DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/04/2026

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 06/04/2026

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
6.9
6.9
6.94 6.98 6.88 401,600 0 0 0
AAH
3.1
3.1
3.20 3.30 3.10 734,100 0 0 0
AAM
6.3
6.3
6.32 6.32 6.32 1,000 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 631,000 0 0 0
AAT
2.9
2.9
2.90 2.92 2.86 14,800 0 0 0
AAV
8.8
8.8
9 9.10 8.50 675,800 0 0 0
ABB
14.6
14.6
14.50 14.60 14.50 956,600 0 0 0
ABC
11.5
11.5
11.40 11.50 11.40 11,100 0 0 0
ABI
19.7
19.7
19.70 19.90 19.50 14,400 0 0 0
ABR
13.1
13.1
12.25 13.05 12.25 4,500 0 0 0
ABS
3.0
3.0
3.08 3.08 2.91 665,500 0 0 0
ABT
59.5
59.5
59.50 59.50 59.50 300 0 0 0
ABW
10.2
10.2
10.20 10.40 10.20 29,000 0 0 0
ACB
23.3
23.3
23.50 23.50 23.20 5,554,000 0 0 0
ACC
12.5
12.5
12.25 12.60 12.20 43,600 0 0 0
ACE
39.5
39.5
39.50 39.50 39.50 0 0 0 0
ACL
12.7
12.7
12.35 13.10 12.30 3,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
45.8
45.8
45.70 45.80 45 482,600 0 0 0
ADC
16.3
16.3
16.30 16.30 16.30 100 0 0 0
ADG
8.6
8.6
8.55 8.55 8.55 100 0 0 0
ADS
8.5
8.5
8.55 8.55 8.46 62,800 0 0 0
AFX
10.7
10.7
10.60 10.65 10.55 82,900 0 0 0
AG1
12.5
12.5
12.20 12.50 12.20 500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.3
12.3
12.55 12.60 12.30 351,600 0 0 0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
37.5
37.5
35 37.70 35 4,200 0 0 0
AGR
14.3
14.3
14.60 14.70 14.30 219,100 0 0 0
AGX
266
266
259.90 266 259.90 1,900 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
AIG
43.1
43.1
44.10 44.10 43 9,600 0 0 0
ALT
12.1
12.1
12.30 12.30 12.10 3,100 0 0 0
ALV
7.5
7.5
7.20 7.70 7.20 15,600 0 0 0
AMC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.5
12.5
12.30 12.50 12.30 200 0 0 0
AMS
9.4
9.4
9.50 9.80 9 86,700 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 166,900 0 0 0
ANT
35.2
35.2
36.39 36.39 35.16 7,500 0 0 0
ANV
22.8
22.8
23.50 23.70 22.80 662,100 0 0 0
APF
50.7
50.7
51.50 51.50 50.70 21,700 0 0 0
APG
5.3
5.3
5.60 5.63 5.25 1,654,900 0 0 0
APH
5.5
5.5
5.55 5.55 5.49 139,600 0 0 0
API
5.6
5.6
5.80 5.80 5.60 47,700 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
APP
4.8
4.8
5 5 4.80 6,100 0 0 0
APS
6
6
6 6.10 6 250,000 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 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
5.60 5.82 5.60 345,200 0 0 0
ASP
5.2
5.2
5.15 5.28 5.14 198,000 0 0 0
AST
70
70
70 70 70 2,000 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 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
49
49 49 49 2,000 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
9.90 10 9.90 59,500 0 0 0
BAB
11
11
11 11.20 11 1,800 0 0 0
BAF
34.8
34.8
34.70 34.90 34.55 1,539,500 0 0 0
BAL
8
8
8 8 8 100 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
12.5
12.5
11.60 12.50 11.60 1,000 0 0 0
BCA
19
19
18.90 19.20 18.10 16,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7.10 10,000 0 0 0
BCE
10.5
10.5
10.70 11.20 10.45 29,800 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
52.5
52.5
53.30 53.30 52.40 233,400 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 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
9.2
9.2
9 9.50 9 5,100 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
54.9
54.9
55.50 56.40 52 100,400 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 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
29.3
29.3
29.50 29.50 28.90 600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.7
23.7
24.20 24.20 23.65 90,800 0 0 0
BID
39.4
39.4
39.05 39.40 38.65 5,679,400 0 0 0
BIG
6.3
6.3
6.30 6.40 6.10 116,700 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
21.3
21.3
21.60 21.60 21.20 17,100 0 0 0
BKG
2.6
2.6
2.55 2.60 2.55 43,000 0 0 0
BLI
9
9
9.10 9.10 8.60 2,200 0 0 0
BLN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BLT
22
22
22 22 22 900 0 0 0
BMC
13.5
13.5
13.30 13.60 13.30 29,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 200 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
16.1
16.1
16.40 16.50 16.05 1,531,300 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 1,500 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
125
125
126.30 127 124.90 129,500 0 0 0
BMS
14.3
14.3
14.50 14.50 13.80 230,200 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BNA
5.8
5.8
5.90 5.90 5.80 28,600 0 0 0
BNW
16.4
16.4
16.43 16.43 16.43 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BRC
12
12
12.10 12.30 12 2,100 0 0 0
BRR
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BRS
24
24
26 26 24 700 0 0 0
BSA
20.9
20.9
20.80 20.90 20.80 5,100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.1
20.1
20.22 20.50 20.03 9,600 0 0 0
BSI
35.7
35.7
35.50 36.50 35.30 391,100 0 0 0
BSL
11.2
11.2
11.20 11.20 11.20 23,600 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BSR
25.1
25.1
26.40 26.50 25 9,927,300 0 0 0
BT1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 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
24
24
24 25 24 6,400 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 2,900 0 0 0
BTP
8.4
8.4
8.45 8.45 8.31 32,800 0 0 0
BTS
5.1
5.1
5 5.10 4.90 2,200 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.1
12.1
12.30 12.30 11.90 880,400 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
81.2
81.2
85 85.10 81.20 347,300 0 0 0
BVL
15
15
15 15 15 0 0 0 0
BVN
22.8
22.8
20.60 22.80 20.60 400 0 0 0
BVS
26.2
26.2
26.30 26.90 26.10 103,700 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.9
42.9
42 42.90 42 111,800 0 0 0
BWS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
C21
19
19
19 19 19 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.8
10.8
10.30 10.75 10 2,600 0 0 0
C47
9.9
9.9
9.50 9.85 9.40 16,500 0 0 0
C4G
7
7
7 7.20 7 384,100 0 0 0
C69
16
16
15.80 16 15.70 294,500 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CAP
46
46
46.80 46.80 43.60 84,100 0 0 0
CAT
14.7
14.7
14.90 14.90 14.70 11,300 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
24.6
24.6
24.60 24.60 24.60 400 0 0 0
CC1
35.9
35.9
35.90 35.90 35.90 100 0 0 0
CCA
15.5
15.5
15 15.50 15 8,600 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 500 0 0 0
CCI
20.6
20.6
20 20.55 20 5,600 0 0 0
CCL
5.0
5.0
4.99 4.99 4.90 43,500 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
15.6
15.6
15.34 15.82 15.14 101,700 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.4
29.4
29.50 29.80 29.30 1,900 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
15.7
15.7
16.50 16.50 15.70 1,600 0 0 0
CDR
4
4
4.70 4.70 4 14,800 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16
16
16.50 16.90 15.70 7,281,600 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 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 5,000 0 0 0
CHP
28.2
28.2
28.40 28.70 28 29,300 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CIA
9.6
9.6
9.30 9.60 9.30 200 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CIG
6.3
6.3
6.26 6.49 6.17 11,300 0 0 0
CII
17.4
17.4
17.95 18.45 17.40 13,265,900 0 0 0
CIP
2.8
2.8
2.60 2.80 2.60 63,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
62.7
62.7
62.60 62.90 62.20 7,700 0 0 0
CKD
30.1
30.1
30.10 30.10 30.10 400 0 0 0
CKG
8.6
8.6
8.65 8.65 8.50 60,100 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
55.9
55.9
55.90 55.90 55.90 0 0 0 0
CLH
22.4
22.4
22.60 22.60 22.20 7,200 0 0 0
CLL
29.7
29.7
29.75 30.05 29.60 1,900 0 0 0
CLM
75
75
75 75 75 2,000 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
14.9
14.9
14.90 15 14.80 31,000 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19
19
19.20 19.20 19 2,200 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.4
28.4
28.45 28.90 28.30 126,500 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18.6
18.6
18.60 18.60 18.60 100 0 0 0
CMN
67.3
67.3
68 68.80 67.30 5,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.90 7.40 6.90 36,800 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
5.9
5.9
5.98 6 5.90 47,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
CNG
23.5
23.5
24.45 24.45 23.45 6,400 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
COM
33.3
33.3
33.30 33.30 33.25 2,300 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17.2
17.2
17.20 17.20 17.20 200 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
31.5
31.5
31.30 31.50 31.30 16,300 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
9.8
9.8
9.83 10.15 9.50 3,913,400 0 0 0
CRE
7.7
7.7
7.60 7.70 7.48 141,700 0 0 0
CSC
14.8
14.8
15 15 14.70 18,400 0 0 0
CSI
17
17
15.80 17 15.80 3,300 0 0 0
CSM
12.2
12.2
12.20 12.45 12.05 132,700 0 0 0
CSV
26.7
26.7
27.55 27.60 26.70 708,600 0 0 0
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 100 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 16.20 300 0 0 0
CTD
74.9
74.9
76.19 77.33 74.57 458,300 0 0 0
CTF
18.6
18.6
18.60 18.60 18.15 260,700 0 0 0
CTG
33.7
33.7
33.75 34.05 33.55 6,070,500 0 0 0
CTI
22.8
22.8
23 23.50 22.40 1,254,800 0 0 0
CTP
8.1
8.1
7.90 8.90 7.90 389,900 0 0 0
CTR
83.2
83.2
84.30 85 83.20 118,400 0 0 0
CTS
26.8
26.8
27.15 27.60 26.75 593,700 0 0 0
CTT
14.4
14.4
14.40 14.40 14.40 100 0 0 0
CTW
26
26
26 26 26 200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.6
25.6
25.55 25.55 25.55 0 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
CYC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
D11
10.9
10.9
10.90 10.90 10.90 100 0 0 0
D2D
36.2
36.2
36.35 36.70 36.20 37,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.8
15.8
15 15.80 15 2,900 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
2.98 3.01 2.96 15,300 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
8.45 8.45 8.45 200 0 0 0
DBC
22.3
22.3
22.70 22.90 22.30 2,165,200 0 0 0
DBD
50.9
50.9
51 51 50.30 14,500 0 0 0
DBM
24
24
24 24 24 1,100 0 0 0
DBT
10.8
10.8
10.70 10.80 10.70 4,400 0 0 0
DC1
8
8
8 8 7.70 12,000 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
9.0
9.0
9.05 9.05 8.94 134,700 0 0 0
DCF
42.7
42.7
42.70 42.70 42.70 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
52.8
52.8
52.80 52.80 52.80 101,600 0 0 0
DCM
43
43
44.35 44.65 43 2,694,000 0 0 0
DCR
5
5
5 5 5 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
9 9.10 9 3,000 0 0 0
DDV
26.9
26.9
27.40 27.50 26.90 759,100 0 0 0
DFC
29
29
28.80 29 28.80 700 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
53
53
56.30 56.30 53 3,451,700 0 0 0
DGT
4.1
4.1
4.30 4.40 4 55,400 0 0 0
DGW
43.7
43.7
43.90 44.15 42.50 1,452,300 0 0 0
DHA
44.8
44.8
45.80 45.80 44.70 42,500 0 0 0
DHB
11.6
11.6
12.10 12.20 11.40 34,000 0 0 0
DHC
33.8
33.8
34.60 34.60 33.75 365,700 0 0 0
DHD
38.6
38.6
38.20 38.60 38.20 1,600 0 0 0
DHG
100
100
101 101 99.90 8,400 0 0 0
DHM
6.7
6.7
6.74 6.74 6.74 200 0 0 0
DHN
21.1
21.1
21.10 21.10 21.10 0 0 0 0
DHP
11
11
11 11 11 100 0 0 0
DHT
68.1
68.1
68 68.10 67 4,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.6
13.6
14.10 14.35 13.55 9,972,700 0 0 0
DIH
9.5
9.5
9.50 9.50 9.30 4,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.20 4.40 4.20 261,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.85 2.92 2.82 1,335,400 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
59.4
59.4
59.40 59.40 59.40 100 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DMS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DNA
25.8
25.8
26 26 25.80 200 0 0 0
DNC
57
57
57 57 57 2,000 0 0 0
DND
7.7
7.7
7.90 7.90 7.70 2,400 0 0 0
DNE
8.5
8.5
8.70 8.70 8.50 1,100 0 0 0
DNH
42.7
42.7
42.70 42.70 42.70 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
19
19 19 19 100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.8
31.8
31.80 31.80 31.80 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13
13
13 13 13 800 0 0 0
DP1
33
33
33 33 33 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.2
55.2
56 56 54.80 1,200 0 0 0
DPG
40.6
40.6
41.20 41.30 40.30 334,200 0 0 0
DPH
57
57
57 57 57 400 0 0 0
DPM
27.6
27.6
28.75 29 27.60 5,406,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.8
39.8
40.20 41 39.75 279,800 0 0 0
DQC
8.7
8.7
9.30 9.40 8.70 23,400 0 0 0
DRC
13.2
13.2
13.30 13.30 13.10 137,700 0 0 0
DRG
8.9
8.9
8.50 8.90 8.50 600 0 0 0
DRH
2.5
2.5
2.50 2.53 2.48 249,200 0 0 0
DRI
12.4
12.4
12.60 12.60 12.30 479,900 0 0 0
DRL
45.5
45.5
45.50 45.70 45.50 1,800 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 500 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23
23
23 23.25 22.85 206,400 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
38
38
38.60 38.60 37.90 14,500 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8 8 3,100 0 0 0
DTA
3.7
3.7
3.69 3.69 3.60 1,000 0 0 0
DTD
16.8
16.8
17.10 17.10 16.60 245,300 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 32,900 0 0 0
DTK
11.2
11.2
11.10 11.20 11.10 2,600 0 0 0
DTL
11.3
11.3
11.65 11.70 11.30 5,800 0 0 0
DTP
119.5
119.5
118.20 120 117 2,400 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
6.90 7 6.80 90,900 0 0 0
DVN
20.3
20.3
20.70 20.80 20.30 23,100 0 0 0
DVP
72
72
72 72.50 71.50 31,500 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
20
20
18.60 20 18.60 1,400 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
13.9
13.9
14.40 14.60 13.80 14,237,200 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.4
13.4
12.90 14 12.80 793,900 0 0 0
DXS
7.2
7.2
7.47 7.60 7.16 2,203,800 0 0 0
DXV
3.8
3.8
3.75 3.80 3.75 300 0 0 0
E12
4
4
4 4 4 2,900 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 11.10 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.2
30.2
30.50 30.50 30 88,100 0 0 0
EFI
1.8
1.8
2 2 1.80 200 0 0 0
EIB
22.1
22.1
22.20 22.45 21.80 8,088,900 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
EID
22.6
22.6
22.50 22.70 22.50 7,800 0 0 0
EIN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ELC
17.7
17.7
18.15 18.30 17.40 313,800 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 19.50 200 0 0 0
EVE
10.4
10.4
10.45 10.50 10.30 24,800 0 0 0
EVF
13.3
13.3
13.25 13.50 13.20 6,232,900 0 0 0
EVG
6.3
6.3
6.32 6.42 6.25 286,400 0 0 0
EVS
5.1
5.1
5.10 5.10 5 67,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 0 0 0 0
FCM
3.2
3.2
3.24 3.25 3.17 18,900 0 0 0
FCN
12.9
12.9
12.90 12.90 12.50 483,300 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 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
22 22 21.50 13,200 0 0 0
FID
2.3
2.3
2.10 2.30 2.10 74,100 0 0 0
FIR
5.1
5.1
4.92 5.05 4.92 114,500 0 0 0
FIT
4.2
4.2
4.23 4.27 4.17 316,500 0 0 0
FMC
37.6
37.6
38.10 38.25 37.55 18,900 0 0 0
FOC
67
67
68.30 68.40 67 10,400 0 0 0
FOX
78.2
78.2
81.40 81.40 77.10 288,300 0 0 0
FPT
73.9
73.9
74 74.50 73.50 4,593,000 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
148
148
153 153 147.50 273,900 0 0 0
FSO
7.4
7.4
7.40 7.40 7.40 0 0 0 0
FT1
41
41
41 41 41 400 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
26.8
26.8
27.35 27.80 26.80 784,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.9
10.9
11.20 11.20 10.60 125,300 0 0 0
GAS
78.5
78.5
80.20 80.30 78.10 1,170,800 0 0 0
GCB
5
5
5 5 5 200 0 0 0
GCF
17.2
17.2
17.90 19.30 17.10 82,000 0 0 0
GDA
13.6
13.6
13.70 13.80 13.50 28,700 0 0 0
GDT
19.2
19.2
18.95 19.15 18.95 6,700 0 0 0
GDW
37.4
37.4
40 40 37.40 200 0 0 0
GEG
15.1
15.1
15.90 15.95 15 3,032,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
36.4
36.4
35.50 37.35 35.30 6,785,500 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
27.7
27.7
27.80 27.85 27.60 12,400 0 0 0
GIC
10
10
10.20 10.20 10 2,400 0 0 0
GIL
13.6
13.6
13.55 13.70 13.35 214,200 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
31.4
31.4
29 31.40 29 1,200 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
71.2
71.2
70.90 71.90 70.40 1,230,800 0 0 0
GMH
7.7
7.7
7.72 7.72 7.72 200 0 0 0
GMX
16.3
16.3
16.20 16.30 16.20 300 0 0 0
GND
28.6
28.6
28.60 28.60 28.60 400 0 0 0
GPC
1.9
1.9
2 2 1.90 12,800 0 0 0
GSM
29
29
29.20 29.20 29 4,700 0 0 0
GSP
11.1
11.1
11.25 11.25 11.10 38,400 0 0 0
GTA
8.6
8.6
8.61 8.61 8.61 0 0 0 0
GTD
166.9
166.9
166.90 166.90 166.90 2,000 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
31.5
31.5
31.90 31.90 30.85 1,823,400 0 0 0
GVT
86.8
86.8
86.80 86.80 86.80 0 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAC
9
9
9 10 9 6,900 0 0 0
HAD
13.8
13.8
14 14 13.80 6,200 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
15.5
15.5
15.85 16.05 15.45 5,078,500 0 0 0
HAH
55.8
55.8
55 55.80 54.60 562,900 0 0 0
HAM
52
52
51.67 52 51.67 700 0 0 0
HAN
9
9
8.80 9 8.80 500 0 0 0
HAP
7.3
7.3
7.32 7.32 7.31 9,000 0 0 0
HAR
3.4
3.4
3.35 3.42 3.35 137,300 0 0 0
HAS
8.1
8.1
8.06 8.06 8.06 100 0 0 0
HAT
31.2
31.2
32.50 32.50 31.20 3,700 0 0 0
HAV
2.5
2.5
2.50 2.60 2.50 8,700 0 0 0
HAX
10.4
10.4
10.45 10.45 10.35 153,700 0 0 0
HBC
5
5
5.10 5.20 5 1,845,000 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
26
26
26 26 26 1,000 0 0 0
HCC
24.6
24.6
24.40 24.60 24 2,500 0 0 0
HCD
7.8
7.8
7.77 7.78 7.76 7,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24
24
24 24.40 23.50 16,203,000 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.4
10.4
10.50 10.50 10.40 800 0 0 0
HD6
9.1
9.1
9.30 9.30 9.10 4,600 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.5
6.5
6.80 6.90 6.50 120,900 0 0 0
HDB
25.6
25.6
25.50 25.70 25.25 13,406,100 0 0 0
HDC
17.9
17.9
18.40 18.60 17.90 1,996,400 0 0 0
HDG
27.6
27.6
28.80 29.15 27.40 3,732,800 0 0 0
HDM
36.6
36.6
36.50 36.60 36.40 1,500 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
66.8
66.8
62 66.80 62 1,800 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 2,300 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
189.9
189.9
189.80 189.90 180.10 7,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
167
167
167 167 167 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.3
12.3
12.20 12.30 12.05 205,800 0 0 0
HHS
12.5
12.5
13 13.40 12.45 5,628,200 0 0 0
HHV
11.8
11.8
12.10 12.15 11.65 5,515,400 0 0 0
HID
5.1
5.1
4.85 5.09 4.76 454,700 0 0 0
HII
5.2
5.2
5.28 5.29 5.17 47,400 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
27.2
27.2
27.30 27.30 27.20 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.7
20.7
20.70 20.90 18.50 11,000 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
12.9
12.9
13 13 12.90 2,300 0 0 0
HLD
16.6
16.6
16.80 16.80 16.20 8,100 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
11.7
11.7
11.90 12.10 11.60 43,200 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
16.1
16.1
16.22 16.22 16.12 5,300 0 0 0
HMR
10
10
10 10 10 200 0 0 0
HMS
39
39
39.30 39.30 39 800 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 14,500 0 0 0
HNF
28
28
28 28 28 0 0 0 0
HNG
6
6
6.10 6.20 6 784,800 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.5
8.5
8.30 8.50 8.30 821,700 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HPB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 2,800 0 0 0
HPG
26.9
26.9
26.65 27.10 26.60 19,748,100 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 500 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
79
79
79 79 79 0 0 0 0
HPT
26.8
26.8
26.80 26.80 26.80 3,000 0 0 0
HPW
23
23
22.90 23 22.90 1,000 0 0 0
HPX
4.7
4.7
4.72 4.75 4.67 210,800 0 0 0
HQC
2.5
2.5
2.56 2.59 2.51 2,206,700 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
47.1
47.1
47.10 47.10 47.10 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.7
14.7
14.80 14.95 14.65 1,673,500 0 0 0
HSI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HSL
5
5
4.90 5 4.90 50,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 14,000 0 0 0
HSV
4.7
4.7
4.60 4.90 4.50 45,500 0 0 0
HT1
14.6
14.6
14.90 14.90 14.60 227,700 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 11,300 0 0 0
HTG
41.7
41.7
41.70 42.15 41.60 3,800 0 0 0
HTI
24.5
24.5
24.70 24.70 24.50 17,400 0 0 0
HTL
22
22
22 22 22 1,200 0 0 0
HTM
9.3
9.3
10 10 9.30 3,100 0 0 0
HTN
7
7
7.13 7.13 7 89,800 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HU1
6.3
6.3
6.28 6.28 6.28 0 0 0 0
HU4
10
10
9.90 10 9.90 300 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
14.0
14.0
13.90 13.95 13.85 2,900 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
15.9
15.9
16.60 16.80 15.90 2,930,000 0 0 0
HVA
4.8
4.8
5 5.20 4.80 33,100 0 0 0
HVH
11.7
11.7
11.85 11.85 11.55 123,100 0 0 0
HVN
21.5
21.5
21.60 21.90 21.45 587,900 0 0 0
HVT
27.1
27.1
27.40 27.40 27.10 3,800 0 0 0
HVX
2.3
2.3
2.30 2.30 2.20 2,200 0 0 0
HWS
15
15
15 15.10 15 1,300 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
2.8
2.8
2.90 2.90 2.80 1,600 0 0 0
ICG
18.2
18.2
18.20 18.20 18.20 100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
32.2
32.2
32.70 33.70 32.20 800 0 0 0
ICT
17.8
17.8
17.85 17.85 17.80 15,500 0 0 0
IDC
45.7
45.7
46.80 46.90 45.20 1,005,400 0 0 0
IDI
6.6
6.6
6.61 6.75 6.58 237,700 0 0 0
IDJ
3.9
3.9
3.90 3.90 3.80 186,300 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
23.1
23.1
23.30 23.30 22.90 9,600 0 0 0
IFS
17.5
17.5
16.60 17.50 16.60 3,800 0 0 0
IHK
6
6
6 6 6 400 0 0 0
IJC
10.0
10.0
10.05 10.10 9.95 1,359,000 0 0 0
ILA
5.5
5.5
5.50 5.50 5.20 7,900 0 0 0
ILB
21.3
21.3
21.60 21.60 21.25 34,700 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
17.8
17.8
18.10 18.10 17.50 25,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.7
55.7
56 56 55.30 17,700 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
39.3
39.3
39 39.90 39 3,700 0 0 0
IPA
15.4
15.4
15.40 15.60 15 37,200 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
24.1
24.1
25 25 24.10 1,200 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 0 0 0 0
ITC
11.4
11.4
11.60 11.65 11.40 45,200 0 0 0
ITD
16.3
16.3
16.10 16.25 15.85 4,700 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 11,400 0 0 0
ITS
4.2
4.2
4.10 4.20 4 1,900 0 0 0
IVS
6.9
6.9
6.90 6.90 6.80 25,000 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.3
4.3
4.28 4.39 4.28 129,300 0 0 0
KBC
31.8
31.8
31.75 32.10 31.40 1,874,000 0 0 0
KCB
12.7
12.7
13 13 12.70 82,000 0 0 0
KDC
48.4
48.4
48.95 49.05 46 251,500 0 0 0
KDH
25
25
25.30 25.50 24.70 3,122,700 0 0 0
KDM
29
29
27.90 29 27.50 18,600 0 0 0
KGM
5.7
5.7
5.80 5.80 5.70 7,600 0 0 0
KHD
18
18
18 18 18 0 0 0 0
KHG
5.3
5.3
5.37 5.44 5.30 4,127,700 0 0 0
KHP
10.6
10.6
10.70 10.70 10.50 74,100 0 0 0
KHS
15.8
15.8
15.60 16.10 15.60 10,800 0 0 0
KHW
33.3
33.3
33.30 33.30 33.30 100 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
14
14.70 14.70 14 246,400 0 0 0
KMR
2.7
2.7
2.69 2.73 2.69 1,100 0 0 0
KMT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
KOS
38.7
38.7
38.50 38.65 38.50 361,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.6
15.6
16 16 15.60 683,300 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 200 0 0 0
KSF
82.5
82.5
83.10 83.20 82 36,700 0 0 0
KSQ
1.6
1.6
1.50 1.70 1.50 362,400 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
24.8
24.8
24.80 24.80 24.80 0 0 0 0
KTS
23.4
23.4
23.40 23.40 23.40 1,000 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
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
L14
22.6
22.6
23.30 23.40 22.50 60,300 0 0 0
L18
23.3
23.3
23.50 23.50 23.30 3,900 0 0 0
L40
63.4
63.4
64 64 63 56,600 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
17.1
17.1
17 17.10 16.70 1,500 0 0 0
LAI
11
11
11.20 11.20 11 42,400 0 0 0
LAS
16.4
16.4
16.80 16.80 16.40 463,500 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
31.1
31.1
32.80 32.90 29 15,200 0 0 0
LBM
29.3
29.3
29.50 29.50 29.10 11,500 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.59 9.63 9.45 792,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.56 3.62 3.46 603,600 0 0 0
LDP
8.1
8.1
8 8.10 7.90 24,200 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5
5
5 5 5 100 0 0 0
LGC
60.8
60.8
60.80 60.80 60.80 700 0 0 0
LGL
5.2
5.2
5.17 5.17 5.17 153,200 0 0 0
LHC
101.8
101.8
101 103.10 99 39,500 0 0 0
LHG
27.9
27.9
28.05 28.30 27.85 19,800 0 0 0
LIC
32.1
32.1
32.30 32.60 32.10 7,900 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 208,900 0 0 0
LIX
33.3
33.3
33.30 33.30 32.60 5,900 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
20.2
20.2
22.10 22.10 20.20 15,200 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
6.3
6.3
6.30 6.30 6.30 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
46.1
46.1
43.50 46.10 43.35 4,021,800 0 0 0
LPT
6.3
6.3
6.20 6.30 6.20 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
32 34 32 12,300 0 0 0
LSS
8.5
8.5
8.43 8.50 8.38 99,000 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
M10
22.8
22.8
22.60 22.80 22.60 1,100 0 0 0
MA1
33.6
33.6
33.60 33.60 33.60 0 0 0 0
MAC
13
13
13 13 12.50 26,100 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
25.7
25.7
26 26 25.60 11,655,100 0 0 0
MBG
2.7
2.7
2.80 2.90 2.70 451,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
20.60 20.60 19.50 4,460,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
140.1
140.1
139.90 142.40 139.60 191,400 0 0 0
MCM
25.3
25.3
25.50 25.50 25.30 13,900 0 0 0
MCO
5.2
5.2
5.20 5.20 5.10 4,500 0 0 0
MCP
27.1
27.1
27.20 27.20 27.10 11,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.30 10.30 10.30 100 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
41
41
41 41 41 0 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
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.7
34.7
35.60 35.60 34.60 8,100 0 0 0
MGC
12.6
12.6
12.70 12.70 12.60 2,800 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
27.9
27.9
27.90 27.90 27.90 500 0 0 0
MHC
9.2
9.2
9.30 9.30 9.20 6,900 0 0 0
MIC
11.3
11.3
11.20 11.30 11.20 5,300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.9
18.9
19.85 19.85 18.90 449,600 0 0 0
MKP
30
30
30 30 30 100 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.3
20.3
20.40 20.40 20.30 700 0 0 0
MML
31.3
31.3
32 32 29.60 59,600 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
15.7
15.7
15.60 15.90 15.60 10,800 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
10.8
10.8
10.80 10.80 10.80 300 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
21.5
21.5
21.30 21.50 21.30 3,000 0 0 0
MSB
11.5
11.5
11.55 11.60 11.45 5,832,200 0 0 0
MSH
36.5
36.5
37.10 37.15 36.45 154,400 0 0 0
MSN
75.3
75.3
75.10 76.20 74.50 4,242,400 0 0 0
MSR
47.5
47.5
47.40 49.40 47.40 945,900 0 0 0
MST
8.6
8.6
9 9 8.50 3,785,200 0 0 0
MTA
13
13
13.10 13.20 12.80 12,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 100 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 200 0 0 0
MTP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MVC
16
16
16.30 16.30 15.40 22,400 0 0 0
MVN
48.4
48.4
49.50 49.50 48.20 2,500 0 0 0
MWG
78.3
78.3
78.30 79.30 77.60 6,411,000 0 0 0
MZG
13
13
12.90 13.10 12.80 154,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
49.05 49.30 47.70 846,600 0 0 0
NAG
8.1
8.1
8.20 8.20 7.90 84,900 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
32
32
32 32 32 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16
16
16 16 16 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
17.95 18.25 17.80 40,800 0 0 0
NBC
10.4
10.4
10.80 10.90 10.40 85,100 0 0 0
NBE
10.4
10.4
10.57 10.57 10.39 13,500 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 1,200 0 0 0
NBT
16.6
16.6
16.70 16.70 16.60 300 0 0 0
NBW
31.2
31.2
34 34 31.20 300 0 0 0
NCG
10.3
10.3
10.70 10.70 10 26,900 0 0 0
NCS
41
41
41 41 41 800 0 0 0
NCT
91
91
91.50 91.50 90.90 9,400 0 0 0
ND2
36
36
36.20 36.20 35.90 4,700 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
10
10.10 10.20 9.90 157,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 7,400 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 6.10 83,100 0 0 0
NED
7
7
7 7.10 7 118,100 0 0 0
NET
68
68
68 68 68 200 0 0 0
NFC
65
65
65 65 65 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.8
12.8
12.90 13.05 12.75 250,200 0 0 0
NHC
20
20
20 20 20 100 0 0 0
NHH
10
10
10 10 9.96 13,500 0 0 0
NHT
11.8
11.8
11.80 11.80 11.80 4,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NKG
13.5
13.5
13.50 13.85 13.40 2,762,100 0 0 0
NLG
27.7
27.7
28.10 28.65 27.60 3,211,100 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
46.5
46.5
48.80 50.50 46.50 96,100 0 0 0
NNT
61.9
61.9
61.90 61.90 60 7,100 0 0 0
NO1
5.5
5.5
5.65 5.65 5.50 63,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 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 13.50 600 0 0 0
NRC
5.8
5.8
5.60 5.90 5.60 2,131,700 0 0 0
NSC
74.6
74.6
74.60 74.60 74.60 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.50 6 5 513,800 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NT2
25.2
25.2
26.05 26.25 25.20 1,022,600 0 0 0
NTC
142.1
142.1
142.10 142.20 141.50 4,300 0 0 0
NTF
18.6
18.6
18.50 20.20 18.50 300 0 0 0
NTH
57
57
57 57 57 200 0 0 0
NTL
15.6
15.6
15.75 16 15.55 258,200 0 0 0
NTP
55
55
56 56 54.80 230,800 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 200 0 0 0
NTW
20
20
20 20 20 700 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 3,700 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 134,200 0 0 0
NVL
14.6
14.6
14.40 15.20 14.35 23,143,000 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
4.20 4.20 3.70 600 0 0 0
OCB
11.0
11.0
11 11.05 10.90 612,600 0 0 0
OCH
5.7
5.7
5.60 5.70 5.40 64,200 0 0 0
ODE
44.8
44.8
45 45.20 44.80 12,900 0 0 0
OGC
3.0
3.0
2.96 3.01 2.95 141,200 0 0 0
OIL
14.3
14.3
15.10 15.20 14 3,115,700 0 0 0
ONE
10.5
10.5
10.50 10.50 10.40 800 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
22.1
22.1
22.05 22.05 22.05 0 0 0 0
ORS
13.1
13.1
13.20 13.40 13.05 1,247,100 0 0 0
PAC
23.8
23.8
25 25.35 23.80 845,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.4
31.4
31.40 31.45 30.75 641,600 0 0 0
PAP
26
26
26 26 26 900 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 1,300 0 0 0
PAT
68.7
68.7
70.10 70.10 68.10 27,800 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,500 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PC1
25.8
25.8
26.05 26.70 25.70 6,351,800 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 100 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PCF
4.1
4.1
4.30 4.30 4 16,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.1
20.1
20.20 20.20 20 83,700 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
9.40 10.40 9.40 1,700 0 0 0
PDB
22.9
22.9
23.40 23.40 22.40 61,700 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PDN
107
107
107.30 107.30 107 1,300 0 0 0
PDR
15.6
15.6
15.80 16 15.15 9,610,900 0 0 0
PDV
9.3
9.3
9.25 9.32 9.25 22,400 0 0 0
PEG
4.3
4.3
4 4.30 4 4,400 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
44
44
44 44 44 0 0 0 0
PET
48
48
49.60 51.50 48 435,200 0 0 0
PFL
2.2
2.2
2.50 2.50 2.10 155,000 0 0 0
PGB
11.9
11.9
12 12 11.80 2,300 0 0 0
PGC
13.9
13.9
14 14 13.75 34,400 0 0 0
PGD
23.6
23.6
23.60 23.60 23.60 100 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
7
7
6.80 7 6.80 90,900 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 0 0 0 0
PGT
6.3
6.3
6 6.30 6 200 0 0 0
PGV
23.6
23.6
24.10 24.10 23.20 14,500 0 0 0
PHC
4.6
4.6
4.64 4.64 4.50 12,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68
68
61.50 68 61.50 1,800 0 0 0
PHP
32.6
32.6
32.80 33 32.50 37,600 0 0 0
PHR
60.6
60.6
62.70 62.70 60.60 247,400 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
17
17
16.60 17 16.60 900 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
8.1
8.1
8.05 8.05 8.05 1,400 0 0 0
PIV
6.4
6.4
6.30 6.60 6.30 171,100 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
PJS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PJT
8.3
8.3
8.34 8.34 8.34 400 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PLC
22
22
23 23 22 264,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.2
5.2
5.24 5.24 5.24 3,700 0 0 0
PLX
38.9
38.9
40.20 40.20 38.90 3,124,000 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PMC
142.5
142.5
142.45 142.45 142.45 100 0 0 0
PMG
6.9
6.9
6.90 6.90 6.52 1,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
32.6
32.6
33.56 33.56 32.65 200 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
28.0
28.0
27.95 27.95 27.95 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
69.7
69.7
71.20 71.80 69.73 705,500 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 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
15.2
15.2
15.50 15.50 15.20 17,800 0 0 0
POT
19.8
19.8
19 19.80 19 2,200 0 0 0
POV
7.8
7.8
7.90 7.90 7.80 3,400 0 0 0
POW
12.4
12.4
12.65 12.75 12.40 8,428,500 0 0 0
PPC
10.2
10.2
10.25 10.35 10.10 523,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27
27
27.30 27.30 27 4,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.30 18.70 18.30 300 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PPY
8.6
8.6
8.60 8.70 8.60 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.9
11.9
11.90 11.90 11.50 1,000 0 0 0
PRE
22.4
22.4
22.30 22.40 22 5,500 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PSB
5.9
5.9
5.80 5.90 5.70 17,900 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
16.6
16.6
16.60 16.80 16.50 25,700 0 0 0
PSE
11.1
11.1
10.80 11.10 10.70 900 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 8 7.80 156,000 0 0 0
PSL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.1
17.1
19.50 19.50 17.10 500 0 0 0
PSW
8
8
8 8 7.90 37,600 0 0 0
PTB
48
48
47.40 48 47.10 70,900 0 0 0
PTC
7.2
7.2
7.27 7.27 7.19 36,900 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
10
10
10 10 10 0 0 0 0
PTI
29.8
29.8
29.80 29.80 29.80 200 0 0 0
PTL
2.7
2.7
2.83 2.83 2.70 7,400 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PTS
9.1
9.1
9.10 9.10 9.10 200 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.6
5.6
6.60 6.60 5.60 24,900 0 0 0
PV2
2.2
2.2
2.20 2.30 2.10 433,900 0 0 0
PVB
28.1
28.1
28.50 28.70 28.10 92,700 0 0 0
PVC
16.5
16.5
17 17.20 16.40 1,460,500 0 0 0
PVD
32.4
32.4
33.20 33.50 32.20 4,552,900 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.50 72,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78
78
81.10 81.10 78 114,900 0 0 0
PVM
19.5
19.5
19.50 19.50 19.30 5,000 0 0 0
PVO
7
7
7.30 7.30 7 21,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.8
37.8
40.40 40.70 37.60 6,957,300 0 0 0
PVT
20.8
20.8
21.20 21.30 20.40 5,420,700 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
6.3
6.3
6.60 6.70 6.30 17,500 0 0 0
PWS
13
13
13.10 13.10 13 700 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
13.2
13.2
12.50 13.40 12.50 54,000 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
QCG
13.0
13.0
13.65 13.65 12.95 320,200 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 0 0 0 0
QNP
30.9
30.9
30.90 30.90 30.90 100 0 0 0
QNS
45.4
45.4
45.52 45.71 45.14 115,100 0 0 0
QNT
10
10
10 10 10 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
34
35 35 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
36
36
36 36 36 0 0 0 0
QTP
12.8
12.8
13.10 13.10 12.70 788,300 0 0 0
RAL
84.3
84.3
84.18 84.28 83.79 3,400 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 3,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.4
64.4
65.50 65.60 64.10 1,117,900 0 0 0
RIC
11
11
11 11 11 200 0 0 0
RTB
28.7
28.7
28.70 28.70 28.70 0 0 0 0
RYG
10.7
10.7
10.70 10.90 10.55 147,700 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 0 0 0 0
S55
65
65
60 65 60 300 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 16.30 600 0 0 0
S99
9.2
9.2
9.40 9.40 9.10 93,700 0 0 0
SAB
44.4
44.4
44.20 44.75 44.05 640,800 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.10 4,200 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
6.84 6.84 6.63 194,800 0 0 0
SAS
35.9
35.9
35.90 35.90 35 15,600 0 0 0
SAV
13.5
13.5
13 13.45 12.80 4,400 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 9,800 0 0 0
SBA
28.4
28.4
28.25 28.40 28.25 2,600 0 0 0
SBB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 5,100 0 0 0
SBG
11.5
11.5
11.50 11.60 11.30 19,200 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 200 0 0 0
SBL
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SBM
34.5
34.5
34.50 34.50 34.50 200 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SBS
5.1
5.1
5.20 5.30 5.10 307,500 0 0 0
SBT
20.6
20.6
20.66 20.66 20.38 450,000 0 0 0
SBV
7
7
7 7 7 200 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 800 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
61
61
62 62 60.90 27,500 0 0 0
SCI
10.3
10.3
10 10.40 10 144,000 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
19.6
19.6
20.20 20.20 19.50 100,900 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
6.0
6.0
6.22 6.22 5.97 1,587,900 0 0 0
SCS
53.1
53.1
53.90 54.20 53.10 81,000 0 0 0
SD2
6.2
6.2
5.50 6.80 5.50 19,900 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 6,000 0 0 0
SD5
7.4
7.4
7.80 7.80 7.40 1,100 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
11
11 11 11 100 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
10
10
10 10 10 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDV
32
32
32 32 32 100 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.2
47.2
47.20 47.20 47.20 29,200 0 0 0
SEB
46.2
46.2
46.21 46.21 46.21 0 0 0 0
SED
18.3
18.3
18.30 18.30 18.10 7,300 0 0 0
SEP
19.3
19.3
19.30 19.30 19.30 0 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 200 0 0 0
SFG
10.5
10.5
11.15 11.15 10 2,300 0 0 0
SFI
25.9
25.9
27.30 27.30 25.90 2,000 0 0 0
SFN
17.3
17.3
17.30 17.30 17.30 100 0 0 0
SGB
12.3
12.3
12.30 12.40 12.30 20,000 0 0 0
SGC
80.9
80.9
80.90 80.90 80.90 2,600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SGI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGN
51.7
51.7
52.10 52.10 51.70 3,600 0 0 0
SGP
24
24
24.20 24.70 21.50 56,900 0 0 0
SGR
15.5
15.5
15.10 15.80 15.10 160,100 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.4
15.4
15.10 15.35 14.55 4,400 0 0 0
SHA
4.0
4.0
3.98 3.98 3.98 1,000 0 0 0
SHB
14.5
14.5
14.80 14.80 14.50 35,893,400 0 0 0
SHC
11
11
10 11 10 4,600 0 0 0
SHE
6.8
6.8
7 7 6.50 800 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.2
14.2
14 14.20 13.95 192,500 0 0 0
SHN
3.9
3.9
3.90 3.90 3.80 5,000 0 0 0
SHP
34.4
34.4
34.50 35 34.40 2,400 0 0 0
SHS
16.5
16.5
16.90 17.10 16.50 9,889,900 0 0 0
SID
15
15
15.30 15.30 15 300 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 2,000 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
SJD
14
14
14 14 13.90 50,800 0 0 0
SJE
16.1
16.1
16.10 16.30 15.80 46,500 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
SJM
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SJS
48.2
48.2
48.80 48.80 48.15 9,100 0 0 0
SKG
9.1
9.1
9.29 9.29 9.08 16,100 0 0 0
SKH
24
24
24 24 24 100 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.5
25.5
25.90 25.90 25 2,800 0 0 0
SLS
161.4
161.4
161 161.50 159 2,500 0 0 0
SMA
8.4
8.4
9.63 9.63 8.40 800 0 0 0
SMB
38.9
38.9
38.85 38.90 38.70 3,300 0 0 0
SMC
12.3
12.3
12.60 12.65 12.30 184,700 0 0 0
SMN
10
10
10 10 10 100 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.8
30.8
30 30.90 30 900 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
12.1
12.1
11.20 12.10 11.20 500 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 2,500 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
9.08 9.08 8.50 1,200 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 500 0 0 0
SRC
52.9
52.9
52.70 52.90 52.70 3,000 0 0 0
SRF
6.7
6.7
6.80 7.27 6.55 90,300 0 0 0
SSB
16.8
16.8
16.80 16.80 16.65 1,938,300 0 0 0
SSC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8
8
8.20 8.20 8 9,300 0 0 0
SSH
75.1
75.1
75.10 75.10 75.10 0 0 0 0
SSI
27.0
27.0
26.90 27.50 26.85 17,570,600 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
3.26 3.35 3.26 40,400 0 0 0
STB
61.2
61.2
60.80 62.10 59.60 4,204,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STG
30.4
30.4
30.35 30.35 30.35 0 0 0 0
STH
20.9
20.9
20.60 21 20.50 37,000 0 0 0
STK
13.4
13.4
13.60 13.75 13 41,500 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
18
18
18.10 18.10 18 3,200 0 0 0
SVD
3.2
3.2
3.52 3.52 3.20 5,600 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 215,500 0 0 0
SVT
11.5
11.5
10.90 11.50 10.90 5,400 0 0 0
SWC
24.8
24.8
25.20 25.20 24.30 27,800 0 0 0
SZB
41.6
41.6
41.60 41.90 41.50 2,100 0 0 0
SZC
27.4
27.4
28.20 28.25 27.40 600,700 0 0 0
SZE
8.7
8.7
9 9 8.70 4,900 0 0 0
SZG
35
35
35 35 35 2,000 0 0 0
SZL
49
49
50 50 49 13,700 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.6
11.6
11.60 11.60 11.50 26,400 0 0 0
TAB
18.6
18.6
19.50 19.50 18.60 34,000 0 0 0
TAL
44.8
44.8
44.95 45 43.55 667,700 0 0 0
TAN
44.2
44.2
44.20 44.20 44.20 4,000 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
33.6
33.6
34.00 34.00 33.61 7,200 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
29.1
29.1
29.70 29.70 29 12,541,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.8
15.8
16.25 16.75 15.45 12,990,500 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
34 34 33.70 36,400 0 0 0
TCM
22.2
22.2
22.50 22.60 22.15 732,700 0 0 0
TCO
12.6
12.6
13.35 13.35 12.55 531,200 0 0 0
TCR
2.7
2.7
2.55 2.71 2.54 2,200 0 0 0
TCT
19.6
19.6
19.65 19.65 19.45 5,500 0 0 0
TCW
31.6
31.6
31.50 31.60 31.50 10,400 0 0 0
TDB
40
40
40 40 40 500 0 0 0
TDC
10.9
10.9
10.95 10.95 10.75 84,500 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TDG
2.6
2.6
2.56 2.64 2.56 114,500 0 0 0
TDH
3.7
3.7
3.62 3.73 3.60 34,400 0 0 0
TDM
56.0
56.0
56.02 56.02 56.02 0 0 0 0
TDP
29.5
29.5
29.30 31.40 29.30 243,800 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
TDT
7.8
7.8
7.60 7.80 7.60 65,100 0 0 0
TDW
47.9
47.9
47.90 47.90 47.90 500 0 0 0
TED
60
60
60 60 60 1,200 0 0 0
TEG
6
6
5.91 6 5.91 1,300 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 1,200 0 0 0
TFC
50.4
50.4
52 52 50 1,100 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.1
31.1
31.10 31.20 30.80 4,400 0 0 0
THG
43.6
43.6
43.80 43.80 43 13,900 0 0 0
THM
8
8
8.30 8.30 8 7,200 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
9.2
9.2
9.30 9.40 9.20 47,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TID
21.2
21.2
21.20 21.20 21.20 1,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.7
6.7
6.90 6.90 6.60 999,800 0 0 0
TIN
165
165
165.90 168.90 162 25,400 0 0 0
TIP
18.4
18.4
18.55 18.60 18.30 49,700 0 0 0
TIS
5
5
5.10 5.20 5 157,300 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
16.6
16.6
16.10 16.64 16.10 900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.1
14.1
14.10 14.10 14.10 100 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.26 8.33 8.25 218,800 0 0 0
TLG
48.4
48.4
48.40 48.40 48.10 77,400 0 0 0
TLH
4.5
4.5
4.51 4.59 4.46 214,100 0 0 0
TLP
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
56
56
56 56 56 5,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.70 1,200 0 0 0
TMG
70
70
70 70 70 500 0 0 0
TMP
55.5
55.5
55.50 55.50 55.50 0 0 0 0
TMS
40.8
40.8
38.80 40.80 38.80 900 0 0 0
TMT
11.4
11.4
11.65 11.65 11.40 10,000 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
15.7
15.7
15.10 15.70 15.10 1,200 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
TNG
22.2
22.2
22.50 22.80 21.50 2,351,700 0 0 0
TNH
10.1
10.1
10.15 10.15 10 65,700 0 0 0
TNI
4.7
4.7
4.86 4.86 4.63 56,000 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
20.2
20.2
20.20 20.20 20.20 100 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.2
8.2
7.88 8.23 7.80 15,900 0 0 0
TNV
16.7
16.7
16.70 16.70 16.70 1,400 0 0 0
TNW
12
12
12 12 12 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171
171
168.10 171 165 20,500 0 0 0
TOT
16.2
16.2
16.20 16.20 16.20 600 0 0 0
TOW
38
38
38 38 38 1,500 0 0 0
TPB
15.9
15.9
16 16.10 15.85 4,698,000 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.40 10.40 10.10 3,500 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
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
70.5
70.5
70.50 70.50 69.80 6,800 0 0 0
TRC
70.7
70.7
71 71.50 69.80 48,700 0 0 0
TRS
42.3
42.3
42.30 42.30 42.30 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.2
6.2
6.10 6.20 6 51,200 0 0 0
TSA
14.8
14.8
15.25 15.30 14.80 72,600 0 0 0
TSB
19.2
19.2
19.10 19.20 19.10 10,600 0 0 0
TSC
2.4
2.4
2.44 2.46 2.41 78,700 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.4
39.4
39.40 39.40 39.40 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.1
5.1
5 5.10 4.90 2,300 0 0 0
TTA
11.4
11.4
11.65 11.85 11.20 1,061,500 0 0 0
TTC
10
10
10 10 10 100 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
2.6
2.6
2.62 2.64 2.58 448,700 0 0 0
TTG
14
14
14 14 14 100 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 14,400 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
15.9
15.9
16 16.10 15.90 3,700 0 0 0
TTS
7.8
7.8
7.80 7.80 7.80 100 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
32.8
32.8
35.30 35.60 32.50 268,600 0 0 0
TV2
36.0
36.0
37 37 35.85 651,200 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TV4
15
15
15.20 15.30 15 11,100 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
7.5
7.5
7.42 7.50 7.42 28,300 0 0 0
TVC
8
8
7.50 8.10 7.50 70,600 0 0 0
TVD
10.8
10.8
11.10 11.10 10.50 233,600 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
8.3
8.3
8.40 8.40 8.20 201,700 0 0 0
TVS
13.3
13.3
13.10 13.35 13.10 32,400 0 0 0
TVT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.6
4.6
4.60 4.60 4.60 100 0 0 0
TYA
17.6
17.6
17.60 17.60 17.50 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 10,500 0 0 0
UDL
27.7
27.7
25 27.70 25 1,100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4
4
4 4 4 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.70 16.70 16.60 1,000 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.5
10.5
10.50 10.50 10.50 100 0 0 0
V21
6
6
5.70 6 5.60 4,800 0 0 0
VAB
10.1
10.1
10.10 10.25 10 488,100 0 0 0
VAF
20
20
20 20 20 0 0 0 0
VAV
35.2
35.2
35.20 35.20 35.20 0 0 0 0
VBB
10.9
10.9
11.10 11.80 10.90 105,000 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
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 68,700 0 0 0
VC3
26.4
26.4
26.60 26.60 26.10 1,460,900 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
25.80 25.80 25.80 1,000 0 0 0
VC7
8.1
8.1
8.10 8.40 8.10 121,800 0 0 0
VC9
5.9
5.9
5 5.90 4.90 63,400 0 0 0
VCA
7.1
7.1
7.07 7.07 7.01 2,900 0 0 0
VCB
58
58
57.80 58.20 57.70 4,303,300 0 0 0
VCC
10.2
10.2
10.20 10.20 9.80 4,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
305 305 296.10 700 0 0 0
VCG
21.0
21.0
21.40 21.75 20.95 6,714,000 0 0 0
VCI
26.3
26.3
26.50 26.90 26.30 6,428,700 0 0 0
VCM
7.7
7.7
8.20 8.20 7.70 500 0 0 0
VCP
23.5
23.5
24.10 24.10 23.50 8,500 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
40
40
40.30 40.30 39.50 71,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.9
11.9
11.90 11.90 11.90 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.5
17.5
17.50 17.50 17.50 2,000 0 0 0
VDL
14
14
14.90 15.10 14 1,800 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.5
60.5
60.50 60.50 60.50 200 0 0 0
VDS
14.3
14.3
14.45 14.55 14.20 300,800 0 0 0
VDT
9.9
9.9
11.20 11.20 9.90 500 0 0 0
VE1
3.2
3.2
3.20 3.30 3.20 12,500 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
3.8
3.8
3.80 3.80 3.70 800 0 0 0
VEA
33
33
33.10 33.20 33 146,600 0 0 0
VEC
31.8
31.8
30.60 33.20 26.30 10,800 0 0 0
VEF
106.4
106.4
109 109 102.30 16,900 0 0 0
VES
28.9
28.9
28.90 28.90 28.90 100 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.5
49.5
49.55 49.55 49.50 2,400 0 0 0
VFR
10
10
10 10 10 200 0 0 0
VGC
43.9
43.9
44.85 44.95 43.80 664,900 0 0 0
VGG
42.3
42.3
42.10 42.30 42.10 400 0 0 0
VGI
88.6
88.6
91.50 91.50 88.50 524,900 0 0 0
VGL
18.9
18.9
18.90 18.90 18.90 200 0 0 0
VGP
24.7
24.7
24.80 24.80 24.70 10,500 0 0 0
VGR
76.4
76.4
76.50 76.50 76.40 1,800 0 0 0
VGS
22.8
22.8
23.40 23.70 22.80 331,800 0 0 0
VGT
11.9
11.9
11.90 12 11.70 424,700 0 0 0
VGV
45.4
45.4
45.50 45.50 42 4,400 0 0 0
VHC
57.4
57.4
57.10 57.40 56.20 644,000 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VHE
3.5
3.5
3.50 3.50 3.20 231,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 133,200 0 0 0
VHH
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
117
117
118 120.70 116 3,208,900 0 0 0
VIB
16.7
16.7
16.65 16.85 16.55 3,636,500 0 0 0
VIC
141.6
141.6
141 142.50 139 2,024,600 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.1
15.1
15.10 15.10 15.10 3,300 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 55,000 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VIN
17
17
17.70 17.70 17 300 0 0 0
VIP
11.7
11.7
11.70 11.75 11.65 135,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
24 24 24 400 0 0 0
VIW
33.2
33.2
36.30 36.30 31.20 45,800 0 0 0
VIX
15.9
15.9
16.20 16.40 15.85 37,052,200 0 0 0
VJC
163.3
163.3
159 163.50 159 1,008,000 0 0 0
VLA
8
8
8 8 8 1,900 0 0 0
VLB
45.3
45.3
45.40 45.90 45.30 6,600 0 0 0
VLC
13.2
13.2
13.50 13.50 13.20 101,900 0 0 0
VLG
9.8
9.8
9.80 9.80 9.80 100 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
4.4
4.4
4.30 4.50 4.30 2,000 0 0 0
VMD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VMG
3
3
3 3 3 300 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.9
54.9
54.90 54.90 54.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VNB
14.7
14.7
15.40 15.40 14.60 2,000 0 0 0
VNC
36
36
36.20 36.20 36 3,100 0 0 0
VND
15.7
15.7
15.65 15.95 15.60 7,656,700 0 0 0
VNE
4.0
4.0
3.99 3.99 3.93 188,800 0 0 0
VNF
15
15
15 15 15 0 0 0 0
VNG
7.0
7.0
6.56 6.95 6.56 600 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 200 0 0 0
VNL
19.3
19.3
19.15 19.30 19.15 800 0 0 0
VNM
60.9
60.9
60 61 60 2,587,400 0 0 0
VNP
20
20
20 20.40 19.80 29,400 0 0 0
VNR
20.7
20.7
20.70 20.90 20.70 12,100 0 0 0
VNS
8.2
8.2
8.04 8.29 8.04 19,100 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
309
309
310 310 309 200 0 0 0
VOS
12.3
12.3
12.50 12.55 12.25 1,278,500 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
25.6
25.6
25.80 25.95 25.50 11,093,100 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
24.2
24.2
23.75 24.20 22.30 20,400 0 0 0
VPG
3.9
3.9
4.02 4.06 3.80 236,800 0 0 0
VPH
3.6
3.6
3.60 3.75 3.60 4,000 0 0 0
VPI
57.6
57.6
58 58.80 57.50 818,200 0 0 0
VPR
8
8
8 8 8 0 0 0 0
VPS
8.6
8.6
8.50 8.62 8.50 16,800 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
12.5
12.5
13 13.10 12.50 1,000 0 0 0
VRE
25.8
25.8
26.30 27 25.65 3,943,800 0 0 0
VRG
16.8
16.8
16.90 16.90 16.80 4,800 0 0 0
VSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VSC
23.6
23.6
23.70 24.30 23.45 4,102,000 0 0 0
VSE
8
8
8.20 8.30 8 1,500 0 0 0
VSF
27
27
27 27.20 27 13,800 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.3
43.3
43.50 43.50 42.85 8,600 0 0 0
VSI
28
28
28 28 28 500 0 0 0
VSM
14.3
14.3
13.10 14.30 13.10 9,000 0 0 0
VSN
16
16
16 16 16 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.9
1.9
2 2 1.90 7,000 0 0 0
VTB
14.3
14.3
14.30 14.30 14.30 400 0 0 0
VTC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VTD
5.9
5.9
6.10 6.10 5.90 15,700 0 0 0
VTE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 0 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
50.5
50.5
50.20 50.90 50.10 2,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.70 11.70 11.60 126,000 0 0 0
VTP
69.3
69.3
68.85 70.47 68.56 598,900 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VTR
10.5
10.5
10.60 10.70 10.40 11,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.90 15 14.60 22,400 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.30 20 1,033,700 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
107
107
108.50 114.60 107 77,300 0 0 0
VW3
10.5
10.5
10.50 10.60 10 14,700 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
275
275
275 275 275 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 3,700 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 17,100 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 100 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
16.6
16.6
16.60 16.60 16.60 100 0 0 0
XLV
14
14
14 14 14 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
15.20 15.20 13.80 5,800 0 0 0
XPH
14.7
14.7
14.70 14.70 14.70 100 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 100 0 0 0
YEG
9.8
9.8
10 10 9.78 809,000 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
245.0
245.0
248.74 248.97 244.42 52,772,821 0 0 0
^UPCOM
125.7
125.7
126.23 126.87 125.46 21,562,361 0 0 0
^VN30
1,836.3
1,836.3
1,833.61 1,850.09 1,828.18 201,084,500 0 0 0
^VNINDEX
1,675.0
1,675.0
1,682.09 1,693.03 1,669.31 607,243,800 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |