
16 16.40 15.80 14,600 0 0 0
MVN
50.2
50.2
50 50.20 50 9,600 0 0 0
MWG
83.7
83.7
82.80 84.30 82.40 4,304,400 0 0 0
MZG
12.5
12.5
12.80 12.80 12 1,059,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.4
48.4
45.45 48.60 44.85 1,235,500 0 0 0
NAG
8.5
8.5
8.50 8.50 8.30 67,000 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
32
32
32 32 32 100 0 0 0
NAU
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAV
16.8
16.8
16.80 16.80 16.80 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.80 17.90 17.30 38,400 0 0 0
NBC
10.7
10.7
10.30 10.90 10.20 155,400 0 0 0
NBE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NBP
7.7
7.7
7.50 7.70 7.40 14,100 0 0 0
NBT
16.7
16.7
16.70 16.70 16.70 300 0 0 0
NBW
34.5
34.5
34.50 34.50 34.50 200 0 0 0
NCG
11
11
11 11 10.40 84,800 0 0 0
NCS
36
36
40.50 40.50 36 3,200 0 0 0
NCT
92.1
92.1
92 92.50 91.60 6,300 0 0 0
ND2
35.6
35.6
35.60 35.60 35.60 0 0 0 0
NDC
175
175
148.80 175 148.80 500 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.4
10.4
10.30 10.40 10.10 184,700 0 0 0
NDP
25.8
25.8
25.80 25.80 25.80 0 0 0 0
NDT
5.1
5.1
5.50 5.50 5.10 26,800 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6
6
6 6 6 0 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 8,600 0 0 0
NET
64.8
64.8
65.50 65.50 64.70 1,000 0 0 0
NFC
64.4
64.4
63 64.40 63 1,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.7
12.7
12.95 12.95 12.60 54,600 0 0 0
NHC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
NHH
10.4
10.4
10.40 10.40 10.25 21,800 0 0 0
NHP
0.3
0.3
0.30 0.30 0.30 0 0 0 0
NHT
11.1
11.1
11.10 11.10 11.10 300 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 14.30 13.80 3,811,100 0 0 0
NLG
27.7
27.7
27.70 28.15 27 2,755,200 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
53.7
53.7
53.50 53.80 53 72,500 0 0 0
NNT
64.2
64.2
64.20 64.20 64.20 0 0 0 0
NO1
6.4
6.4
6.40 6.40 6.40 191,400 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 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
6.1
6.1
6 6.20 5.90 1,161,000 0 0 0
NSC
73.1
73.1
73.10 73.10 73.10 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5 5 4.80 122,100 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
12.40 12.40 12.40 0 0 0 0
NT2
26
26
25.55 26.10 25.45 901,800 0 0 0
NTB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
NTC
145.9
145.9
147.70 147.70 145 6,900 0 0 0
NTF
10.3
10.3
11.40 11.40 9 500 0 0 0
NTH
60.9
60.9
60.90 60.90 60.90 0 0 0 0
NTL
15.7
15.7
16 16 15.60 370,400 0 0 0
NTP
58.2
58.2
58.10 58.30 58 59,500 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NVB
11.2
11.2
11.50 11.50 11 163,300 0 0 0
NVL
13
13
13.35 13.50 12.80 15,001,900 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.60 4,100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.90 4.90 4.30 600 0 0 0
OCB
11.0
11.0
10.90 11 10.80 1,451,500 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 82,000 0 0 0
ODE
45.7
45.7
46.10 46.10 45.70 14,800 0 0 0
OGC
3.0
3.0
3.02 3.06 2.90 682,000 0 0 0
OIL
18
18
16.30 18.90 16.10 7,537,000 0 0 0
ONE
12.5
12.5
11.40 12.50 10.90 255,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
22.1
22.1
22 22.30 22 4,500 0 0 0
ORS
12.9
12.9
13.20 13.35 12.85 1,753,900 0 0 0
PAC
25.5
25.5
24.80 25.50 24.35 548,300 0 0 0
PAI
13.8
13.8
13.20 13.80 13.20 200 0 0 0
PAN
32.4
32.4
32.40 32.55 32.10 560,300 0 0 0
PAP
23.5
23.5
25 25 23.50 200 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 15,300 0 0 0
PAT
66.9
66.9
66.80 70 66.80 491,200 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 15,000 0 0 0
PBP
12.5
12.5
12.60 12.70 12.50 2,000 0 0 0
PBT
13.9
13.9
13.80 13.90 13.80 700 0 0 0
PC1
26.2
26.2
25.55 26.45 25.50 4,998,700 0 0 0
PCC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
PCE
19.9
19.9
19.90 19.90 19.90 1,000 0 0 0
PCF
5
5
4.30 5 4.30 3,000 0 0 0
PCG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCH
20.1
20.1
20.50 20.60 20 137,100 0 0 0
PCM
13.8
13.8
16.60 16.60 13.80 400 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 1,600 0 0 0
PDB
20
20
20.60 20.60 20 10,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
111.4
111.4
111.80 111.80 111.10 7,400 0 0 0
PDR
15.3
15.3
15.20 15.30 14.80 5,887,800 0 0 0
PDV
10
10
9.80 10.20 9.80 27,100 0 0 0
PEG
4.1
4.1
3.90 4.20 3.90 1,400 0 0 0
PEN
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PEQ
43.2
43.2
43.20 43.20 43.20 0 0 0 0
PET
42.8
42.8
40.65 42.80 40.25 3,421,600 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 90,200 0 0 0
PGB
12.1
12.1
12 12.10 12 4,100 0 0 0
PGC
14.2
14.2
14 14.15 13.95 99,800 0 0 0
PGD
23.6
23.6
24.25 24.25 23.60 300 0 0 0
PGI
19.5
19.5
19.50 19.50 19.50 4,500 0 0 0
PGN
6.4
6.4
6.20 6.60 5.80 126,300 0 0 0
PGS
52.9
52.9
52.90 52.90 52.90 0 0 0 0
PGT
6.2
6.2
6 6.40 6 2,200 0 0 0
PGV
24.4
24.4
25 25 24.20 21,000 0 0 0
PHC
4.6
4.6
4.71 4.71 4.56 30,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68.9
68.9
62.10 68.90 62.10 200 0 0 0
PHP
33.5
33.5
33.30 34.10 33.30 66,900 0 0 0
PHR
62
62
62 62.20 61 224,300 0 0 0
PHS
10.1
10.1
10 10.10 10 400 0 0 0
PIA
24
24
23 24 23 1,000 0 0 0
PIC
17.4
17.4
17.40 17.40 17.40 100 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
7.3
7.3
7.65 7.65 6.85 1,000 0 0 0
PIV
6.6
6.6
6.10 6.70 6.10 227,200 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 9 9 0 0 0 0
PLA
4.6
4.6
4.60 4.60 4.60 2,500 0 0 0
PLC
27
27
25.50 27.50 25.50 812,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PLP
5.4
5.4
5.31 5.41 5.20 37,700 0 0 0
PLX
48.5
48.5
45.20 48.80 45.20 6,619,900 0 0 0
PMB
10.7
10.7
10.70 10.70 10.70 1,000 0 0 0
PMC
142.9
142.9
142.90 142.90 142.90 0 0 0 0
PMG
7.7
7.7
7.45 7.97 7.30 6,500 0 0 0
PMJ
17.4
17.4
17.40 17.40 17.40 0 0 0 0
PMP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PMS
34
34
34 34 34 1,000 0 0 0
PMT
7
7
7 7 7 0 0 0 0
PMW
35.4
35.4
35.40 35.40 35.40 300 0 0 0
PNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
PND
7.7
7.7
7.70 7.70 7.70 1,300 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
115
115
117.70 117.70 113.50 878,600 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
17
16.80 17.20 16.60 47,000 0 0 0
POT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
POV
8.5
8.5
8 8.50 7.80 27,000 0 0 0
POW
13.3
13.3
13.10 13.45 13 10,649,700 0 0 0
PPC
10.7
10.7
10.40 10.65 10.20 542,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
28.5
28.5
28.70 28.70 28.50 2,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
20.5
20.5
20.60 20.60 20.50 3,300 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12
12
12 12 12 900 0 0 0
PRE
21.6
21.6
21.90 21.90 21.60 700 0 0 0
PRO
20.2
20.2
20.20 20.20 20.20 0 0 0 0
PRT
11
11
11.20 11.20 10.40 2,400 0 0 0
PSB
6.2
6.2
6 6.20 5.90 144,600 0 0 0
PSC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PSD
16.6
16.6
16.40 16.80 16.20 59,300 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 400 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.5
8.5
8.90 8.90 8.20 1,803,600 0 0 0
PSL
10.3
10.3
11 11 10.30 2,700 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
16.80 18.70 16.80 9,300 0 0 0
PSW
8.3
8.3
8 8.30 7.80 39,400 0 0 0
PTB
51.2
51.2
51.90 52 50.80 38,600 0 0 0
PTC
7.1
7.1
7.13 7.13 7.13 500 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 2,700 0 0 0
PTL
3.1
3.1
3.30 3.30 3.06 404,800 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
9.2
9.2
9 9.20 9 200 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PTV
7.4
7.4
6.80 7.50 6.20 203,800 0 0 0
PV2
2.3
2.3
2.40 2.40 2.20 69,600 0 0 0
PVA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVB
31.8
31.8
30.30 32 30.20 279,800 0 0 0
PVC
18.4
18.4
16.80 18.40 16.70 2,882,900 0 0 0
PVD
37.1
37.1
34.35 37.10 34.30 6,348,700 0 0 0
PVE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PVG
6.9
6.9
6.70 7 6.70 239,800 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.1
77.1
78.10 78.10 76.80 15,100 0 0 0
PVM
19
19
19 19.20 19 1,100 0 0 0
PVO
8.4
8.4
7.80 8.70 7.70 65,100 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
43
43
40 44 39.60 11,997,800 0 0 0
PVT
24.8
24.8
23.30 24.80 23 13,274,800 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PWA
7.4
7.4
8.20 8.20 7.40 33,400 0 0 0
PWS
15.2
15.2
15.20 15.20 15.20 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
14.5
14.5
14.20 14.60 14.20 90,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
24.5
24.5
25.30 25.30 24.40 700 0 0 0
QCG
13.2
13.2
13.20 13.20 12.90 246,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
32.8
32.8
32.75 32.75 32.75 0 0 0 0
QNS
47.8
47.8
47.80 48 47.80 18,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
QPH
34.8
34.8
34.90 34.90 34.80 200 0 0 0
QSP
25.4
25.4
25.90 25.90 25.40 300 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 100 0 0 0
QTC
30.8
30.8
28 30.80 28 104,300 0 0 0
QTP
13.2
13.2
13.30 13.30 12.90 470,300 0 0 0
RAL
86.5
86.5
86.60 87 86.50 4,600 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 1,000 0 0 0
RCD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 1,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64
64
62.70 64.20 62 782,200 0 0 0
RIC
11.7
11.7
11 11.70 11 1,000 0 0 0
RTB
29.4
29.4
28.30 29.40 28.30 600 0 0 0
RYG
10.7
10.7
10.45 10.65 10.30 118,200 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
34
34
33.50 34 33.50 4,000 0 0 0
S55
66.4
66.4
66.40 66.40 66.40 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
8.4
8.4
8.40 8.40 8.20 158,800 0 0 0
SAB
44.5
44.5
44.50 44.85 43.90 577,100 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SAF
53.1
53.1
53.10 53.10 53.10 100 0 0 0
SAL
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SAM
6.6
6.6
6.72 6.75 6.60 116,600 0 0 0
SAS
38.5
38.5
38.20 38.50 37.50 39,800 0 0 0
SAV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
SBA
28.2
28.2
28.20 28.20 27.95 33,600 0 0 0
SBB
16.1
16.1
15.80 16.10 15.80 9,600 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
11.7
11.7
11.70 11.75 11.60 22,200 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
6.9
6.9
6.80 6.90 6.80 300 0 0 0
SBM
33
33
33 33 33 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.30 5.30 5.20 195,100 0 0 0
SBT
22
22
22.20 22.25 22 457,800 0 0 0
SBV
7.5
7.5
7.45 7.60 7.33 29,200 0 0 0
SC5
15.3
15.3
15.25 15.25 15.25 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.5
65.5
65.30 65.60 65.30 23,600 0 0 0
SCI
8.1
8.1
8.10 8.30 8 29,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,200 0 0 0
SCL
19.7
19.7
20 20 19.50 40,600 0 0 0
SCO
3.5
3.5
3.50 3.50 3.50 0 0 0 0
SCR
5.9
5.9
5.86 5.95 5.80 1,478,400 0 0 0
SCS
53.2
53.2
52.90 53.50 52.50 162,500 0 0 0
SD2
4
4
4 4 4 100 0 0 0
SD3
7.2
7.2
7.10 7.20 7.10 2,500 0 0 0
SD5
7.7
7.7
7.70 7.70 7.70 0 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
11.3
11.3
11.20 11.30 11.20 57,800 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
8
8
8 8 8 100 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
11
11
11 11 11 0 0 0 0
SDV
32.1
32.1
32.10 32.10 32.10 100 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
44
44
43 44.10 43 2,100 0 0 0
SEB
47
47
47 47 47 0 0 0 0
SED
18.7
18.7
18.60 18.70 18.50 9,500 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
19.5
19.5
19.10 19.50 19.10 300 0 0 0
SFG
11
11
10.65 11.20 10.65 2,600 0 0 0
SFI
27.5
27.5
27.50 27.50 27.50 700 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.4
12.4
12.40 12.50 12.30 18,900 0 0 0
SGC
77.7
77.7
77.60 77.80 77.60 1,100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22
22
22 22 22 0 0 0 0
SGI
10.3
10.3
10.30 10.30 10.30 1,900 0 0 0
SGN
53.2
53.2
53.30 53.40 53.20 1,000 0 0 0
SGP
24.5
24.5
24.10 24.50 23.80 103,400 0 0 0
SGR
15.8
15.8
15.85 16 15.50 59,200 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.9
15.9
15.15 15.90 15.15 500 0 0 0
SHA
4.1
4.1
4 4.10 3.85 11,200 0 0 0
SHB
15.1
15.1
15.05 15.20 14.90 46,241,800 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.5
14.5
14.80 14.80 13.90 379,000 0 0 0
SHN
3.7
3.7
3.80 3.80 3.60 10,300 0 0 0
SHP
34.5
34.5
34.40 34.50 34.30 9,700 0 0 0
SHS
16.2
16.2
16.70 16.90 16 13,893,700 0 0 0
SID
15
15
14.50 15 14.50 1,400 0 0 0
SIG
5.9
5.9
5.20 5.90 5.20 10,400 0 0 0
SIV
39.5
39.5
39.50 39.50 39.50 500 0 0 0
SJ1
12
12
12 12.80 11 2,700 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 82,500 0 0 0
SJE
16.6
16.6
16.80 16.80 16.50 48,200 0 0 0
SJG
21.3
21.3
21.30 21.30 21.30 200 0 0 0
SJM
8
8
8 8 8 0 0 0 0
SJS
49.6
49.6
49 49.60 49 25,100 0 0 0
SKG
9.4
9.4
9.54 9.54 9.36 40,000 0 0 0
SKH
24.5
24.5
24.80 24.80 24.50 600 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SKV
25.7
25.7
26 26 25.70 800 0 0 0
SLS
160.1
160.1
161 161.10 160.10 800 0 0 0
SMA
9.2
9.2
8.80 9.20 8.80 11,100 0 0 0
SMB
38.6
38.6
38.40 38.80 38.40 7,800 0 0 0
SMC
11.0
11.0
11.20 11.20 10.95 167,800 0 0 0
SMN
9.9
9.9
9.90 9.90 9.90 1,400 0 0 0
SMT
8.3
8.3
8.70 8.70 8.20 10,900 0 0 0
SNC
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SNZ
31.1
31.1
31 31.60 31 1,700 0 0 0
SP2
22.5
22.5
23 23 22.50 6,300 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
8.1
8.1
8.10 8.10 8.10 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
9
9.01 9.01 9 200 0 0 0
SPV
28
28
27.90 32 27.90 5,000 0 0 0
SRA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.80 9,900 0 0 0
SRC
50.7
50.7
49.50 50.80 48.50 23,000 0 0 0
SRF
7.1
7.1
6.89 7.09 6.67 23,700 0 0 0
SSB
16.8
16.8
16.70 16.80 16.60 1,828,900 0 0 0
SSC
30.8
30.8
30.80 30.80 30.80 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.4
8.4
8.60 8.60 8.40 7,500 0 0 0
SSH
75.3
75.3
75.30 75.30 75.30 200 0 0 0
SSI
28
28
28.80 28.90 27.70 42,490,600 0 0 0
SSM
5
5
5 5 5 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.4
3.4
3.45 3.49 3.44 50,700 0 0 0
STB
63.3
63.3
67.70 68.80 62.90 33,645,200 0 0 0
STC
14.8
14.8
14.80 14.80 14.80 100 0 0 0
STG
37.5
37.5
37.50 37.50 37.50 0 0 0 0
STH
20.1
20.1
20.10 20.30 19.60 55,100 0 0 0
STK
15.3
15.3
15.25 15.25 15.25 15,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
8.9
8.9
8.90 9 8.90 5,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.2
18.2
18.10 18.50 18.10 1,900 0 0 0
SVD
4.0
4.0
3.99 4 3.80 9,600 0 0 0
SVG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 1.90 115,100 0 0 0
SVT
11.4
11.4
11.40 11.40 11.40 400 0 0 0
SWC
28.4
28.4
29.40 29.40 28.40 20,900 0 0 0
SZB
41.2
41.2
40.60 42 40.60 8,300 0 0 0
SZC
29.4
29.4
29.65 29.85 29 413,400 0 0 0
SZE
9.4
9.4
9.40 9.40 9.30 10,500 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 500 0 0 0
SZL
48.2
48.2
47.20 48.15 47.10 1,400 0 0 0
TA6
4.8
4.8
4.40 4.80 4.40 600 0 0 0
TA9
12.2
12.2
12.10 12.20 12 7,900 0 0 0
TAB
11
11
11 11 11 0 0 0 0
TAL
43.5
43.5
43 43.45 42.50 125,800 0 0 0
TAN
44
44
44 44 44 2,200 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
16
16
16 16 16 0 0 0 0
TBC
35.7
35.7
35.70 35.70 35.70 100 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
30.3
30.3
30.50 30.80 30.15 6,834,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.4
14.4
14.40 14.70 14.25 3,640,300 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
33.9
33.9
33.90 33.90 33.60 25,300 0 0 0
TCM
23.5
23.5
23.70 23.70 23.40 1,408,600 0 0 0
TCO
10.9
10.9
11.10 11.10 10.70 213,600 0 0 0
TCR
2.5
2.5
2.62 2.62 2.52 4,800 0 0 0
TCT
21.3
21.3
21.65 21.70 20.85 19,200 0 0 0
TCW
32.3
32.3
32.60 32.60 32.20 6,700 0 0 0
TDB
40
40
40 40 40 1,000 0 0 0
TDC
11.1
11.1
11 11.05 10.85 113,400 0 0 0
TDF
9
9
9 9 9 2,500 0 0 0
TDG
2.7
2.7
2.66 2.67 2.65 34,300 0 0 0
TDH
3.7
3.7
3.67 3.72 3.63 42,700 0 0 0
TDM
54.2
54.2
57 57 54.20 2,600 0 0 0
TDP
28.6
28.6
30.30 31.50 28.60 404,800 0 0 0
TDS
8.4
8.4
8.50 8.60 8.40 2,600 0 0 0
TDT
7
7
6.90 7.10 6.90 30,300 0 0 0
TDW
44
44
44 44 44 1,000 0 0 0
TED
59
59
59 59 59 0 0 0 0
TEG
6.0
6.0
5.99 6.27 5.99 1,700 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
44.9
44.9
44.20 44.90 44.20 800 0 0 0
TGP
7.2
7.2
7.10 8.10 7.10 3,500 0 0 0
TH1
2.2
2.2
2.20 2.20 2.20 0 0 0 0
THB
9.3
9.3
9.30 9.30 9.30 100 0 0 0
THD
31.5
31.5
31.40 31.50 31.30 1,300 0 0 0
THG
44.4
44.4
44.80 44.80 44 10,100 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 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
9.2
9.2
9 9.20 9 28,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
14.3
14.3
15 15 14.30 4,500 0 0 0
TID
22.3
22.3
22.30 22.30 22.30 2,900 0 0 0
TIE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TIG
7
7
7 7.10 6.90 700,700 0 0 0
TIN
135
135
137.80 137.80 130.50 39,400 0 0 0
TIP
18.9
18.9
19 19.05 18.70 21,100 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 14,100 0 0 0
TIX
43.5
43.5
43.50 43.50 43.50 0 0 0 0
TJC
14.5
14.5
14.40 14.50 14.40 700 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
8.1
8.1
8.18 8.23 8.10 116,100 0 0 0
TLG
50.1
50.1
50.30 50.70 50 78,800 0 0 0
TLH
4.6
4.6
4.58 4.61 4.52 134,600 0 0 0
TLP
8
8
8 8 8 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
54.3
54.3
53.90 55 53.90 8,100 0 0 0
TMC
8.2
8.2
8.10 8.20 8.10 4,000 0 0 0
TMG
79.8
79.8
79.80 79.80 79.80 0 0 0 0
TMP
57.7
57.7
57.70 57.70 57.70 100 0 0 0
TMS
40.5
40.5
40.50 40.50 40.50 200 0 0 0
TMT
12.3
12.3
12.30 12.30 12.30 200 0 0 0
TMW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TN1
16.7
16.7
16.70 16.70 16.70 0 0 0 0
TNB
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TNC
28.9
28.9
27.70 28.85 27 3,400 0 0 0
TNG
24
24
24.70 24.80 23.70 1,339,700 0 0 0
TNH
10.7
10.7
10.85 10.85 10.60 58,100 0 0 0
TNI
4.5
4.5
4.53 4.53 4.40 4,200 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
8.9
8.9
9.05 9.05 8.85 79,400 0 0 0
TNV
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TNW
11.3
11.3
11 11.60 11 12,100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.4
171.4
171.10 171.50 167.20 6,000 0 0 0
TOT
15.9
15.9
15.50 15.90 15.50 600 0 0 0
TOW
35
35
35 35 35 200 0 0 0
TPB
16.1
16.1
16.20 16.35 15.90 8,612,200 0 0 0
TPC
10.4
10.4
10.35 10.35 10.35 0 0 0 0
TPP
10.4
10.4
10.30 10.40 10.30 1,400 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
65
65
69 69 65 40,100 0 0 0
TRC
72.2
72.2
72.30 72.40 71.70 23,700 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
6.1
6.1
5.80 6.10 5.80 300 0 0 0
TSA
15.5
15.5
15.50 15.55 15.40 107,300 0 0 0
TSB
20.3
20.3
20.50 20.50 20.30 6,800 0 0 0
TSC
2.5
2.5
2.58 2.60 2.53 137,400 0 0 0
TSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
TSG
11.5
11.5
11.50 11.50 11.50 0 0 0 0
TSJ
35
35
35 35 35 0 0 0 0
TST
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TT6
5.1
5.1
5 5.10 5 4,400 0 0 0
TTA
11.4
11.4
11.45 11.50 11.30 101,800 0 0 0
TTC
10
10
10 10 10 100 0 0 0
TTD
134.9
134.9
134.90 134.90 134.90 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.70 2.73 2.67 730,500 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.30 53,700 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 1,400 0 0 0
TTN
15.7
15.7
15.70 15.80 15.70 19,500 0 0 0
TTS
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TTT
34.5
34.5
34.50 34.50 34.50 0 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
36.2
36.2
36.90 37 35.10 78,100 0 0 0
TV2
36.4
36.4
35.70 36.50 35.20 389,700 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15.5
15.5
16 16 15.50 85,600 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
7.48 7.50 7.40 5,100 0 0 0
TVC
7.6
7.6
7.70 7.70 7.40 13,600 0 0 0
TVD
11.6
11.6
11 12 11 187,300 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
8.5
8.5
8.50 8.60 8.30 530,000 0 0 0
TVS
13.9
13.9
13.95 13.95 13.50 235,000 0 0 0
TVT
15.8
15.8
15.80 15.80 15.75 500 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
5
5
5.10 5.10 5 500 0 0 0
TYA
17.5
17.5
17.40 17.75 16.35 8,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.50 6.70 6.30 30,300 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
61.4
61.4
62 62 61.30 1,100 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
10.9
10.9
10.90 10.90 10.90 0 0 0 0
V21
6.3
6.3
6.10 6.30 6.10 1,600 0 0 0
VAB
10.1
10.1
10.05 10.25 10.05 190,500 0 0 0
VAF
21.5
21.5
20.10 21.50 20.10 4,100 0 0 0
VAV
34.8
34.8
35 35 34.80 500 0 0 0
VBB
9.9
9.9
9.90 9.90 9.80 22,100 0 0 0
VBC
22
22
22 22 22 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
15
15
14.70 15 14.50 3,200 0 0 0
VC2
5
5
5.30 5.30 5 288,000 0 0 0
VC3
25.5
25.5
25.20 25.50 25.20 800,300 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
27
27
27 27 27 1,000 0 0 0
VC7
7.7
7.7
7.80 7.80 7.50 122,800 0 0 0
VC9
3.8
3.8
3.70 3.80 3.70 2,100 0 0 0
VCA
7.7
7.7
7.20 7.69 7.20 800 0 0 0
VCB
60.5
60.5
60.90 62 60 8,225,000 0 0 0
VCC
11.6
11.6
12 12.90 11.30 52,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
320.1
320.1
322 322 320 500 0 0 0
VCG
22.1
22.1
22.45 23.10 21.70 19,603,100 0 0 0
VCI
36
36
37.40 37.45 35.55 16,462,500 0 0 0
VCM
7.9
7.9
8.20 8.20 7.90 2,700 0 0 0
VCP
23.9
23.9
24.30 24.40 23.80 3,500 0 0 0
VCR
40
40
40 43 40 1,400 0 0 0
VCS
41
41
41.20 41.50 41 28,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
9.80 11 9.80 24,100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
17.30 19 17.30 1,500 0 0 0
VDL
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
56.5
56.5
56.50 56.50 56.50 0 0 0 0
VDS
15.3
15.3
15.35 15.40 14.95 802,600 0 0 0
VDT
5
5
5 5 5 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 1,600 0 0 0
VE3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VE9
3.7
3.7
3.50 3.70 3.30 38,500 0 0 0
VEA
34
34
34.10 34.20 34 286,200 0 0 0
VEC
34.4
34.4
30.20 34.60 30.20 1,600 0 0 0
VEF
96.5
96.5
98.50 98.50 95 4,500 0 0 0
VES
21.8
21.8
29.30 29.30 21.80 800 0 0 0
VET
16.3
16.3
17 17 16.20 1,100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
51.2
51.2
51.80 51.90 50.90 2,900 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
46.6
46.6
46.70 47.35 43.40 579,800 0 0 0
VGG
42.4
42.4
41.60 42.40 41.60 400 0 0 0
VGI
86
86
86.60 88.90 84.70 793,100 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
25
25
25.10 25.10 24.70 9,300 0 0 0
VGR
70
70
69 70 69 1,000 0 0 0
VGS
24.3
24.3
24.70 24.70 23.90 396,300 0 0 0
VGT
12.8
12.8
12.80 12.90 12.50 908,500 0 0 0
VGV
53.4
53.4
53.40 53.40 53.40 0 0 0 0
VHC
59.6
59.6
60.60 60.90 59.40 510,800 0 0 0
VHD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VHE
2.9
2.9
3 3 2.90 86,100 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 18,700 0 0 0
VHH
4
4
3.30 4 3.20 1,900 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VHM
102
102
102.20 105.50 101.50 4,511,300 0 0 0
VIB
17.1
17.1
17.20 17.25 16.85 4,526,100 0 0 0
VIC
146
146
148.30 156 146 4,966,200 0 0 0
VID
4.9
4.9
4.97 5.10 4.90 27,800 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.5
16.5
16 16.50 16 9,200 0 0 0
VIG
4.9
4.9
4.90 4.90 4.80 16,900 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
11
11
11 11 11 100 0 0 0
VIN
16
16
16 16 16 100 0 0 0
VIP
12.1
12.1
12.10 12.10 11.90 150,600 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
53
53
53 53 52.90 26,000 0 0 0
VIX
16.6
16.6
17.15 17.25 16.40 22,757,000 0 0 0
VJC
160
160
156.20 160 155.20 1,285,600 0 0 0
VLA
10
10
9 10 9 3,300 0 0 0
VLB
46.2
46.2
46 46.30 45.70 7,200 0 0 0
VLC
13.8
13.8
13.80 13.80 13.60 22,600 0 0 0
VLG
8.4
8.4
8.80 8.80 8.20 800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37.8
37.8
37.80 37.80 37.80 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.8
4.8
4.90 4.90 4.80 3,500 0 0 0
VMD
15
15
14.95 15 14.95 1,800 0 0 0
VMG
2.7
2.7
2.70 2.80 2.70 3,400 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
15
15
15 15 14.50 2,600 0 0 0
VNB
14.8
14.8
15.10 15.10 14.60 5,800 0 0 0
VNC
36.2
36.2
36.10 36.20 36.10 300 0 0 0
VND
16.2
16.2
16.50 16.60 16 8,675,400 0 0 0
VNE
4.4
4.4
4.44 4.45 4.37 164,500 0 0 0
VNF
15.2
15.2
15 15.20 14.90 4,400 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 800 0 0 0
VNH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VNI
8
8
8 8 8 400 0 0 0
VNL
20.1
20.1
20.25 20.25 20.10 4,600 0 0 0
VNM
61.7
61.7
61.80 62.70 61.60 2,596,400 0 0 0
VNP
20.5
20.5
20.70 20.70 19.70 100,000 0 0 0
VNR
20.9
20.9
20.80 20.90 20.60 17,900 0 0 0
VNS
9
9
9.09 9.09 9 4,400 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
325.5
325.5
326 326 325.50 200 0 0 0
VOS
14.3
14.3
14 14.35 13.85 2,003,700 0 0 0
VPA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VPB
25.6
25.6
25.95 26.15 25.40 9,271,600 0 0 0
VPC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPD
24.8
24.8
24.40 24.80 24.40 1,300 0 0 0
VPG
4.8
4.8
4.79 4.80 4.75 47,100 0 0 0
VPH
3.7
3.7
3.69 3.95 3.69 45,800 0 0 0
VPI
57.6
57.6
58.10 59.10 57.40 2,900,900 0 0 0
VPR
8
8
8 8 8 0 0 0 0
VPS
8.6
8.6
8.49 8.58 8.49 1,300 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
13.3
13.3
12.80 13.30 12.80 300 0 0 0
VRE
26.1
26.1
26.50 26.95 26.10 3,490,200 0 0 0
VRG
17.2
17.2
17.30 17.40 17.20 9,600 0 0 0
VSA
20
20
20.50 20.50 20 200 0 0 0
VSC
25.8
25.8
25.30 26.15 24.90 9,372,100 0 0 0
VSE
9
9
8.40 9 8.30 4,900 0 0 0
VSF
28
28
28 28.20 27.50 11,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
43.5
43.5
43 43.45 43 7,900 0 0 0
VSI
28.4
28.4
26.50 28.35 26.50 20,100 0 0 0
VSM
15
15
14.70 15.10 14.40 10,900 0 0 0
VSN
17
17
17 17 17 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
VTB
13.4
13.4
14.10 14.80 13.40 20,800 0 0 0
VTC
12.6
12.6
13.50 13.50 12.60 7,800 0 0 0
VTD
6.3
6.3
6.20 6.30 6.20 92,100 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 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 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
49.7
49.7
49.70 49.70 48.40 4,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.0
12.0
11.85 11.95 11.75 265,700 0 0 0
VTP
90.9
90.9
90 91.40 89.70 297,900 0 0 0
VTQ
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VTR
10.5
10.5
10.60 10.70 10.50 19,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.50 14.70 14.50 17,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.30 20.50 20.10 1,111,400 0 0 0
VUA
15.3
15.3
15.30 15.30 15.30 0 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VVS
140.2
140.2
152.80 152.80 140.20 157,800 0 0 0
VW3
14.8
14.8
14.80 14.80 14.60 304,800 0 0 0
VWS
18.1
18.1
18.10 18.10 18.10 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
282
282
282 282 282 0 0 0 0
WSB
55.2
55.2
55.80 55.80 55.20 500 0 0 0
WSS
6.2
6.2
6.10 6.30 6.10 14,200 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12.2
12.2
12.30 12.30 12.20 2,100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 0 0 0 0
XHC
18.7
18.7
18.70 18.70 18.70 0 0 0 0
XLV
14
14
14 14 14 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
XMD
5.2
5.2
5.20 5.20 5.20 900 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.3
14.3
14.30 14.30 14.30 0 0 0 0
YBC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
YBM
10.5
10.5
10.50 10.50 10.25 1,200 0 0 0
YEG
10.9
10.9
11.15 11.20 10.90 707,100 0 0 0
YTC
21
21
21 21 21 100 0 0 0
^HASTC
247.8
247.8
0 0 0 100,096,521 0 0 0
^UPCOM
124.9
124.9
0 0 0 68,519,146 0 0 0
^VN30
1,868.8
1,868.8
0 0 0 375,054,999 0 0 0
^VNINDEX
1,713.8
1,713.8
0 0 0 840,316,740 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |