DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 10/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.1
7.1
7.11 7.17 7.07 879,500 0 0 0
AAH
3.3
3.3
3.20 3.30 3.20 220,400 0 0 0
AAM
6.6
6.6
6.60 6.69 6.33 5,100 0 0 0
AAS
8.6
8.6
8.90 9 8.60 705,100 0 0 0
AAT
2.9
2.9
2.92 2.93 2.88 20,400 0 0 0
AAV
7.1
7.1
7.10 7.30 7.10 1,102,500 0 0 0
ABB
14.7
14.7
14.60 14.80 14.60 550,500 0 0 0
ABC
11.6
11.6
11.50 11.70 11.40 14,600 0 0 0
ABI
19.9
19.9
19.70 19.90 19.70 17,000 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ABS
3.0
3.0
2.92 2.97 2.88 210,600 0 0 0
ABT
60
60
59.80 60 59.80 1,100 0 0 0
ABW
10.7
10.7
10.70 10.70 10.50 109,800 0 0 0
ACB
23.9
23.9
24.10 24.20 23.85 8,136,300 0 0 0
ACC
12.4
12.4
12.10 12.40 12.05 9,700 0 0 0
ACE
36.9
36.9
36.90 36.90 36.90 200 0 0 0
ACL
12.5
12.5
12.50 12.60 12.10 18,600 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 148,400 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.2
46.2
46.50 46.80 46.10 657,200 0 0 0
ADC
17.9
17.9
17.90 17.90 17.90 0 0 0 0
ADG
9.0
9.0
8.98 8.98 8.97 2,600 0 0 0
ADS
8.6
8.6
8.73 8.73 8.60 63,800 0 0 0
AFX
10.9
10.9
11 11 10.70 57,500 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 1.90 200 0 0 0
AGG
13
13
13.10 13.25 12.90 421,800 0 0 0
AGM
2
2
1.90 2 1.80 268,900 0 0 0
AGP
37.4
37.4
37.40 37.50 37.30 1,700 0 0 0
AGR
15.0
15.0
15.10 15.20 14.95 357,000 0 0 0
AGX
260
260
251 260.10 251 700 0 0 0
AIC
10
10
10 10 10 1,100 0 0 0
AIG
43.9
43.9
43.20 43.90 43 4,400 0 0 0
ALT
12
12
12 12 12 200 0 0 0
ALV
7.5
7.5
7.80 7.80 7.50 31,400 0 0 0
AMC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
9.2
9.2
9.30 9.30 8.90 135,800 0 0 0
AMV
1.8
1.8
1.90 1.90 1.80 285,200 0 0 0
ANT
35.6
35.6
35.21 35.65 35.21 1,500 0 0 0
ANV
24.9
24.9
25.20 25.40 24.90 638,500 0 0 0
APF
49.2
49.2
49.20 49.60 49.10 15,100 0 0 0
APG
5.1
5.1
5.18 5.23 5.10 685,000 0 0 0
APH
5.6
5.6
5.58 5.61 5.55 112,500 0 0 0
API
5.9
5.9
5.80 5.90 5.70 96,000 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
APP
4.8
4.8
4.80 4.80 4.70 1,700 0 0 0
APS
6.2
6.2
6.10 6.30 6 539,100 0 0 0
APT
2.9
2.9
2.90 2.90 2.90 400 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.7
16.7
16.60 16.65 16.40 1,300 0 0 0
ASM
5.9
5.9
5.90 5.97 5.89 415,000 0 0 0
ASP
6.1
6.1
5.83 6.15 5.80 304,100 0 0 0
AST
70
70
69.90 70 69.90 1,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 2,800 0 0 0
ATG
8
8
8 8 8 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49.4
49.4
49.40 49.40 49.40 0 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 9.90 148,400 0 0 0
BAB
11.3
11.3
11.30 11.40 11.30 3,200 0 0 0
BAF
34.9
34.9
35.25 35.35 34.90 2,619,100 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
33.6
33.6
33.60 33.60 33.60 0 0 0 0
BBH
17
17
17 17 17 100 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 1,100 0 0 0
BBT
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BCA
19
19
19 19.10 18.90 3,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 38,100 0 0 0
BCE
11
11
11.25 11.25 10.90 36,500 0 0 0
BCF
46
46
46 46 46 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
55.5
55.5
55.50 56.50 55.30 433,800 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
1.3
1.3
1.30 1.40 1.20 1,157,800 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
36.50 38 34.90 54,700 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 51,500 0 0 0
BDW
25
25
26 26 25 2,000 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
57.9
57.9
55.50 59.20 55.30 243,500 0 0 0
BGE
3.5
3.5
3.40 3.60 3.40 307,600 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 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
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.8
29.8
29.95 29.95 29.80 5,600 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BIC
23.7
23.7
24.10 24.10 23.65 107,700 0 0 0
BID
40.8
40.8
41.10 41.95 40.65 8,968,200 0 0 0
BIG
6.2
6.2
6.20 6.40 6.20 60,000 0 0 0
BIO
13.5
13.5
15.60 15.60 13.50 500 0 0 0
BKC
21.8
21.8
21.70 21.80 21.20 14,900 0 0 0
BKG
2.6
2.6
2.58 2.64 2.57 352,900 0 0 0
BLI
9
9
9 9.30 8.50 2,800 0 0 0
BLN
9
9
9 9 9 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BMC
13.5
13.5
13.40 13.50 13.40 11,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 1,300 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.7
15.7
15.50 15.80 15.45 562,300 0 0 0
BMJ
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
133
133
130.30 133.70 130.20 145,200 0 0 0
BMS
14.7
14.7
14.70 14.80 14.50 176,400 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
5.8
5.8
5.80 6 5.70 45,100 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 300 0 0 0
BOT
2.1
2.1
2.10 2.10 2 1,004,200 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.4
4.4
3.70 4.50 3.70 2,600 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BRR
17.8
17.8
17.80 17.80 17.80 1,400 0 0 0
BRS
26.9
26.9
25.50 26.90 25.50 4,100 0 0 0
BSA
20.5
20.5
21.40 21.40 20.50 13,000 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 100 0 0 0
BSI
37
37
37.50 37.90 37 314,400 0 0 0
BSL
11.1
11.1
11.10 11.10 11 3,100 0 0 0
BSP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
26.8
26.8
25.40 26.75 25.10 20,100,100 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.70 4.90 4.70 500 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
24 24 23.50 2,700 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
8.5
8.5
8.44 8.50 8.36 71,500 0 0 0
BTS
5.1
5.1
5.10 5.10 5 700 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BTV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.6
12.6
12.30 12.70 12.30 1,965,100 0 0 0
BVG
2.8
2.8
2.70 2.90 2.70 39,300 0 0 0
BVH
76.4
76.4
78.50 80.20 75.30 1,598,500 0 0 0
BVL
15.4
15.4
15 15.40 15 600 0 0 0
BVN
23.7
23.7
23.70 23.70 23.70 5,800 0 0 0
BVS
27.3
27.3
27.80 27.90 27.10 199,100 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
43.2
43.2
43.15 43.20 42.95 117,800 0 0 0
BWS
34.5
34.5
34.50 34.50 34.50 100 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 200 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.4
10.4
10.35 10.40 10.15 5,700 0 0 0
C47
10.4
10.4
10.35 10.70 10.35 12,900 0 0 0
C4G
7.4
7.4
7.50 7.60 7.30 337,500 0 0 0
C69
16.2
16.2
15.90 16.20 15.80 190,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 1,400 0 0 0
CAG
7.2
7.2
6.90 7.20 6.70 900 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
45.1
45.1
45 45.30 45 14,200 0 0 0
CAT
15
15
15.20 15.30 14.90 8,400 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 1,600 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 1,100 0 0 0
CC1
37
37
32 37 30.10 4,000 0 0 0
CCA
15.4
15.4
14.70 15.40 14.70 2,000 0 0 0
CCC
8.1
8.1
7.79 8.07 7.72 45,800 0 0 0
CCI
19.8
19.8
19.95 19.95 19.80 4,300 0 0 0
CCL
5.0
5.0
5.02 5.02 4.95 90,700 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.9
13.9
13.90 13.90 13.90 200 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
68
68
68 68 68 0 0 0 0
CDC
16.0
16.0
16.02 16.09 15.68 1,553,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.3
30.3
30.10 30.50 30 6,300 0 0 0
CDO
1.7
1.7
1.60 1.70 1.50 222,700 0 0 0
CDP
14
14
14.50 14.50 13.70 3,200 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 800 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 33,800 0 0 0
CEO
17.1
17.1
17.40 17.90 17.10 10,058,600 0 0 0
CET
6.7
6.7
6.70 6.70 6.70 10,100 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 600 0 0 0
CGV
3.1
3.1
3 3.10 3 200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.5
5.5
5 5.50 5 10,000 0 0 0
CHP
28.5
28.5
28.40 28.50 28.35 14,200 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
5.5
5.5
5.20 5.50 5.20 2,200 0 0 0
CIA
9.9
9.9
9.60 10 9.40 5,500 0 0 0
CID
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CIG
6.3
6.3
6.37 6.37 6.20 109,200 0 0 0
CII
18.6
18.6
19.25 19.25 18.45 22,459,300 0 0 0
CIP
2.3
2.3
2.30 2.40 2.30 7,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
62.4
62.4
63 63 62.20 7,700 0 0 0
CKD
30
30
30.90 31 30 4,200 0 0 0
CKG
8.8
8.8
8.87 8.88 8.81 15,200 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
56.2
56.2
56.20 56.20 56.20 1,000 0 0 0
CLH
22
22
22 22 22 11,900 0 0 0
CLL
30
30
30.35 30.35 29.85 6,400 0 0 0
CLM
74
74
74 74 74 200 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
15
15
15 15 14.80 49,900 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19
19
19.40 19.40 19 5,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.85 29.30 28.85 209,600 0 0 0
CMI
0.8
0.8
0.80 0.90 0.80 10,500 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 0 0 0 0
CMN
66.2
66.2
66 66.20 66 200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
6.90 7 6.80 11,400 0 0 0
CMT
12.1
12.1
13.70 13.70 12.10 300 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
14
14
14 14 14 100 0 0 0
CMX
6
6
6.05 6.05 6 124,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.5
33.5
33.50 33.50 33.50 100 0 0 0
CNG
25.2
25.2
25 25.55 24.90 75,400 0 0 0
CNN
55
55
55 55 55 1,100 0 0 0
CNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
18.8
18.8
18.80 18.80 18.80 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
31.7
31.7
31.60 31.70 31.60 13,500 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
9.4
9.4
9.34 9.68 9.17 4,101,000 0 0 0
CRE
7.7
7.7
7.95 7.95 7.70 137,800 0 0 0
CSC
15.3
15.3
15.70 15.70 14.80 25,100 0 0 0
CSI
16.5
16.5
16.60 16.60 16.50 600 0 0 0
CSM
12.3
12.3
12.50 12.50 12.15 115,700 0 0 0
CSV
27.7
27.7
27.45 27.85 27.35 761,100 0 0 0
CT3
6.8
6.8
7.20 7.20 6.80 4,500 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CTD
78.1
78.1
79.24 80.38 78 542,600 0 0 0
CTF
18.7
18.7
18.85 18.85 18.40 337,900 0 0 0
CTG
35
35
35.25 35.80 35 8,029,500 0 0 0
CTI
22.9
22.9
23.35 23.55 22.80 623,600 0 0 0
CTP
7.8
7.8
7.20 7.80 7.10 57,000 0 0 0
CTR
85.6
85.6
86.40 86.40 85.50 190,400 0 0 0
CTS
27.7
27.7
28.45 28.55 27.65 993,500 0 0 0
CTT
15.9
15.9
15.20 15.90 15 1,800 0 0 0
CTW
26
26
26 26 26 0 0 0 0
CVN
1.2
1.2
1.10 1.20 1.10 458,400 0 0 0
CVT
25.0
25.0
24.60 24.95 24.60 12,500 0 0 0
CX8
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CYC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
D11
11
11
11 11 11 0 0 0 0
D2D
36.5
36.5
36.55 36.65 36.40 40,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15 15.60 15 500 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.2
3.2
3.32 3.32 3.15 53,800 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DBC
23.3
23.3
23.30 23.45 23.10 2,144,000 0 0 0
DBD
51.7
51.7
50.50 51.70 50.50 27,500 0 0 0
DBM
22.5
22.5
22.50 22.50 22.50 0 0 0 0
DBT
10.9
10.9
10.40 10.90 10.40 300 0 0 0
DC1
8
8
8 8 8 3,500 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
9.1
9.1
9.20 9.28 9.10 248,800 0 0 0
DCF
36.5
36.5
36.50 36.50 36.50 0 0 0 0
DCG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
41.9
41.9
43.30 45.85 41.85 959,900 0 0 0
DCM
46.6
46.6
44.80 47.50 44.80 6,196,000 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DCS
1
1
1.10 1.10 1 304,400 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 97,600 0 0 0
DDB
9.1
9.1
9.30 9.30 9.10 60,000 0 0 0
DDG
0.8
0.8
0.90 0.90 0.80 2,149,000 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 1.90 100 0 0 0
DDN
8
8
8.60 8.60 8 3,100 0 0 0
DDV
28.1
28.1
27.80 28.30 27.70 1,357,900 0 0 0
DFC
30.7
30.7
30.70 30.70 30.70 100 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 678,000 0 0 0
DGC
54
54
52.50 54.90 51.70 3,815,900 0 0 0
DGT
4
4
4.30 4.30 4 173,200 0 0 0
DGW
45.7
45.7
46.20 46.80 45.50 1,372,200 0 0 0
DHA
47.1
47.1
46.30 47.95 46.30 65,900 0 0 0
DHB
12.6
12.6
12.30 13.30 12.10 44,800 0 0 0
DHC
36.3
36.3
36.55 36.60 36.10 146,900 0 0 0
DHD
39
39
39 39 38.90 7,100 0 0 0
DHG
100.4
100.4
101 101 100 14,100 0 0 0
DHM
7.2
7.2
6.88 7.34 6.88 44,000 0 0 0
DHN
29.2
29.2
29.20 29.20 29.20 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 300 0 0 0
DHT
75
75
68.30 75.10 67.10 40,000 0 0 0
DIC
1
1
1 1 1 154,000 0 0 0
DID
3.9
3.9
3.80 3.90 3.80 1,500 0 0 0
DIG
14.6
14.6
14.80 15 14.55 7,862,600 0 0 0
DIH
9.3
9.3
9.40 9.40 9.20 700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 465,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.94 2.96 2.89 963,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
60.3
60.3
57.30 60.30 57.30 400 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
DMS
10.5
10.5
10.50 10.50 10.50 5,900 0 0 0
DNA
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNC
52
52
52 52 52 900 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNH
37.1
37.1
37.10 37.10 37.10 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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.6
31.6
31.60 31.60 31.60 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.1
12.1
13.80 13.80 12.10 900 0 0 0
DP1
33.5
33.5
32 33.50 32 900 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.4
54.4
55 55 54.20 8,800 0 0 0
DPG
42.8
42.8
43.70 43.80 42.70 499,900 0 0 0
DPH
57
57
57 57 57 1,300 0 0 0
DPM
29.1
29.1
28.60 29.65 28.40 5,892,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.2
41.2
41.35 41.75 40.90 673,100 0 0 0
DQC
9
9
9.25 9.25 8.88 10,200 0 0 0
DRC
13.5
13.5
13.45 13.55 13.40 227,700 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DRH
2.6
2.6
2.61 2.65 2.55 488,700 0 0 0
DRI
13.2
13.2
13 13.30 12.90 872,300 0 0 0
DRL
45.8
45.8
45.95 45.95 45.75 15,700 0 0 0
DS3
5.3
5.3
5 5.30 5 700 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
23.75 24.30 23.70 505,200 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 3,500 0 0 0
DSN
38.8
38.8
38.70 38.85 38.70 10,800 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 200 0 0 0
DST
8
8
7.90 8.10 7.90 2,200 0 0 0
DTA
3.7
3.7
3.72 3.72 3.60 2,900 0 0 0
DTD
17
17
17 17.40 16.90 131,800 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
2
2 2 2 20,500 0 0 0
DTK
11.4
11.4
11.40 11.40 11.40 1,400 0 0 0
DTL
11.4
11.4
11.60 11.80 11.40 4,300 0 0 0
DTP
118.1
118.1
118.10 118.10 118.10 0 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.4
1.4
1.30 1.40 1.30 334,900 0 0 0
DVM
6.9
6.9
6.90 7 6.80 239,000 0 0 0
DVN
20.6
20.6
20.60 20.70 20.40 46,000 0 0 0
DVP
72
72
72.10 72.50 71.90 10,200 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DXG
15.3
15.3
15.55 15.60 15.10 19,707,500 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.2
14.2
14.60 14.80 14.20 565,100 0 0 0
DXS
7.6
7.6
7.89 7.89 7.48 2,820,700 0 0 0
DXV
3.8
3.8
3.85 3.85 3.84 900 0 0 0
E12
4
4
3.60 4 3.60 10,200 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.1
30.1
30.20 30.50 30 123,400 0 0 0
EFI
2.3
2.3
2.20 2.30 2.20 30,900 0 0 0
EIB
23.1
23.1
22.75 24.05 22.65 30,032,900 0 0 0
EIC
24.1
24.1
22.90 24.10 22.90 300 0 0 0
EID
22.8
22.8
22.80 22.80 22.80 500 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 9,400 0 0 0
ELC
17.9
17.9
18.20 18.20 17.90 197,900 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 300 0 0 0
EVE
10.5
10.5
10.65 10.65 10.45 10,300 0 0 0
EVF
13.8
13.8
13.90 14.20 13.65 6,603,700 0 0 0
EVG
7.1
7.1
7.09 7.49 7.07 1,146,200 0 0 0
EVS
5.1
5.1
5.20 5.20 5 160,200 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
41.3
41.3
41.30 41.30 41.30 100 0 0 0
FCM
3.4
3.4
3.27 3.35 3.27 69,900 0 0 0
FCN
13.9
13.9
14 14.05 13.40 1,508,200 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 300 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 200 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
21.20 21.80 21 8,900 0 0 0
FID
2
2
2 2.10 1.80 207,200 0 0 0
FIR
5.1
5.1
5.10 5.13 5.07 60,400 0 0 0
FIT
4.3
4.3
4.40 4.44 4.30 399,400 0 0 0
FMC
38
38
38.30 38.30 37.80 25,900 0 0 0
FOC
67
67
67 67.20 66.50 7,200 0 0 0
FOX
81.9
81.9
82.10 82.50 81.10 161,300 0 0 0
FPT
77.7
77.7
78.60 79 77.30 6,099,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
152
152
151 152.40 149.10 412,200 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FT1
41
41
41 41 41 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.50 0.60 0.50 57,000 0 0 0
FTS
28
28
28.50 28.75 28 1,119,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 8,900 0 0 0
G36
12
12
11.80 12.20 11.80 182,700 0 0 0
GAS
80.7
80.7
78.60 82.40 78.20 2,856,700 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
17.7
17.7
16.50 17.70 16.50 119,300 0 0 0
GDA
14
14
14.30 14.40 13.90 59,400 0 0 0
GDT
19.2
19.2
19.05 19.20 19.05 4,000 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
15.2
15.2
15.40 15.40 15.10 1,340,000 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
40.1
40.1
41.15 41.30 39.95 9,115,500 0 0 0
GGG
2
2
2.60 2.60 2 41,200 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.5
27.5
27.80 27.85 27.30 11,900 0 0 0
GIC
10.1
10.1
10.20 10.20 10 2,400 0 0 0
GIL
13.9
13.9
13.95 14 13.85 227,900 0 0 0
GKM
1.5
1.5
1.50 1.60 1.40 216,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.9
31.9
30.20 31.90 30 40,800 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
72.6
72.6
73.70 74.30 72.60 854,000 0 0 0
GMH
7.8
7.8
7.82 7.85 7.82 3,200 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
23.1
23.1
23.10 23.10 23.10 500 0 0 0
GPC
2
2
2 2 2 16,100 0 0 0
GSM
28.9
28.9
29 29 28.90 1,200 0 0 0
GSP
11.3
11.3
11.20 11.35 11.10 414,300 0 0 0
GTA
8.9
8.9
8.92 8.92 8.92 0 0 0 0
GTD
166
166
166 166 166 100 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.7
33.7
32.80 34.10 32.70 4,553,100 0 0 0
GVT
95
95
95 95 95 100 0 0 0
H11
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAC
10.5
10.5
9.30 11 9.30 12,600 0 0 0
HAD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.1
16.1
16.30 16.30 16 2,399,900 0 0 0
HAH
55.6
55.6
55.50 56.30 55.40 538,600 0 0 0
HAM
51.9
51.9
51.90 51.90 51.90 200 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
7.5
7.5
7.27 7.50 7.25 32,600 0 0 0
HAR
3.5
3.5
3.46 3.52 3.45 116,200 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.2
31.2
31.20 31.20 31.20 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 1,600 0 0 0
HAX
10.5
10.5
10.55 10.70 10.50 203,600 0 0 0
HBC
5.1
5.1
5.20 5.20 5 1,070,900 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
6
6
6 6 6 200 0 0 0
HBS
4.4
4.4
4.40 4.40 4.30 10,500 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
26
26
26 26 26 200 0 0 0
HCC
23.8
23.8
23.30 24 23.20 2,300 0 0 0
HCD
8.0
8.0
8 8 7.82 6,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
25.40 25.75 25 12,509,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
11 11 10.20 1,400 0 0 0
HD6
9.2
9.2
9.20 9.30 9.10 2,600 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.3
6.3
7.30 7.30 6.30 36,700 0 0 0
HDB
26.2
26.2
26.35 26.70 26.15 10,812,000 0 0 0
HDC
19.1
19.1
19.55 19.70 19.05 3,053,500 0 0 0
HDG
28
28
28.40 28.55 27.85 2,782,700 0 0 0
HDM
38.4
38.4
36 38.40 34.50 1,100 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 300 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
68.1
68.1
70 70 68.10 1,100 0 0 0
HEJ
15
15
15 15 15 2,300 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
7
7
7 7 7 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
189.8
189.8
189 189.80 186.20 1,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
109.7
109.7
109.70 109.70 109.70 300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.4
12.4
12.30 12.45 12.20 571,100 0 0 0
HHS
14
14
14.30 14.40 13.60 3,220,900 0 0 0
HHV
12.8
12.8
13.10 13.15 12.70 8,332,100 0 0 0
HID
5
5
5 5.09 4.90 402,600 0 0 0
HII
5.4
5.4
5.31 5.50 5.31 102,000 0 0 0
HIO
7.5
7.5
7.70 7.70 7.40 10,200 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 100 0 0 0
HKB
0.6
0.6
0.50 0.60 0.50 20,000 0 0 0
HKT
19.9
19.9
18.20 19.90 18 5,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 0 0 0 0
HLC
12.8
12.8
12.80 12.80 12.60 24,600 0 0 0
HLD
17.3
17.3
17 17.30 16.90 14,900 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 9.60 200 0 0 0
HMC
11.8
11.8
11.80 11.85 11.70 7,000 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.4
16.4
15.09 16.41 15.09 400 0 0 0
HMR
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HMS
37.2
37.2
37.90 37.90 36.70 8,200 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.70 14,800 0 0 0
HNF
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HNG
6.3
6.3
6.40 6.40 6.20 840,900 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.2
8.2
8.30 8.40 8 343,700 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 2,100 0 0 0
HPB
21.1
21.1
21.10 21.10 21.10 2,500 0 0 0
HPD
16.3
16.3
16.10 16.30 16.10 4,200 0 0 0
HPG
28
28
28.60 28.60 28 35,473,400 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78.5
78.5
78 78.50 78 5,700 0 0 0
HPT
27
27
27 27 27 2,100 0 0 0
HPW
23.1
23.1
23 23.10 23 1,600 0 0 0
HPX
5.1
5.1
5.09 5.15 4.94 745,100 0 0 0
HQC
2.6
2.6
2.67 2.71 2.62 1,914,700 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
43.8
43.8
43.75 43.75 43.75 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
15.3
15.3
15.60 15.65 15.30 2,276,800 0 0 0
HSI
0.5
0.5
0.40 0.50 0.40 280,500 0 0 0
HSL
5
5
5.22 5.22 5 1,485,300 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
4.40 4.70 4.40 53,600 0 0 0
HT1
15.4
15.4
15.85 15.85 15.30 410,500 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 4,200 0 0 0
HTG
42
42
42.10 42.20 41.80 4,400 0 0 0
HTI
24.1
24.1
24.20 24.20 24 35,100 0 0 0
HTL
22.5
22.5
22.55 22.60 22.50 3,300 0 0 0
HTM
10
10
10 10 10 2,400 0 0 0
HTN
7.3
7.3
7.27 7.47 7.26 150,000 0 0 0
HTP
1.2
1.2
1.10 1.20 1.10 129,500 0 0 0
HTT
1.4
1.4
1.30 1.40 1.30 8,000 0 0 0
HTV
11.8
11.8
11.15 11.85 11.10 10,300 0 0 0
HU1
6.1
6.1
5.85 6.13 5.85 300 0 0 0
HU4
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HU6
4.6
4.6
4.60 4.60 4.50 32,500 0 0 0
HUB
13.9
13.9
13.75 13.95 13.70 13,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
17
17
17.30 17.50 17 2,556,200 0 0 0
HVA
3.7
3.7
4.20 4.20 3.60 91,000 0 0 0
HVH
11.9
11.9
11.90 11.95 11.80 143,200 0 0 0
HVN
22.5
22.5
22.45 22.60 22.40 746,500 0 0 0
HVT
27.7
27.7
27.80 27.80 27.20 10,500 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 12,200 0 0 0
HWS
15.1
15.1
15.10 15.10 15 2,600 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3.1
3.1
2.80 3.10 2.80 7,300 0 0 0
ICG
18
18
17.90 18 17.40 1,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.3
32.3
32.50 32.50 32.30 1,300 0 0 0
ICT
17.8
17.8
17.80 17.85 17.80 20,800 0 0 0
IDC
48.4
48.4
48.90 48.90 47.60 1,340,700 0 0 0
IDI
6.7
6.7
6.74 6.84 6.67 607,100 0 0 0
IDJ
4.1
4.1
4 4.10 3.90 354,200 0 0 0
IDP
265
265
265 265 265 0 0 0 0
IDV
23.2
23.2
23.20 23.40 23 8,700 0 0 0
IFS
17.4
17.4
17.70 17.70 17.40 300 0 0 0
IHK
6
6
6 6 6 200 0 0 0
IJC
10.5
10.5
10.75 10.90 10.50 2,615,400 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 1,200 0 0 0
ILB
21.3
21.3
21.40 21.50 21.30 30,100 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
18.5
18.5
18.20 19.30 18.20 24,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.5
55.5
55.70 55.70 55.50 24,200 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
41.1
41.1
41.40 41.40 39.50 1,300 0 0 0
IPA
16.3
16.3
16.30 16.70 15.80 70,100 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 5,500 0 0 0
ISH
24.9
24.9
24.90 24.90 24.90 100 0 0 0
IST
44
44
44 44 44 0 0 0 0
ITC
12.5
12.5
12.40 13 12.20 246,800 0 0 0
ITD
16.3
16.3
16.20 16.45 16.20 7,100 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 47,200 0 0 0
ITS
4.1
4.1
4.20 4.40 4.10 2,100 0 0 0
IVS
6.7
6.7
6.90 7 6.70 202,900 0 0 0
JOS
1.1
1.1
1.10 1.10 1 30,500 0 0 0
JVC
4.4
4.4
4.38 4.41 4.35 78,800 0 0 0
KBC
34.0
34.0
34 34.15 33.80 2,525,700 0 0 0
KCB
12.6
12.6
12.60 12.70 12.40 55,100 0 0 0
KDC
48.8
48.8
49 49.10 48.60 199,600 0 0 0
KDH
26.2
26.2
26.35 26.85 26.15 5,239,200 0 0 0
KDM
28.5
28.5
28.50 28.50 27.50 13,600 0 0 0
KGM
5.7
5.7
5.70 5.70 5.70 2,600 0 0 0
KHD
18.5
18.5
18.10 18.50 18.10 500 0 0 0
KHG
5.6
5.6
5.60 5.64 5.55 8,579,300 0 0 0
KHP
10.6
10.6
10.75 10.75 10.50 39,900 0 0 0
KHS
16
16
15.80 16 15.80 7,000 0 0 0
KHW
33
33
33 33 33 200 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
14.2
14.2
14.05 14.20 13.95 505,000 0 0 0
KMR
2.7
2.7
2.71 2.72 2.68 6,500 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 2,400 0 0 0
KOS
38.7
38.7
38.65 38.70 38.65 314,900 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.4
16.4
16.50 16.70 16.30 925,200 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
81.6
81.6
82 82 81 32,600 0 0 0
KSQ
1.3
1.3
1.50 1.50 1.30 466,400 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
24.4
24.4
24.40 24.40 24.40 100 0 0 0
KTS
23.8
23.8
23.50 23.80 23.40 900 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.2
25.2
25.20 25.20 25.20 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
L14
24.4
24.4
24.50 25.10 24.40 90,700 0 0 0
L18
23.3
23.3
24.30 24.30 23.30 18,000 0 0 0
L40
63.5
63.5
63 63.50 62.40 60,400 0 0 0
L45
1.9
1.9
1.60 1.90 1.60 3,100 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 400 0 0 0
LAF
16.8
16.8
16.70 16.95 16.55 4,800 0 0 0
LAI
11.5
11.5
11.50 11.60 11.50 10,200 0 0 0
LAS
17
17
16.90 17.20 16.70 736,600 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
30.3
30.3
29.50 30.40 29.20 4,400 0 0 0
LBM
30.5
30.5
30 31 30 10,900 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
10.2
10.2
10.45 10.55 10.15 2,285,400 0 0 0
LCM
0.8
0.8
0.90 0.90 0.80 28,800 0 0 0
LDG
3.7
3.7
3.72 3.80 3.65 485,700 0 0 0
LDP
8
8
8 8.10 7.90 70,900 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 600 0 0 0
LGC
60.7
60.7
56.70 60.90 56.70 1,900 0 0 0
LGL
5.8
5.8
5.77 5.97 5.61 76,800 0 0 0
LHC
100.4
100.4
101.50 102.80 96.40 64,400 0 0 0
LHG
28.4
28.4
28.35 28.65 28.35 70,000 0 0 0
LIC
30.6
30.6
31.60 31.60 30.10 10,200 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 165,400 0 0 0
LIX
32.9
32.9
32.95 33 32.30 22,500 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
21
21
21.60 21.60 20.40 3,800 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 313,600 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 0.50 300 0 0 0
LPB
49.3
49.3
49.35 49.85 48 2,186,400 0 0 0
LPT
6.7
6.7
6.70 6.80 6.70 6,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
34.10 34.90 34 23,600 0 0 0
LSS
8.5
8.5
8.45 8.46 8.40 63,400 0 0 0
LTC
1.7
1.7
1.60 1.70 1.60 2,300 0 0 0
LTG
6.5
6.5
6.30 6.60 6.20 231,100 0 0 0
M10
22.6
22.6
23.50 23.50 22.60 2,300 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
14.9
14.9
14.40 15 13.50 32,400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.7
26.7
26.80 27.10 26.65 30,327,300 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 156,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.8
20.8
21 21.30 20.80 3,511,200 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 2,000 0 0 0
MCH
140
140
140.40 140.60 139.50 257,900 0 0 0
MCM
25.7
25.7
25.60 25.75 25.50 17,200 0 0 0
MCO
5.3
5.3
5.20 5.30 5.20 2,100 0 0 0
MCP
27.3
27.3
27.30 27.30 27 16,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.2
10.2
10.50 10.50 10.20 13,100 0 0 0
MDF
4.7
4.7
4.80 4.80 4.70 1,900 0 0 0
MDG
37.9
37.9
38 38 37.90 10,400 0 0 0
MEC
3
3
3.50 3.50 3 6,400 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36.20 36.30 35.80 20,500 0 0 0
MGC
12.7
12.7
12.70 12.70 12.70 2,400 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 900 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28 28 28 2,000 0 0 0
MHC
9.7
9.7
9.05 9.68 9.05 36,900 0 0 0
MIC
12
12
12.60 12.60 11.90 1,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
19
19
19.20 19.45 18.95 280,300 0 0 0
MKP
31
31
30.50 31 30.50 300 0 0 0
MKV
21.7
21.7
21.60 23 21.60 3,100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.7
20.7
20.70 20.70 20.70 300 0 0 0
MML
31.6
31.6
30.50 32.20 30.50 24,300 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
16
16
15.80 16.20 15.80 12,100 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 26,800 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.8
18.8
19.40 19.40 18.80 2,200 0 0 0
MRF
21.6
21.6
21.60 21.60 21.60 0 0 0 0
MSB
12.8
12.8
12.15 12.90 12.15 34,694,900 0 0 0
MSH
37.3
37.3
37.70 37.75 37.25 194,700 0 0 0
MSN
78
78
78.50 78.70 77.50 3,896,000 0 0 0
MSR
46.1
46.1
46 46.80 44.90 1,323,800 0 0 0
MST
8.5
8.5
8.20 8.50 8.10 3,331,300 0 0 0
MTA
13.6
13.6
13.20 13.70 13.10 15,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
23
23
23 23 23 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 9,300 0 0 0
MTP
14.8
14.8
14.80 14.80 14.50 2,600 0 0 0
MTS
10.6
10.6
10.60 10.60 10.60 100 0 0 0
MTV
16
16
14.50 16 14.50 600 0 0 0
MVB
16.6
16.6
16.90 16.90 16.60 700 0 0 0
MVC
14.8
14.8
14.60 14.80 14.50 108,900 0 0 0
MVN
52.5
52.5
53.50 54.30 52.50 15,000 0 0 0
MWG
81.5
81.5
81.30 82.20 81 4,667,000 0 0 0
MZG
13
13
13 13.10 12.80 553,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.2
50.2
49.15 51.10 48.95 836,500 0 0 0
NAG
8.2
8.2
8.20 8.20 8 84,100 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
32
32
31 33 31 2,600 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.1
16.1
15.25 16.10 15.25 3,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
18.10 18.10 18 18,200 0 0 0
NBC
10.2
10.2
10.10 10.20 9.90 102,200 0 0 0
NBE
10.5
10.5
10.60 10.60 10.30 14,300 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 800 0 0 0
NBT
16.5
16.5
16.70 16.70 16.50 1,100 0 0 0
NBW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
NCG
10.8
10.8
10.70 10.80 10.70 4,800 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
91
91
91.50 91.50 90.90 6,600 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
162.6
162.6
162.60 162.60 162.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.20 10.40 10.10 444,100 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
4.90 5 4.90 21,200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 10,000 0 0 0
NED
6.9
6.9
7 7 6.90 8,500 0 0 0
NET
67.5
67.5
67.50 67.50 67.50 500 0 0 0
NFC
65
65
65 65 65 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.8
13.8
14.10 14.15 13.70 226,200 0 0 0
NHC
22
22
22 22 22 100 0 0 0
NHH
10.4
10.4
10.25 10.40 10.25 23,700 0 0 0
NHT
12
12
11.65 12 11.65 3,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
14.3
14.3
14.60 14.65 14.25 3,256,000 0 0 0
NLG
29.2
29.2
29.80 30.10 29 2,488,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
45.2
45.2
43.65 45.50 43.65 46,100 0 0 0
NNT
58.4
58.4
58.40 58.40 58.40 0 0 0 0
NO1
5.7
5.7
5.65 5.67 5.56 70,500 0 0 0
NOS
0.9
0.9
0.80 0.90 0.80 1,500 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 1,300 0 0 0
NRC
5.8
5.8
5.70 5.80 5.60 1,734,800 0 0 0
NSC
74
74
74 74 74 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.4
5.4
5.40 5.50 5.30 690,600 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
12.7
12.7
12.70 12.70 12.70 0 0 0 0
NT2
26.2
26.2
25.80 26.30 25.75 569,900 0 0 0
NTC
144
144
145 145 142.70 2,300 0 0 0
NTF
12.7
12.7
12.80 12.80 12.70 300 0 0 0
NTH
57
57
58 58 57 1,000 0 0 0
NTL
16.2
16.2
16.50 16.50 16.10 289,800 0 0 0
NTP
57.1
57.1
54 57.90 50.90 216,000 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 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 3,700 0 0 0
NVB
11.1
11.1
10.80 11.40 10.80 588,500 0 0 0
NVL
16.8
16.8
16.95 17.45 16.60 26,344,600 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8
8
8.09 8.09 8 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
11.6
11.6
11.50 11.80 11.45 2,340,300 0 0 0
OCH
5.6
5.6
5.50 5.60 5.40 81,700 0 0 0
ODE
45.3
45.3
45.20 45.40 45.20 18,100 0 0 0
OGC
3.0
3.0
3.02 3.02 2.98 336,400 0 0 0
OIL
15.2
15.2
14.20 15.50 14 7,142,700 0 0 0
ONE
10.9
10.9
11 11 10.90 1,200 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
23.8
23.8
23 24 23 1,900 0 0 0
ORS
13.6
13.6
13.75 13.90 13.55 1,991,000 0 0 0
PAC
24.8
24.8
24.90 25 24.40 520,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
32.3
32.3
32.35 33 31.90 408,300 0 0 0
PAP
25
25
24.60 25 24.60 300 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 23,400 0 0 0
PAT
71.4
71.4
70.20 71.40 70.10 37,500 0 0 0
PBC
5.8
5.8
5.70 5.80 5.70 9,100 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PC1
27.4
27.4
27.25 27.45 26.80 5,424,900 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 200 0 0 0
PCF
4.4
4.4
4.50 4.50 4.40 4,600 0 0 0
PCG
2.6
2.6
2.60 2.70 2.60 1,300 0 0 0
PCH
20.3
20.3
20.60 20.60 20.10 114,400 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
23.5
23.5
23.50 23.50 23.30 13,300 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.9
108.9
108.70 109 108.70 300 0 0 0
PDR
16.4
16.4
16.85 17.05 16.40 11,948,400 0 0 0
PDV
9.4
9.4
9.30 9.50 9.30 33,300 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PEN
11
11
11 11 11 300 0 0 0
PEQ
46.9
46.9
41 46.90 41 400 0 0 0
PET
48.5
48.5
50.10 50.20 48.20 685,400 0 0 0
PFL
2.3
2.3
2.20 2.30 2.20 150,500 0 0 0
PGB
12
12
12.20 12.20 11.80 138,200 0 0 0
PGC
14
14
13.80 14.10 13.80 35,600 0 0 0
PGD
23.5
23.5
23.25 23.50 23.25 1,200 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 500 0 0 0
PGN
7.1
7.1
7.30 7.60 6.80 15,000 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
24.1
24.1
24.45 24.45 23.75 2,200 0 0 0
PHC
5.2
5.2
4.95 5.19 4.75 57,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
32.9
32.9
33.10 33.40 32.80 131,100 0 0 0
PHR
62.7
62.7
63.60 64 62.70 240,100 0 0 0
PHS
11
11
11 11 11 0 0 0 0
PIA
25.5
25.5
29 29 25.50 1,100 0 0 0
PIC
16.9
16.9
16 16.90 16 3,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8.3
8.3
8.20 8.34 8.20 2,000 0 0 0
PIV
6.5
6.5
6.50 6.70 6.40 120,200 0 0 0
PJC
27.6
27.6
27.60 27.60 27.60 0 0 0 0
PJS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PJT
8.7
8.7
8.88 8.88 8.65 600 0 0 0
PLA
4.6
4.6
5.40 5.40 4.60 500 0 0 0
PLC
23.8
23.8
23.50 24.50 23.40 620,600 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 4,000 0 0 0
PLP
4.9
4.9
5.01 5.01 4.47 140,700 0 0 0
PLX
41.2
41.2
39.95 42 39.55 5,697,200 0 0 0
PMB
10.8
10.8
10.90 10.90 10.80 600 0 0 0
PMC
138.1
138.1
138.10 138.10 138.10 0 0 0 0
PMG
7.4
7.4
6.90 7.38 6.90 16,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
13.7
13.7
13.70 13.70 13.70 4,200 0 0 0
PMS
34.0
34.0
34.01 34.01 34.01 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
PNC
26
26
26 26 26 0 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
72.7
72.7
72.67 73.20 72.13 477,400 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 300 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.7
15.7
15.40 16 15.40 33,700 0 0 0
POT
21.5
21.5
19.80 21.50 19.80 200 0 0 0
POV
7.7
7.7
7.70 7.70 7.70 12,500 0 0 0
POW
13
13
13.05 13.20 13 13,155,900 0 0 0
PPC
10.3
10.3
10.25 10.35 10.10 610,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27
27
27.20 27.30 26.90 15,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
13 13 11.70 9,500 0 0 0
PRE
22.7
22.7
22.40 22.70 22.30 10,800 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 1,400 0 0 0
PSB
5.9
5.9
5.90 6.10 5.80 64,900 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
17
17
17 17.10 16.90 11,800 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 1,000 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
8
8.10 8.20 7.90 383,300 0 0 0
PSL
10
10
10.10 10.10 10 4,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
8
8
8 8 7.70 31,700 0 0 0
PTB
49.7
49.7
49.55 49.65 49 219,500 0 0 0
PTC
7.5
7.5
7.36 7.49 7.36 52,000 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.7
5.7
5.80 5.80 5.70 200 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
29.8
29.8
29.50 29.80 25.50 4,100 0 0 0
PTL
2.9
2.9
2.92 2.92 2.76 64,900 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PTP
13.5
13.5
13.50 13.50 13.50 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
5.9
5.9
5.50 6.10 5.50 28,300 0 0 0
PV2
2.2
2.2
2.10 2.30 2.10 118,600 0 0 0
PVB
29.4
29.4
28.80 29.90 28.10 196,200 0 0 0
PVC
17.2
17.2
16.50 17.70 16.30 2,256,100 0 0 0
PVD
33.9
33.9
32.25 34.45 32.15 5,162,900 0 0 0
PVE
3.5
3.5
3.40 3.50 3.40 65,800 0 0 0
PVG
6.7
6.7
6.60 6.80 6.40 156,400 0 0 0
PVH
0.7
0.7
0.50 0.70 0.50 1,300 0 0 0
PVI
77.9
77.9
77.50 78.70 77.10 131,900 0 0 0
PVM
19.1
19.1
19.20 19.60 19.10 10,000 0 0 0
PVO
7.5
7.5
7.20 7.60 7.10 91,100 0 0 0
PVR
1
1
0.90 1 0.90 58,800 0 0 0
PVS
39.6
39.6
37.40 40.50 37 6,848,600 0 0 0
PVT
22.5
22.5
21.85 23 21.55 9,997,400 0 0 0
PVV
2.2
2.2
2.10 2.20 2.10 32,800 0 0 0
PVX
1.9
1.9
1.80 1.90 1.80 1,647,100 0 0 0
PVY
2.3
2.3
2.20 2.30 2.10 11,500 0 0 0
PWA
6.8
6.8
6.50 6.80 6.40 8,600 0 0 0
PWS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.9
0.9
0.80 0.90 0.80 39,300 0 0 0
PXI
1
1
1 1 0.90 26,800 0 0 0
PXL
13.9
13.9
13.70 14.10 13.50 119,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.50 700 0 0 0
PXS
2.9
2.9
2.90 3.10 2.80 201,200 0 0 0
PXT
1.6
1.6
1.50 1.60 1.40 17,600 0 0 0
QCC
23
23
24.60 24.60 18.20 1,700 0 0 0
QCG
14.8
14.8
15.40 15.40 14.75 2,001,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
32.7
32.7
32.70 32.70 32.70 0 0 0 0
QNS
45.3
45.3
45.52 45.71 45.33 160,700 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
QPH
34
34
34 34 34 2,000 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
32.5
32.5
32.50 32.50 32.50 200 0 0 0
QTP
13
13
12.90 13 12.80 353,800 0 0 0
RAL
85.2
85.2
85.15 85.15 83.99 6,000 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 1,100 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 100 0 0 0
RCL
11.2
11.2
11.20 11.20 11.20 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.8
65.8
65.40 66.20 65.10 861,800 0 0 0
RIC
11
11
11 11 11 200 0 0 0
RTB
29
29
29 29 29 3,100 0 0 0
RYG
10.7
10.7
10.80 11 10.50 341,200 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 200 0 0 0
S4A
32.5
32.5
31.53 32.49 31.53 600 0 0 0
S55
65
65
65 65 65 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
9.4
9.4
9.30 9.40 9.20 143,700 0 0 0
SAB
45.8
45.8
45.15 45.95 45.15 627,600 0 0 0
SAC
12.3
12.3
12.80 12.80 12.20 1,300 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 3,600 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
7.1
7.1
7.29 7.29 7.06 392,900 0 0 0
SAS
36.6
36.6
36.60 36.60 36.50 1,900 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
7.2
7.2
7.20 7.20 7.10 5,100 0 0 0
SBA
28.5
28.5
28.50 28.50 28.20 3,400 0 0 0
SBB
15.2
15.2
15.50 15.60 15.20 3,000 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBG
11.5
11.5
11.45 11.50 11.30 61,400 0 0 0
SBH
41.2
41.2
42.10 42.10 41.20 600 0 0 0
SBL
6
6
6 6 6 200 0 0 0
SBM
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SBS
5.3
5.3
5.40 5.40 5.30 636,100 0 0 0
SBT
20.6
20.6
20.57 20.61 20.42 418,300 0 0 0
SBV
6.9
6.9
7 7 6.30 1,600 0 0 0
SC5
15.7
15.7
15 15.65 15 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 2,200 0 0 0
SCG
64.2
64.2
63.60 64.20 63.60 25,300 0 0 0
SCI
10.1
10.1
10.20 10.30 10.10 40,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
20
20
19.80 20 19.80 85,900 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 95,800 0 0 0
SCR
6.3
6.3
6.25 6.32 6.22 1,681,500 0 0 0
SCS
54.5
54.5
54.60 54.80 54.30 141,900 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
8.1
8.1
8 8.10 8 3,100 0 0 0
SD5
7.4
7.4
7.50 7.50 7.40 5,400 0 0 0
SD6
2
2
2 2.10 1.90 15,100 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 1,900 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.70 10.80 10.60 13,200 0 0 0
SDA
1.8
1.8
2.10 2.20 1.80 724,100 0 0 0
SDC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SDD
1.3
1.3
1.20 1.40 1.20 15,200 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
16.4
16.4
16.40 16.40 16.40 100 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.8
0.8
0.70 0.80 0.70 17,100 0 0 0
SDU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1
1
1 1 1 1,000 0 0 0
SEA
50
50
50 50.60 50 1,600 0 0 0
SEB
46.2
46.2
46.21 46.21 46.21 0 0 0 0
SED
18.2
18.2
18.30 18.30 18.10 2,300 0 0 0
SEP
17
17
17 17 17 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.9
10.9
10.95 10.95 10.40 5,800 0 0 0
SFI
28.5
28.5
28.60 28.60 28.40 15,100 0 0 0
SFN
22.8
22.8
22.70 22.80 22.70 700 0 0 0
SGB
12.5
12.5
12.50 12.60 12.40 36,500 0 0 0
SGC
80
80
80 80 80 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.7
25.7
21.40 25.70 21.40 2,300 0 0 0
SGI
10.9
10.9
10.40 10.90 10.40 200 0 0 0
SGN
51.5
51.5
51.70 52.20 51.50 3,000 0 0 0
SGP
24.3
24.3
24.40 24.40 23.90 54,300 0 0 0
SGR
15.9
15.9
15.95 16.05 15.70 81,500 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.5
15.5
15.45 15.55 15.05 2,100 0 0 0
SHA
4.0
4.0
3.95 3.97 3.95 700 0 0 0
SHB
15.4
15.4
15.55 15.55 15.20 105,591,400 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
6.9
6.9
6.60 6.90 6.60 300 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SHI
14.3
14.3
14.15 14.45 14.15 404,700 0 0 0
SHN
3.9
3.9
3.90 3.90 3.80 8,700 0 0 0
SHP
34.4
34.4
34.40 34.40 34.40 3,100 0 0 0
SHS
17.9
17.9
18.50 18.60 17.80 29,125,700 0 0 0
SID
14
14
15 15 14 200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 600 0 0 0
SIV
39.8
39.8
39.80 39.80 39.80 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
SJD
14
14
14 14.10 14 58,100 0 0 0
SJE
16.3
16.3
16.30 16.40 16 30,700 0 0 0
SJG
22
22
21.20 22 21.20 2,000 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 200 0 0 0
SJS
53.9
53.9
55.80 55.80 53.40 27,000 0 0 0
SKG
9.3
9.3
9.25 9.34 9.22 90,400 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SKV
25.5
25.5
25.30 25.50 25.30 4,800 0 0 0
SLS
161.4
161.4
159.50 161.40 159.50 4,000 0 0 0
SMA
8.0
8.0
7.95 7.95 7.95 0 0 0 0
SMB
40.6
40.6
40.15 40.65 39.90 18,700 0 0 0
SMC
13.4
13.4
13.10 13.35 12.55 1,088,900 0 0 0
SMN
9.5
9.5
9.50 9.50 9.30 2,900 0 0 0
SMT
10
10
10 10 10 0 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.4
30.4
30.20 30.40 30 1,600 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 500 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.4
11.4
11.50 11.50 11.40 700 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9
9
9 9 9 0 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2
2
2 2.10 2 240,800 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 8,500 0 0 0
SRC
54.5
54.5
54.50 54.50 54 1,300 0 0 0
SRF
6.5
6.5
6.60 6.63 6.47 16,700 0 0 0
SSB
17.2
17.2
17.15 17.15 16.90 2,369,900 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.1
8.1
9.10 9.10 8 5,500 0 0 0
SSH
80
80
80 80 80 0 0 0 0
SSI
28.6
28.6
29.10 29.15 28.60 23,553,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.35 3.35 3.29 70,500 0 0 0
STB
66.9
66.9
66.30 68.70 66.10 10,148,800 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
STG
30.6
30.6
28.45 30.55 28.45 800 0 0 0
STH
20.6
20.6
20.80 20.80 20.60 57,900 0 0 0
STK
13.8
13.8
13.80 13.90 13.65 2,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.7
17.7
18.70 18.70 17.60 6,100 0 0 0
SVD
3.2
3.2
3.29 3.30 3.22 28,400 0 0 0
SVG
5.9
5.9
6.10 6.10 5.90 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 263,100 0 0 0
SVT
11.2
11.2
11.15 11.15 11.05 10,600 0 0 0
SWC
25.3
25.3
24.70 25.30 24.70 18,100 0 0 0
SZB
42.3
42.3
42.20 42.30 42 3,200 0 0 0
SZC
28.9
28.9
29.10 29.35 28.75 534,000 0 0 0
SZE
7.9
7.9
7.90 7.90 7.60 24,000 0 0 0
SZG
36.7
36.7
36.70 36.70 36.70 0 0 0 0
SZL
48.6
48.6
48.50 48.75 48.50 65,600 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.6
11.6
11.50 11.70 11.40 30,200 0 0 0
TAB
23.5
23.5
22 23.50 22 26,500 0 0 0
TAL
45.0
45.0
44.90 45.40 44.30 260,300 0 0 0
TAN
43.9
43.9
43.90 43.90 43.90 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
33.8
33.8
34.00 34.00 33.81 3,800 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
6.8
6.8
6.20 6.80 6.20 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.3
32.3
31.05 32.65 31.05 30,690,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17
17
17.35 17.40 16.65 13,558,200 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
33.7
33.7
33.55 33.80 33.30 23,900 0 0 0
TCM
22.7
22.7
22.65 22.75 22.45 1,202,400 0 0 0
TCO
12.7
12.7
11.80 12.70 11.80 245,600 0 0 0
TCR
2.7
2.7
2.62 2.73 2.62 3,300 0 0 0
TCT
19.8
19.8
19.60 19.75 19.60 900 0 0 0
TCW
31.4
31.4
31.50 31.50 31.20 11,500 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 0 0 0 0
TDC
11.1
11.1
11.10 11.25 11 64,700 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 3,000 0 0 0
TDG
2.7
2.7
2.63 2.77 2.61 179,900 0 0 0
TDH
3.7
3.7
3.80 3.81 3.63 24,700 0 0 0
TDM
56.1
56.1
54.35 56.11 54.35 7,900 0 0 0
TDP
29.5
29.5
29.40 29.50 29.20 359,400 0 0 0
TDS
9.2
9.2
8.30 9.20 8.30 43,600 0 0 0
TDT
7.7
7.7
7.60 7.70 7.50 120,600 0 0 0
TDW
49
49
49 49 49 0 0 0 0
TED
60.2
60.2
60.20 60.20 60.20 300 0 0 0
TEG
6.1
6.1
6.18 6.18 5.95 2,600 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
50.9
50.9
50.90 50.90 50.90 100 0 0 0
TGP
5.4
5.4
5.30 5.40 5.30 400 0 0 0
TH1
2.7
2.7
2.70 2.70 2.70 35,400 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.9
30.9
31 31 30.70 5,700 0 0 0
THG
45.3
45.3
44.25 45.30 44.25 129,400 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 100 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
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.1
9.1
9 9.20 9 35,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
21.3
21.3
23.50 23.50 21.30 2,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.9
6.9
6.90 7 6.80 813,300 0 0 0
TIN
167.9
167.9
170 173 165 19,600 0 0 0
TIP
18.4
18.4
18.45 18.55 18.40 52,500 0 0 0
TIS
4.9
4.9
4.90 4.90 4.80 22,000 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
16.6
16.6
15.50 16.64 15.50 24,400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 7,200 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.32 8.36 8.30 121,500 0 0 0
TLG
50.4
50.4
49.95 50.70 49.80 196,400 0 0 0
TLH
4.6
4.6
4.65 4.68 4.56 147,600 0 0 0
TLP
6.7
6.7
6.60 6.70 6.60 13,900 0 0 0
TMB
57.4
57.4
57.40 58 57.40 9,600 0 0 0
TMC
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
55.4
55.4
55.40 55.40 55.40 0 0 0 0
TMS
39
39
38.65 40.70 38.65 1,700 0 0 0
TMT
11.8
11.8
11.50 11.80 11.30 32,100 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
15.8
15.8
15.80 15.90 15.70 14,600 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
29.4
29.4
29.40 29.40 29.40 100 0 0 0
TNG
22.7
22.7
23.10 23.30 22.60 1,150,400 0 0 0
TNH
10.1
10.1
10.15 10.20 9.99 223,100 0 0 0
TNI
4.7
4.7
4.79 4.79 4.62 22,400 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26
26
26 26 26 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.50 15,500 0 0 0
TNT
8.8
8.8
8.88 8.88 8.77 5,700 0 0 0
TNV
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TNW
12.5
12.5
12.60 12.60 12.50 3,700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
179.8
179.8
173.70 179.80 173.70 83,800 0 0 0
TOT
16
16
16 16 15.90 2,400 0 0 0
TOW
37.1
37.1
37.10 37.10 37.10 100 0 0 0
TPB
16.3
16.3
16.40 16.90 16.30 8,878,700 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
11
11
11.10 11.10 11 1,200 0 0 0
TPS
51
51
51 51 51 200 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
69.7
69.7
70 70 69 14,800 0 0 0
TRC
72.6
72.6
72.50 72.80 72 52,500 0 0 0
TRS
40
40
35.10 40 32 1,200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 19,000 0 0 0
TSA
15.3
15.3
15.20 15.35 15.20 100,200 0 0 0
TSB
19.6
19.6
19.50 19.80 19.50 1,700 0 0 0
TSC
2.5
2.5
2.50 2.53 2.47 82,800 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TST
8.6
8.6
7.50 8.60 7.50 89,200 0 0 0
TT6
5.1
5.1
5.10 5.10 5.10 300 0 0 0
TTA
11.6
11.6
11.50 11.70 11.50 562,500 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125
125
125 125 125 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.72 2.72 2.67 490,500 0 0 0
TTG
15
15
14 15 14 200 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 70,200 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
16
16
16 16.20 15.90 13,200 0 0 0
TTS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
33.2
33.2
32.70 33.80 32.50 73,100 0 0 0
TV2
37.0
37.0
36.85 37.30 36.75 189,300 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 100 0 0 0
TV4
15.2
15.2
15.50 15.50 15.20 200 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.6
7.6
7.54 7.78 7.54 19,200 0 0 0
TVC
7.8
7.8
7.90 8 7.70 21,800 0 0 0
TVD
10.6
10.6
10.60 10.80 10.50 150,100 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
8.2
8.2
8.40 8.50 8.20 475,100 0 0 0
TVS
14.0
14.0
14 14 13.65 85,200 0 0 0
TVT
16
16
16 16 16 1,600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.50 4.70 4.50 7,100 0 0 0
TYA
18.4
18.4
18 18.35 18 5,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.80 6.50 8,400 0 0 0
UDL
29
29
29 29 29 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.2
61.2
61.20 61.20 61.20 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
8
8
8 8 8 100 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
17
17
17 17 17 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V21
6
6
6 6 6 2,200 0 0 0
VAB
10.3
10.3
10.25 10.40 10.25 479,700 0 0 0
VAF
20.8
20.8
20.50 20.80 20.50 2,800 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
12.8
12.8
12.10 13.40 12 449,400 0 0 0
VBC
21.8
21.8
21.80 21.80 21.80 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
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
5 5.10 4.90 258,200 0 0 0
VC3
26.5
26.5
26.80 26.80 26.10 1,244,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
25 25.80 25 800 0 0 0
VC7
8.2
8.2
8.30 8.40 8.20 95,300 0 0 0
VC9
5.6
5.6
5.30 5.60 5 79,800 0 0 0
VCA
7.3
7.3
7.10 7.25 7.01 1,500 0 0 0
VCB
59.8
59.8
59.60 61 59.60 7,655,400 0 0 0
VCC
10.5
10.5
10.50 10.70 10.10 5,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
22.9
22.9
23.30 23.40 22.80 8,431,300 0 0 0
VCI
27.9
27.9
28.30 28.50 27.85 10,573,300 0 0 0
VCM
8.2
8.2
7.50 8.20 7.50 3,100 0 0 0
VCP
24
24
24.20 24.20 23.70 14,300 0 0 0
VCR
38
38
38 38 38 300 0 0 0
VCS
40.4
40.4
40.30 40.50 40.20 51,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
19 19 19 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
59
59
59 59 59 300 0 0 0
VDS
15.2
15.2
15.40 15.50 15.10 531,400 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.30 3.40 3.30 11,500 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.9
1.9
1.90 1.90 1.90 700 0 0 0
VE9
3.6
3.6
3.60 3.60 3.60 1,000 0 0 0
VEA
33.3
33.3
33.30 33.50 33.20 262,600 0 0 0
VEC
25.7
25.7
26.20 26.40 24 7,300 0 0 0
VEF
109.6
109.6
110 115 109.60 6,400 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 1,000 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
50
50
50 50 49.50 3,100 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
46.5
46.5
46.60 47.15 46.10 1,119,000 0 0 0
VGG
42.2
42.2
42.30 42.30 42.20 500 0 0 0
VGI
93.3
93.3
91.90 94.40 91.20 829,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.3
25.3
25.10 25.30 25 13,300 0 0 0
VGR
72
72
72 72.60 72 5,900 0 0 0
VGS
24.3
24.3
24.50 24.70 24.30 252,700 0 0 0
VGT
12.3
12.3
12.30 12.30 12.10 658,900 0 0 0
VGV
42
42
43 44 42 3,300 0 0 0
VHC
61.2
61.2
61 61.90 60.20 881,100 0 0 0
VHD
3.6
3.6
3.30 3.60 2.90 2,600 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 38,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.80 1.80 1.60 118,100 0 0 0
VHH
2.9
2.9
2.80 2.90 2.80 700 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
121.1
121.1
124 124 120.60 2,500,900 0 0 0
VIB
17.5
17.5
17.25 17.55 17.20 10,411,800 0 0 0
VIC
151.7
151.7
151.60 154 151.50 2,195,500 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 800 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VIF
16
16
15.20 16 15.20 6,700 0 0 0
VIG
4.8
4.8
4.90 4.90 4.70 70,800 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 100 0 0 0
VIN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VIP
11.7
11.7
11.75 11.80 11.60 262,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.90 25.90 25.90 100 0 0 0
VIW
37
37
38.40 38.40 36 46,800 0 0 0
VIX
18.1
18.1
18.30 18.60 18 41,339,400 0 0 0
VJC
167
167
166.50 169.50 166 1,039,700 0 0 0
VLA
9
9
9 9 9 100 0 0 0
VLB
46.6
46.6
46.70 46.70 46 5,800 0 0 0
VLC
13.4
13.4
13.30 13.50 13.30 26,500 0 0 0
VLG
8.3
8.3
9.10 9.10 8.20 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
41
41
41 41 41 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.5
4.5
4.50 4.50 4.40 2,900 0 0 0
VMD
15
15
15 15 14.95 1,300 0 0 0
VMG
2.7
2.7
2.30 2.70 2.30 5,200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60.3
60.3
60.30 60.30 60.30 2,500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.4
16.4
16 16.80 16 2,600 0 0 0
VNB
14.5
14.5
14.70 14.70 14.50 3,000 0 0 0
VNC
35.5
35.5
35.30 35.50 35.20 2,900 0 0 0
VND
16.8
16.8
17.10 17.15 16.70 7,562,000 0 0 0
VNE
3.9
3.9
4 4.02 3.93 144,600 0 0 0
VNF
15.4
15.4
14.50 15.40 14.40 6,200 0 0 0
VNG
7
7
6.74 7 6.74 400 0 0 0
VNH
1.4
1.4
1.40 1.60 1.40 41,700 0 0 0
VNI
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
VNL
19.4
19.4
19.45 19.45 19.40 1,300 0 0 0
VNM
62.8
62.8
62.60 64 62.50 6,158,400 0 0 0
VNP
20
20
22.70 22.70 19.70 50,800 0 0 0
VNR
20.9
20.9
20.80 20.90 20.70 28,000 0 0 0
VNS
8.0
8.0
8.20 8.20 8 96,200 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
314
314
322.90 323 314 600 0 0 0
VOS
13.1
13.1
12.90 13.20 12.75 1,521,900 0 0 0
VPA
1.7
1.7
1.30 1.70 1.30 900 0 0 0
VPB
27.3
27.3
27.50 27.90 27.30 14,448,500 0 0 0
VPC
3.5
3.5
2.70 3.50 2.70 700 0 0 0
VPD
23.9
23.9
23.85 23.90 23.80 4,000 0 0 0
VPG
3.8
3.8
3.78 3.93 3.74 560,500 0 0 0
VPH
3.6
3.6
3.65 3.70 3.63 10,800 0 0 0
VPI
56.5
56.5
56.90 57 56 841,000 0 0 0
VPR
8.5
8.5
8.10 8.60 8 5,800 0 0 0
VPS
8.9
8.9
8.63 8.88 8.63 1,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
12.8
12.8
12.65 12.80 12.60 9,200 0 0 0
VRE
27.5
27.5
27.85 28 27.05 4,603,300 0 0 0
VRG
17
17
16.90 17.20 16.90 6,300 0 0 0
VSA
19.8
19.8
19.90 19.90 19.50 2,200 0 0 0
VSC
25
25
25.20 25.70 24.75 8,412,400 0 0 0
VSE
8.4
8.4
8.40 8.40 8.40 4,200 0 0 0
VSF
26.8
26.8
26.30 27.10 26.30 21,000 0 0 0
VSG
1.6
1.6
1.50 1.60 1.50 1,700 0 0 0
VSH
43.3
43.3
43 43.30 43 8,700 0 0 0
VSI
28
28
28 28 28 0 0 0 0
VSM
14.3
14.3
13 14.30 13 1,100 0 0 0
VSN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VST
3
3
3.30 3.30 3 47,800 0 0 0
VTA
1.7
1.7
2 2 1.60 33,500 0 0 0
VTB
14.4
14.4
14.40 15 14.40 3,500 0 0 0
VTC
11.9
11.9
11.90 11.90 11.90 10,400 0 0 0
VTD
6.1
6.1
6 6.10 6 8,200 0 0 0
VTE
7.4
7.4
7.70 7.70 7 2,100 0 0 0
VTG
3.6
3.6
3.50 3.60 3.50 2,000 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
51.2
51.2
51.30 51.30 49.50 6,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.75 11.80 11.65 208,200 0 0 0
VTP
73
73
74 74 72.40 355,700 0 0 0
VTQ
6.7
6.7
6.70 6.70 6.70 600 0 0 0
VTR
10.9
10.9
10.90 10.90 10.80 3,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
14.60 14.70 14.30 21,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.10 20.30 20 1,164,900 0 0 0
VUA
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
105.9
105.9
100.10 105.90 100.10 131,400 0 0 0
VW3
10.4
10.4
10.40 11 10.40 14,400 0 0 0
VWS
15
15
15 15 15 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
284.9
284.9
284.90 284.90 284.90 0 0 0 0
WSB
55.8
55.8
55.80 56 55.50 3,200 0 0 0
WSS
6.2
6.2
6.30 6.30 6.20 6,300 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 100 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 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
14.50 17 14.50 5,000 0 0 0
XHC
18.8
18.8
18.80 18.80 18.80 100 0 0 0
XLV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
16
16
14.60 16 14.60 6,600 0 0 0
XPH
14.8
14.8
14.40 14.80 14.40 4,000 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 300 0 0 0
YEG
10.4
10.4
10.05 10.50 9.99 2,233,400 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
251.9
251.9
0 0 0 90,287,645 0 0 0
^UPCOM
127.4
127.4
0 0 0 72,976,381 0 0 0
^VN30
1,928.2
1,928.2
0 0 0 430,977,258 0 0 0
^VNINDEX
1,750
1,750
0 0 0 961,774,684 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |