DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/05/2026

NGÀY: [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (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 05/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.5
33.5
33.50 33.50 33.50 100 0 0 0
AAA
7.4
7.4
7.49 7.50 7.30 700,500 0 0 0
AAH
3.1
3.1
3.10 3.20 3 388,700 0 0 0
AAM
6.9
6.9
6.70 6.90 6.50 82,700 0 0 0
AAS
8.3
8.3
8.40 8.40 8.30 273,700 0 0 0
AAT
2.9
2.9
2.93 2.94 2.88 19,600 0 0 0
AAV
7.1
7.1
7 7.50 6.90 203,200 0 0 0
ABB
14.9
14.9
14.90 15 14.90 872,700 0 0 0
ABC
10.8
10.8
10.70 11 10.70 2,000 0 0 0
ABI
19.5
19.5
19.40 19.60 19.40 24,800 0 0 0
ABR
14.8
14.8
14.80 14.80 14.80 0 0 0 0
ABS
2.9
2.9
2.90 2.92 2.84 73,600 0 0 0
ABT
58.7
58.7
58.80 58.80 58.70 900 0 0 0
ABW
10.5
10.5
10.40 10.60 10.40 73,100 0 0 0
ACB
22.6
22.6
23.10 23.15 22.50 28,808,700 0 0 0
ACC
13.2
13.2
12.50 13.20 12.50 15,100 0 0 0
ACE
36.9
36.9
36.30 36.90 36.30 2,200 0 0 0
ACL
13.1
13.1
12.55 13.10 12.50 8,800 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
44.8
44.8
44 45.90 44 1,677,600 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.8
8.8
8.90 8.90 8.75 2,200 0 0 0
ADS
9.0
9.0
8.91 9.09 8.91 32,000 0 0 0
AFX
10.8
10.8
10.75 10.80 10.75 31,900 0 0 0
AG1
12
12
12 12 12 2,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12.4
12.4
12.50 12.50 12.35 170,100 0 0 0
AGM
2
2
2 2 2 0 0 0 0
AGP
37.9
37.9
37.40 38 37.40 5,000 0 0 0
AGR
14.4
14.4
14.50 14.50 14.35 162,600 0 0 0
AGX
280
280
269 286 269 3,200 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
45.2
45.2
45.60 45.60 45.20 8,000 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
7.5
7.5
7.50 7.50 7.50 2,700 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
13
13
12.40 13 12.40 7,900 0 0 0
AMS
10.1
10.1
10.20 10.60 9.60 53,800 0 0 0
AMV
1.7
1.7
1.80 1.80 1.60 524,100 0 0 0
ANT
28.1
28.1
28.25 28.25 27.08 5,700 0 0 0
ANV
23.5
23.5
23.90 23.95 23.30 432,500 0 0 0
APF
46.5
46.5
46.63 46.63 46.43 8,200 0 0 0
APG
4.9
4.9
4.97 5.02 4.90 277,800 0 0 0
APH
5.8
5.8
5.95 5.95 5.81 213,100 0 0 0
API
5.5
5.5
5.50 5.60 5.50 72,000 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.3
4.3
4.20 4.70 4.20 6,700 0 0 0
APS
5.8
5.8
5.80 5.90 5.70 309,000 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
17.1
17.1
17.10 17.10 17.10 100 0 0 0
ASM
6.3
6.3
6.18 6.37 6.14 1,865,400 0 0 0
ASP
6.5
6.5
6.51 6.51 6.46 645,900 0 0 0
AST
70.3
70.3
70.80 72.90 70.20 3,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
45.5
45.5
45.50 45.50 45.50 100 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 10 25,000 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
BAF
36.0
36.0
35.80 36 35.70 1,036,300 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 0 0 0 0
BBH
8.4
8.4
8.40 8.40 8.40 100 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 0 0 0 0
BBT
11.9
11.9
12.10 12.10 11.90 1,600 0 0 0
BCA
21
21
21.80 22.10 20.30 45,000 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.10 7.20 7 119,700 0 0 0
BCE
10.9
10.9
10.85 10.90 10.70 3,000 0 0 0
BCF
42.5
42.5
42.60 42.60 42.50 300 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.3
53.3
53.10 53.50 52.90 182,000 0 0 0
BCP
9.6
9.6
9.60 9.60 9.60 3,000 0 0 0
BCR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36
36
34.30 36 34.30 1,800 0 0 0
BDT
9.2
9.2
9 9.20 9 47,800 0 0 0
BDW
26.7
26.7
26.70 26.70 26.70 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
68
68
71.30 71.50 68 293,700 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29
29
30 30 29 1,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.7
23.7
23.80 23.85 23.70 59,700 0 0 0
BID
40.6
40.6
40.60 40.80 40.20 3,474,000 0 0 0
BIG
6.9
6.9
7.20 7.40 6.80 589,300 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BKC
21.4
21.4
21.60 21.60 21.40 24,600 0 0 0
BKG
2.5
2.5
2.52 2.55 2.50 49,600 0 0 0
BLI
8.8
8.8
8.80 8.80 8.60 3,200 0 0 0
BLN
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BLT
22
22
22 22 22 100 0 0 0
BMC
13.3
13.3
13.15 13.25 13 38,300 0 0 0
BMD
6
6
6 6 6 4,700 0 0 0
BMF
7
7
7 7 7 700 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.1
15.1
15.20 15.20 14.95 106,000 0 0 0
BMJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
142.4
142.4
142.07 142.36 139.99 99,900 0 0 0
BMS
15.3
15.3
15.40 15.40 15.10 123,900 0 0 0
BMV
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BNA
5.9
5.9
5.90 6 5.70 43,400 0 0 0
BNW
15.6
15.6
16.10 16.10 15.60 3,800 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
4
4 4 4 0 0 0 0
BRC
12
12
12 12 12 1,800 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 2,000 0 0 0
BRS
26.9
26.9
25 28.70 25 11,200 0 0 0
BSA
19.7
19.7
20 20 19.70 5,600 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSH
16.4
16.4
16.40 16.40 16.40 4,800 0 0 0
BSI
34.5
34.5
35 35 34.50 169,900 0 0 0
BSL
12.4
12.4
12.50 12.50 12.40 2,400 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.3
16.3
16.29 16.29 16.29 0 0 0 0
BSR
26.8
26.8
25.95 27 25.50 24,544,300 0 0 0
BT1
12.5
12.5
11.90 12.50 11.90 2,300 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.5
23.5
23.80 23.80 23.40 600 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
8.4
8.4
8.45 8.45 8.37 9,600 0 0 0
BTS
5.2
5.2
5.20 5.20 5 12,900 0 0 0
BTT
43.5
43.5
43.45 43.45 43.45 0 0 0 0
BTU
15.6
15.6
15.60 15.60 15.60 4,300 0 0 0
BTV
17
17
19 19 17 200 0 0 0
BTW
68.7
68.7
68.65 68.65 68.65 0 0 0 0
BVB
12.4
12.4
12.40 12.60 12.20 824,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.2
69.2
70.20 70.80 68.30 665,000 0 0 0
BVL
15.8
15.8
15.80 15.80 15.80 900 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
25.8
25.8
25.60 25.80 25.30 94,500 0 0 0
BWA
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BWE
43.5
43.5
43.25 43.50 43.15 213,100 0 0 0
BWS
34.1
34.1
34.10 34.10 34 900 0 0 0
BXH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C32
14.1
14.1
15.40 15.40 14.10 195,200 0 0 0
C47
9.3
9.3
9.20 9.33 9.20 17,200 0 0 0
C4G
7
7
7 7 6.90 82,800 0 0 0
C69
15.9
15.9
15.90 16.10 15.60 442,300 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
41.1
41.1
42.80 42.80 41.12 37,800 0 0 0
CAT
14
14
14.30 14.30 14 34,600 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.1
25.1
25.10 25.10 25.10 0 0 0 0
CC1
36.1
36.1
36.10 36.10 36.10 0 0 0 0
CCA
14.9
14.9
14.50 14.90 14.50 1,500 0 0 0
CCC
8.3
8.3
8.25 8.25 8.25 2,700 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
5.0
5.0
4.99 4.99 4.86 34,000 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
14
14
13.90 14 13.90 2,000 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
68
68
68 68 68 0 0 0 0
CDC
19
19
19 19.10 18.70 236,200 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.3
30.3
30.40 30.40 29.90 3,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.9
13.9
13.60 13.90 13.60 600 0 0 0
CDR
4.2
4.2
4.60 4.60 4.10 4,300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
17.1
17.1
17.70 17.90 16.90 13,182,900 0 0 0
CET
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CGV
3
3
3 3 3 2,500 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CHP
28.1
28.1
28.10 28.10 27.35 11,200 0 0 0
CHS
11
11
11 11 11 2,400 0 0 0
CI5
4
4
4.20 4.20 4 3,100 0 0 0
CIA
9.9
9.9
10 10 9.90 27,700 0 0 0
CID
9.1
9.1
9.06 9.31 9.06 3,000 0 0 0
CIG
6.4
6.4
6.30 6.39 6.13 6,700 0 0 0
CII
18.5
18.5
19 19.15 18.25 21,054,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66.3
66.3
66.50 66.50 65.40 4,600 0 0 0
CKD
27
27
25.50 27 25 3,300 0 0 0
CKG
8.6
8.6
8.62 8.63 8.56 35,200 0 0 0
CKV
17.2
17.2
17.50 17.50 17.20 3,700 0 0 0
CLC
55
55
54 55.90 54 4,300 0 0 0
CLH
20.4
20.4
20.04 20.40 20.04 600 0 0 0
CLL
30.1
30.1
30.50 30.50 30 3,700 0 0 0
CLM
67.1
67.1
67.10 67.10 67.10 0 0 0 0
CLW
46.8
46.8
46.80 46.80 46.80 0 0 0 0
CLX
14.9
14.9
14.80 15 14.80 74,500 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 300 0 0 0
CMD
18.6
18.6
19.20 19.20 18.60 1,800 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.6
27.6
27.85 27.85 27.25 357,500 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18
18
18 18 18 100 0 0 0
CMN
65
65
65.60 65.60 64.80 2,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.21 6.21 6.11 29,200 0 0 0
CMT
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CMV
8
8
8 8 8 1,300 0 0 0
CMW
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMX
6.0
6.0
6.05 6.06 5.90 112,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.4
30.4
30.40 30.50 30.40 1,500 0 0 0
CNG
23.4
23.4
23.50 23.50 23 9,100 0 0 0
CNN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CNT
6.1
6.1
6.20 6.30 6.10 1,400 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17
17
17.20 17.20 17 2,000 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
30.9
30.9
31 31.10 30.80 17,300 0 0 0
CQT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CRC
9.0
9.0
8.47 8.98 8.47 2,449,400 0 0 0
CRE
7.5
7.5
7.59 7.59 7.41 160,200 0 0 0
CSC
14.7
14.7
14.50 14.80 14.50 2,800 0 0 0
CSI
17
17
17 17 17 0 0 0 0
CSM
12.1
12.1
12.15 12.15 11.95 156,600 0 0 0
CSV
26.2
26.2
26.25 26.45 26 228,300 0 0 0
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.4
16.4
16.40 16.40 16.40 0 0 0 0
CTD
86.5
86.5
85.60 87 85 590,600 0 0 0
CTF
18.2
18.2
18.35 18.35 18.05 267,900 0 0 0
CTG
35.3
35.3
35.30 35.30 34.85 5,731,700 0 0 0
CTI
21.6
21.6
21.45 21.65 21.20 130,400 0 0 0
CTP
6.4
6.4
6.40 6.60 6.40 58,300 0 0 0
CTR
84
84
85.70 85.70 83.50 238,900 0 0 0
CTS
26.3
26.3
26.25 26.40 26.10 264,000 0 0 0
CTT
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CTW
25
25
25 25 25 200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.2
26.2
24.80 26.15 24.80 20,100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
11.2
11.2
11.60 11.70 11.20 5,300 0 0 0
D2D
34.9
34.9
34.85 34.85 34.75 11,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
2.7
2.7
2.72 2.73 2.70 68,400 0 0 0
DAN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 300 0 0 0
DBC
22.8
22.8
22.55 23 22.50 2,321,600 0 0 0
DBD
50.0
50.0
49.90 49.95 49.80 3,800 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
11.4
11.4
11.40 11.40 11.30 21,300 0 0 0
DC1
8.7
8.7
8.70 8.70 8.70 0 0 0 0
DC2
6
6
6 6 6 1,000 0 0 0
DC4
8.9
8.9
9 9.01 8.93 66,600 0 0 0
DCF
26.8
26.8
26.79 26.79 26.79 100 0 0 0
DCG
25
25
25 25 25 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.6
37.6
37.70 37.70 37.10 622,400 0 0 0
DCM
42.6
42.6
42.50 42.95 41.20 2,580,200 0 0 0
DCR
4.2
4.2
4.30 4.30 4.20 2,600 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.1
9.1
8.80 9.10 8.80 36,000 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DDV
26.3
26.3
26 26.30 25.80 425,500 0 0 0
DFC
31
31
30.60 31 30.50 1,000 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
53
53
53.10 53.30 52.60 1,564,200 0 0 0
DGT
4
4
4.10 4.10 4 34,800 0 0 0
DGW
43.5
43.5
43.60 43.60 42.95 576,300 0 0 0
DHA
45.4
45.4
45.45 45.50 45 38,100 0 0 0
DHB
13.4
13.4
13.30 13.50 12.90 17,800 0 0 0
DHC
35.4
35.4
35.50 35.80 35.05 234,800 0 0 0
DHD
31
31
28.50 31 28.50 6,300 0 0 0
DHG
101.4
101.4
101.50 101.70 101 12,500 0 0 0
DHM
7.1
7.1
6.97 7.10 6.90 2,400 0 0 0
DHN
26
26
26 26 26 1,100 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DHT
70.8
70.8
70.60 70.90 69 2,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.5
3.5
3.60 3.60 3.50 4,000 0 0 0
DIG
14.3
14.3
14.60 14.70 14.15 8,762,200 0 0 0
DIH
9.1
9.1
9.10 9.10 9.10 4,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.1
5.1
4.70 5.10 4.60 1,812,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.74 2.74 2.68 1,472,900 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 100 0 0 0
DMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24.1
24.1
24.10 24.10 24.10 1,000 0 0 0
DNC
50.4
50.4
52 52 50.40 9,000 0 0 0
DND
7
7
7 7 7 0 0 0 0
DNE
8.2
8.2
8.20 8.20 8.20 500 0 0 0
DNH
46
46
46 46 46 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31
31
31 31 31 0 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DP1
31.3
31.3
30.20 31.30 30 2,300 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
59.5
59.5
59.50 59.70 58.90 13,100 0 0 0
DPG
44.1
44.1
44.50 44.75 43.85 458,800 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
26.6
26.6
26.20 26.60 25.75 4,425,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
42
42
42.75 42.75 41.80 418,900 0 0 0
DQC
11.5
11.5
11.65 11.85 11.30 43,000 0 0 0
DRC
12.7
12.7
12.75 12.90 12.65 109,400 0 0 0
DRG
8.7
8.7
8.60 8.70 8.60 900 0 0 0
DRH
2.3
2.3
2.26 2.36 2.26 435,000 0 0 0
DRI
14.1
14.1
14.30 14.40 14 520,600 0 0 0
DRL
45.5
45.5
45.25 45.45 45.20 2,200 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 800 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.2
22.2
22.55 22.65 22.20 251,000 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
36.7
36.7
37.14 37.14 36.66 7,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
4.9
4.9
4.80 5 4.80 53,000 0 0 0
DTA
3.6
3.6
3.55 3.55 3.55 600 0 0 0
DTD
15.7
15.7
16 16.10 15.70 199,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 400 0 0 0
DTK
11.6
11.6
11.60 11.60 11.60 100 0 0 0
DTL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DTP
106.3
106.3
114.50 114.50 106.30 500 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.8
7.8
8 8 7.80 82,900 0 0 0
DVN
20.5
20.5
20.60 20.60 20.50 6,800 0 0 0
DVP
74
74
73.40 74.10 73.30 8,500 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 200 0 0 0
DWS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DXG
15.4
15.4
15.45 15.60 15.05 12,856,400 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
15.3
15.3
15.60 15.60 15 333,800 0 0 0
DXS
7.8
7.8
7.96 8.20 7.81 5,260,100 0 0 0
DXV
3.9
3.9
3.85 3.85 3.85 1,300 0 0 0
E12
4.5
4.5
4.70 4.70 4.50 3,100 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30.40 29.80 13,800 0 0 0
EFI
3
3
3.20 3.20 3 19,100 0 0 0
EIB
21.5
21.5
21.85 21.90 21.40 7,106,800 0 0 0
EIC
22.3
22.3
22.30 22.30 22.30 2,500 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 1,800 0 0 0
EIN
2.1
2.1
2.10 2.30 2.10 1,800 0 0 0
ELC
17.5
17.5
17.20 17.45 17 493,900 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
21.3
21.3
21.30 21.30 21.30 0 0 0 0
EVE
10
10
10 10.25 10 13,200 0 0 0
EVF
12.9
12.9
13.10 13.10 12.85 2,910,300 0 0 0
EVG
6.6
6.6
6.70 6.70 6.51 337,200 0 0 0
EVS
4.5
4.5
4.50 4.60 4.50 32,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
47.2
47.2
47.20 47.20 47.20 0 0 0 0
FCM
3.2
3.2
3.20 3.20 3.12 52,100 0 0 0
FCN
13
13
13.25 13.40 13 413,500 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
19.3
19.3
19.25 19.25 17.60 3,700 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
19.4
19.4
19.70 20 19.20 3,800 0 0 0
FID
1.9
1.9
1.90 1.90 1.80 45,200 0 0 0
FIR
5.4
5.4
5.23 5.48 5.20 582,100 0 0 0
FIT
4.2
4.2
4.21 4.24 4.16 156,000 0 0 0
FMC
36.1
36.1
36.46 36.46 35.84 21,400 0 0 0
FOC
66
66
66.10 66.10 65.80 6,600 0 0 0
FOX
78.4
78.4
80.70 80.70 77.80 289,300 0 0 0
FPT
74.3
74.3
73.70 74.50 72.80 6,841,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
FRT
148.9
148.9
146.70 148.90 146.10 148,500 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
40.8
40.8
40.80 40.80 40.80 0 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
23.3
23.3
23.46 23.46 23.05 512,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.1
11.1
11.30 11.30 10.90 123,800 0 0 0
GAS
77.7
77.7
76.70 78.30 76.10 1,319,800 0 0 0
GCB
5.1
5.1
5.20 5.20 5.10 55,500 0 0 0
GCF
19.8
19.8
19.80 20.60 19.30 30,600 0 0 0
GDA
13.8
13.8
14 14 13.70 83,300 0 0 0
GDT
18.5
18.5
18.60 18.60 18.35 44,200 0 0 0
GDW
35
35
35 35 35 0 0 0 0
GEG
14.3
14.3
14.40 14.45 14.20 502,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
27.5
27.5
28 28.15 27.35 8,957,000 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
26.9
26.9
26.90 26.90 26.90 1,000 0 0 0
GIC
12.4
12.4
11.90 12.40 11.80 21,300 0 0 0
GIL
13.3
13.3
13.25 13.25 13.15 104,400 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33
33
33.30 33.30 33 3,900 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.4
75.4
73.17 75.60 72.98 2,691,200 0 0 0
GMH
7.5
7.5
7.48 7.48 7.48 200 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 1,500 0 0 0
GND
23.8
23.8
23.79 23.79 23.79 100 0 0 0
GPC
2
2
2 2 2 31,700 0 0 0
GSM
29.7
29.7
29.70 29.80 29.70 3,700 0 0 0
GSP
11.3
11.3
11.20 11.30 11.10 49,600 0 0 0
GTA
9
9
9 9 9 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.2
35.2
36.10 36.45 34.70 3,995,600 0 0 0
GVT
88
88
88 88 88 0 0 0 0
H11
10.8
10.8
9.40 10.80 9.40 300 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
14.8
14.8
13.90 14.80 13.90 3,500 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.2
16.2
16.45 16.45 16.15 1,709,600 0 0 0
HAH
56.7
56.7
55.50 57 55.30 1,482,300 0 0 0
HAM
43
43
46 46 41 2,800 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAP
6.9
6.9
6.94 6.94 6.94 3,000 0 0 0
HAR
3.5
3.5
3.47 3.47 3.40 68,500 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.3
10.3
10.40 10.40 10.25 199,700 0 0 0
HBC
5.1
5.1
5.10 5.10 5 880,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
26.9
26.9
27 27 26.90 2,000 0 0 0
HCD
7.9
7.9
8 8 7.80 202,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.6
26.6
26.20 26.75 26 4,940,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HD6
9
9
9 9 9 1,300 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HDA
6.4
6.4
6.60 7.20 6.40 109,400 0 0 0
HDB
26.4
26.4
26.40 26.50 26 10,206,900 0 0 0
HDC
18.7
18.7
19 19.05 18.60 1,855,700 0 0 0
HDG
25.6
25.6
25.85 26 24.90 3,165,400 0 0 0
HDM
36.9
36.9
36.90 36.90 36.90 200 0 0 0
HDP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HDW
17
17
17 17 17 0 0 0 0
HEC
65
65
65 65 65 2,000 0 0 0
HEJ
13.6
13.6
14.90 14.90 13.60 1,600 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
7
7
7 7 7 500 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
171
171
173 173 171 1,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
80
80
86.90 86.90 80 700 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.2
13.2
12.95 13.35 12.95 1,037,500 0 0 0
HHS
12.8
12.8
13.10 13.25 12.60 3,073,000 0 0 0
HHV
12.6
12.6
12.65 12.90 12.55 4,629,000 0 0 0
HID
4.5
4.5
4.70 4.70 4.47 443,000 0 0 0
HII
6.4
6.4
6.58 6.58 6.18 1,470,400 0 0 0
HIO
7.7
7.7
7.60 8 7.60 67,000 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29.4
29.4
27.50 29.40 27.50 1,500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.5
21.5
22 22 21.50 1,000 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
11.7
11.7
11.70 11.70 11.60 400 0 0 0
HLD
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
11.5
11.5
11.70 11.70 11.50 13,700 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 600 0 0 0
HMS
34.6
34.6
35.80 35.80 34.50 1,400 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.7
10.7
10.60 10.70 10.60 2,900 0 0 0
HNF
25
25
25 25 25 0 0 0 0
HNG
7
7
7 7 6.70 6,429,700 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 333,700 0 0 0
HNP
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.10 4.40 4.10 26,400 0 0 0
HPB
21
21
21 21 21 500 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HPG
27.3
27.3
27.65 27.70 27.20 30,692,800 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
81.1
81.1
81.10 81.10 81.10 0 0 0 0
HPT
29.4
29.4
29.40 29.40 29.40 100 0 0 0
HPW
24
24
21 24 20.20 1,800 0 0 0
HPX
4.8
4.8
4.90 4.90 4.79 171,900 0 0 0
HQC
2.6
2.6
2.61 2.61 2.56 2,378,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
36.5
36.5
37 37.20 36.50 4,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.50 12.55 12.35 2,528,700 0 0 0
HSL
5.1
5.1
5.17 5.26 4.74 350,100 0 0 0
HSM
6.1
6.1
6.80 6.80 6.10 2,600 0 0 0
HSP
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 1,700 0 0 0
HT1
14.6
14.6
14.75 14.75 14.50 412,200 0 0 0
HTC
44
44
40.30 45 39.70 45,100 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 1,000 0 0 0
HTG
42
42
42.20 42.20 42 900 0 0 0
HTI
23.8
23.8
23.85 23.85 23.80 13,600 0 0 0
HTL
22
22
22.20 22.20 22 1,300 0 0 0
HTM
9.5
9.5
9.50 10 9.50 1,100 0 0 0
HTN
8.2
8.2
7.76 8.30 7.76 274,300 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
14.5
14.5
13.60 14.45 13.50 11,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.2
16.2
16.40 16.40 16.10 720,900 0 0 0
HVA
6.7
6.7
6.70 6.70 6 211,900 0 0 0
HVH
11.7
11.7
11.65 11.80 11.55 215,500 0 0 0
HVN
22.4
22.4
22.65 22.65 22.35 347,100 0 0 0
HVT
27.6
27.6
27.70 27.80 27.50 8,600 0 0 0
HVX
2.5
2.5
2.40 2.60 2.30 46,800 0 0 0
HWS
15
15
14.90 15 14.90 900 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
3
3 3 3 100 0 0 0
ICG
19
19
19.30 19.30 19 21,200 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.7
30.7
30.80 30.80 30.30 5,400 0 0 0
ICT
18
18
18.10 18.25 17.80 25,800 0 0 0
IDC
44.8
44.8
45.20 45.60 44.30 1,355,600 0 0 0
IDI
6.5
6.5
6.45 6.58 6.40 555,100 0 0 0
IDJ
3.8
3.8
3.80 3.90 3.70 271,400 0 0 0
IDP
282.3
282.3
282.30 282.30 282.30 0 0 0 0
IDV
23.4
23.4
23.50 23.50 23.20 14,200 0 0 0
IFS
17.8
17.8
17.80 17.80 17.80 100 0 0 0
IHK
7.9
7.9
7.90 7.90 7.90 0 0 0 0
IJC
10.2
10.2
10.20 10.25 10.10 823,100 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
21.9
21.9
21.90 21.90 21.85 43,500 0 0 0
ILC
6
6
6 6 6 100 0 0 0
ILS
23
23
22.20 23.30 21.50 77,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
49.9
49.9
48.35 49.90 48.35 6,800 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
39.4
39.4
39.40 39.40 39.40 1,200 0 0 0
IPA
14.9
14.9
15 15 14.80 32,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.6
24.6
24.60 24.60 24.60 0 0 0 0
IST
34
34
34 34 34 100 0 0 0
ITC
12
12
12.15 12.15 11.90 50,300 0 0 0
ITD
16.2
16.2
15.90 16.20 15.90 16,100 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 73,100 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
IVS
6.4
6.4
6.40 6.40 6.20 135,300 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.0
4.0
4.25 4.25 3.93 396,200 0 0 0
KBC
34.5
34.5
34.20 34.45 33.85 2,912,300 0 0 0
KCB
12.3
12.3
12.40 12.40 12.10 19,600 0 0 0
KDC
45.5
45.5
46.10 46.30 43 805,100 0 0 0
KDH
24.4
24.4
25 25 24.30 4,864,500 0 0 0
KDM
28.6
28.6
28.50 28.60 26.10 30,800 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 45,600 0 0 0
KHD
20
20
20 20 20 1,600 0 0 0
KHG
5.4
5.4
5.48 5.48 5.39 3,193,400 0 0 0
KHP
10.4
10.4
10.40 10.40 10.40 4,900 0 0 0
KHS
13.7
13.7
13.71 13.90 13.62 5,300 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
14.9
14.9
14.60 15 14.45 593,500 0 0 0
KMR
2.7
2.7
2.73 2.74 2.71 12,700 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
37.4
37.4
39.80 39.80 36.45 489,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.1
16.1
16.20 16.20 16 657,700 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 600 0 0 0
KSF
84.2
84.2
88.20 88.40 84 31,900 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.9
26.9
26.85 26.85 26.85 0 0 0 0
L12
4.4
4.4
4.50 4.50 4.40 3,300 0 0 0
L14
24.4
24.4
24.40 24.70 23.90 32,300 0 0 0
L18
22.1
22.1
22.90 22.90 22.10 2,100 0 0 0
L40
70.6
70.6
70.50 70.80 69.20 230,100 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
10.1
10.1
10.10 10.10 10.10 0 0 0 0
LAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
LAI
11.3
11.3
11.30 11.40 11.30 5,700 0 0 0
LAS
15.8
15.8
15.90 15.90 15.70 101,200 0 0 0
LAW
28.5
28.5
28.50 28.50 28.50 0 0 0 0
LBE
30.7
30.7
30.70 30.80 30.60 10,600 0 0 0
LBM
29.2
29.2
29.15 29.20 28.90 21,100 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.99 10.05 9.86 1,482,300 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.38 3.43 3.33 834,400 0 0 0
LDP
7.9
7.9
7.80 7.90 7.70 8,000 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
6.2
6.2
6.20 6.26 6.15 68,000 0 0 0
LHC
94
94
92 94 92 3,300 0 0 0
LHG
28.4
28.4
28.30 28.35 28.10 46,900 0 0 0
LIC
30.7
30.7
30.70 30.70 30.60 4,500 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 455,900 0 0 0
LIX
28.7
28.7
28.70 28.75 28.56 18,800 0 0 0
LKW
35
35
35 35 35 0 0 0 0
LLM
23.1
23.1
23.10 23.10 23.10 500 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
7.6
7.6
7.60 7.60 7.60 100 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
48.1
48.1
47.20 48.50 46.90 1,469,600 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 13,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
34 35.70 33.90 16,300 0 0 0
LSS
8.4
8.4
8.49 8.49 8.37 124,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.5
22.5
22.80 22.80 22.50 1,600 0 0 0
MA1
38.8
38.8
40 40 38.80 200 0 0 0
MAC
13.6
13.6
13.64 13.64 13.64 400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.0
26.0
26 26.10 25.75 12,314,500 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 22,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.40 19.60 19 3,025,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
8
8
8.10 8.10 7.90 7,700 0 0 0
MCH
135
135
136.50 136.50 134 42,900 0 0 0
MCM
28.1
28.1
28.50 28.50 28.05 37,500 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 1,100 0 0 0
MCP
26.9
26.9
26.90 26.90 26.70 19,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.8
9.8
9.60 9.80 9.60 4,200 0 0 0
MDF
4.6
4.6
4.50 4.60 4.40 6,000 0 0 0
MDG
35
35
35.15 35.15 35 400 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 100 0 0 0
MEL
7.5
7.5
7.50 7.50 7.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.8
34.8
35.10 35.10 34.80 5,600 0 0 0
MGC
12.1
12.1
12.10 12.10 12.10 6,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 300 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
26.6
26.6
26.90 26.90 26.60 1,400 0 0 0
MHC
9.4
9.4
9.22 9.50 9 5,000 0 0 0
MIC
11.7
11.7
11.80 11.80 11.10 11,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.60 17.65 17.50 64,500 0 0 0
MKP
28.4
28.4
28.40 28.40 28.40 500 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.4
20.4
20.40 20.40 20.40 100 0 0 0
MML
31.5
31.5
31.30 31.60 31.30 31,900 0 0 0
MNB
29.3
29.3
29.30 29.30 29.30 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
16
16
15.90 16 15.70 38,800 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.2
19.2
19.20 19.20 19.20 700 0 0 0
MRF
24
24
24 24 24 0 0 0 0
MSB
12.7
12.7
12.60 12.90 12.55 9,907,700 0 0 0
MSH
35.1
35.1
35.25 35.44 35.10 165,800 0 0 0
MSN
76.6
76.6
76.90 78.40 76.60 4,691,700 0 0 0
MSR
41
41
40.90 42.30 40.60 2,229,700 0 0 0
MST
8.1
8.1
8.20 8.20 8 1,860,300 0 0 0
MTA
13.1
13.1
13.20 13.20 13.10 700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.5
8.5
8.50 8.50 8.50 6,700 0 0 0
MTH
26.5
26.5
26.50 26.50 26.50 800 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.4
13.4
13.46 13.46 13.37 500 0 0 0
MTS
8.9
8.9
8.92 8.92 8.92 0 0 0 0
MTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
MVB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MVC
14
14
14.10 14.20 13.90 38,900 0 0 0
MVN
55.5
55.5
55.10 56.70 55.10 8,000 0 0 0
MWG
84.8
84.8
84.60 85.40 84.10 4,720,200 0 0 0
MZG
12.6
12.6
12.60 12.60 12.40 146,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.7
49.7
49.50 49.85 48.95 598,500 0 0 0
NAG
8.9
8.9
9 9 8.70 94,200 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.7
15.7
15.70 15.70 15.70 0 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
17.8
17.8
17.40 17.80 17.40 5,100 0 0 0
NBC
9.2
9.2
9.20 9.30 9 39,500 0 0 0
NBE
9.8
9.8
9.70 9.90 9.70 1,400 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 600 0 0 0
NBT
15
15
15 15 15 400 0 0 0
NBW
31
31
31 31 31 0 0 0 0
NCG
10.2
10.2
10.60 10.60 10.10 6,800 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
92.5
92.5
92.60 92.70 92.20 22,600 0 0 0
ND2
35.2
35.2
36 36 35.20 3,400 0 0 0
NDC
160
160
160 160 160 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.40 10.40 10.20 116,100 0 0 0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.6
6.6
6.60 6.60 6.60 5,100 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 25,300 0 0 0
NET
65
65
66 66 65 6,100 0 0 0
NFC
63.0
63.0
63.00 65.32 63.00 800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.0
13.0
13 13.05 12.90 99,000 0 0 0
NHC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
NHH
10.5
10.5
10.55 10.65 10.40 46,700 0 0 0
NHT
15
15
14.95 15.05 14.95 26,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13
13
13 13 13 0 0 0 0
NKG
14.1
14.1
14.40 14.40 14.05 2,916,700 0 0 0
NLG
27
27
27.85 28.25 27 3,578,700 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
44.5
44.5
43.10 44.60 43.10 38,300 0 0 0
NNT
59
59
59 59 59 200 0 0 0
NO1
5.6
5.6
5.59 5.60 5.50 11,600 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
12
12
12 12 12 0 0 0 0
NRC
6.8
6.8
6.90 7 6.80 2,101,300 0 0 0
NSC
77
77
76.50 77 76.50 1,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.40 5.50 5.30 84,500 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
24.4
24.4
24.55 24.60 24.20 369,700 0 0 0
NTC
140.4
140.4
141 141 139.70 8,300 0 0 0
NTF
12
12
12 12 12 200 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16.4
16.4
16.50 16.60 16.15 537,900 0 0 0
NTP
60.5
60.5
59 60.60 58.70 201,900 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
19.9
19.9
19.90 19.90 19.90 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.6
10.6
10.90 10.90 10.60 100,500 0 0 0
NVL
17.8
17.8
17.80 18.25 17.80 33,347,800 0 0 0
NVP
36.3
36.3
36.30 36.30 36.30 0 0 0 0
NVT
7.8
7.8
7.95 7.95 7.80 1,000 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.80 1,600 0 0 0
OCB
11.1
11.1
11.20 11.25 11.10 1,504,100 0 0 0
OCH
5.6
5.6
5.50 5.80 5.50 76,500 0 0 0
ODE
45.6
45.6
45.50 45.60 45.40 17,100 0 0 0
OGC
3.1
3.1
3.01 3.05 2.99 207,500 0 0 0
OIL
14.8
14.8
14.60 14.90 14.20 3,740,700 0 0 0
ONE
11.5
11.5
11.60 11.60 11.50 1,100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
24.2
24.2
23.50 24.20 22.60 900 0 0 0
ORS
13.2
13.2
13.20 13.20 13.05 736,700 0 0 0
PAC
22.6
22.6
22.70 22.80 22.45 174,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.7
31.7
32 32.10 31.40 216,700 0 0 0
PAP
25
25
25 25 25 100 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 15,800 0 0 0
PAT
68.4
68.4
68.20 69 67.10 27,300 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,600 0 0 0
PBP
12.3
12.3
12.30 12.30 12.30 100 0 0 0
PBT
15.3
15.3
15.30 15.30 15.30 0 0 0 0
PC1
19.2
19.2
20.15 20.55 18.45 14,570,700 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PCF
3.4
3.4
3.40 3.40 3.40 1,200 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
22
22
22 22 21.90 86,400 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
20.5
20.5
21.90 22 20.20 28,800 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PDN
106.7
106.7
106.90 106.90 106.20 2,500 0 0 0
PDR
16.4
16.4
16.35 16.50 16 8,642,700 0 0 0
PDV
9.3
9.3
9.39 9.39 9.25 130,200 0 0 0
PEG
4.1
4.1
3.40 4.10 3.40 1,200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
48.5
48.5
48.40 48.50 48.02 900 0 0 0
PET
46
46
46.40 46.40 45.50 558,900 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 62,100 0 0 0
PGB
11.6
11.6
11.60 11.60 11.50 15,300 0 0 0
PGC
13.5
13.5
13.50 13.50 13.40 30,700 0 0 0
PGD
24.1
24.1
24.10 24.10 24 1,600 0 0 0
PGI
19
19
19.35 19.35 19 1,400 0 0 0
PGN
7.7
7.7
7.30 7.70 7.30 265,800 0 0 0
PGS
52
52
46.10 52.50 46.10 6,300 0 0 0
PGT
5.9
5.9
6.10 6.10 5.90 1,200 0 0 0
PGV
23.9
23.9
23.95 24.10 23.85 11,700 0 0 0
PHC
5
5
4.94 5.01 4.94 18,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
62
62
63 63 62 300 0 0 0
PHP
37
37
36 37.60 35.80 131,200 0 0 0
PHR
63.8
63.8
64.50 64.50 62.60 183,000 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 200 0 0 0
PIA
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PIC
15.4
15.4
16.70 16.70 15.40 2,500 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
7.4
7.4
7.60 7.60 7.41 300 0 0 0
PIV
7.5
7.5
7.50 7.50 7.30 456,300 0 0 0
PJC
24.9
24.9
30 30 24.90 1,300 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PLC
22.5
22.5
22.10 22.50 22.10 454,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 1,200 0 0 0
PLP
4.4
4.4
4.58 4.60 4.26 209,200 0 0 0
PLX
39.3
39.3
38.65 39.70 37.80 3,878,000 0 0 0
PMB
11.7
11.7
11.60 11.70 11.50 10,100 0 0 0
PMC
128.5
128.5
128.50 128.50 128.50 100 0 0 0
PMG
7.3
7.3
7.30 7.30 7.28 400 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
35
35
34.90 35 34.90 800 0 0 0
PMT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
28.5
28.5
28.45 28.45 28.45 0 0 0 0
PND
5.5
5.5
5.50 5.50 5.50 400 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
67.4
67.4
68.30 68.30 67.20 1,150,100 0 0 0
PNP
20
20
20 20 20 200 0 0 0
PNT
7.5
7.5
7.30 7.50 7.30 200 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
14.80 15 14.80 14,800 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7.7
7.7
7.30 7.69 6.92 35,800 0 0 0
POW
13.7
13.7
13.35 13.65 13.15 28,262,300 0 0 0
PPC
9.9
9.9
9.90 9.95 9.89 157,500 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
28
28
28 28 27.90 9,500 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.9
8.9
9 9 8.90 3,900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.5
11.5
11.30 11.50 11.30 500 0 0 0
PRE
24.5
24.5
24.60 24.70 24.50 21,400 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PRT
9.8
9.8
9.80 10 9.80 4,400 0 0 0
PSB
5.5
5.5
5.40 5.60 5.40 14,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
17.5
17.5
18 18 17.30 92,700 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 1,300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.3
8.3
8.40 8.40 8.20 111,600 0 0 0
PSL
10
10
10 10 10 900 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
8.1
8.1
7.90 8.10 7.90 18,400 0 0 0
PTB
39.5
39.5
39.61 39.69 39.29 75,700 0 0 0
PTC
6.8
6.8
7.20 7.20 6.80 300 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 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
29.5
29.5
27.40 29.50 27.10 2,900 0 0 0
PTL
2.8
2.8
2.65 2.78 2.57 35,500 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 1,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 1,000 0 0 0
PTV
5.9
5.9
6 6 5.90 26,200 0 0 0
PV2
2.2
2.2
2.10 2.20 2.10 21,600 0 0 0
PVB
28.3
28.3
27.60 29 27 118,900 0 0 0
PVC
15.8
15.8
15.30 16.10 15.10 1,210,100 0 0 0
PVD
33
33
31.75 33 31.05 5,127,700 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.4
6.4
6.30 6.40 6.20 165,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
78
78
78.40 78.40 77.10 15,800 0 0 0
PVM
19.7
19.7
19.50 19.70 19.50 300 0 0 0
PVO
6.8
6.8
6.71 6.80 6.51 44,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
40.4
40.4
39.30 40.70 38.70 5,808,300 0 0 0
PVT
23.8
23.8
22.45 23.80 22.15 12,490,000 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
6.3
6.3
7.20 7.20 6.30 2,300 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
12.7
12.7
12.80 12.80 12.70 11,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QCG
13.6
13.6
13.80 13.80 13.60 281,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
QNP
32.6
32.6
32.60 32.60 32.60 0 0 0 0
QNS
46.2
46.2
46.10 46.50 45.90 307,600 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
35
35
35 35 35 500 0 0 0
QSP
23.5
23.5
23.48 23.48 23.48 300 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
35
35
35 35 35 0 0 0 0
QTP
12.4
12.4
12.40 12.50 12.30 190,300 0 0 0
RAL
87.7
87.7
87.60 87.80 87.60 900 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.3
11.3
10.80 11.30 10.80 13,400 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
52.9
52.9
53.22 53.57 52.70 449,000 0 0 0
RIC
9
9
9 9 9 1,700 0 0 0
RTB
29.1
29.1
29.10 29.10 29.10 16,400 0 0 0
RYG
10.6
10.6
10.50 10.65 10.40 94,600 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 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
9.5
9.5
8.90 9.60 8.90 157,000 0 0 0
SAB
47.1
47.1
47.25 47.30 46.15 1,090,900 0 0 0
SAC
12.1
12.1
12.20 12.20 12.10 700 0 0 0
SAF
52.5
52.5
52.50 52.50 52.50 4,500 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.7
6.7
6.72 6.76 6.70 72,700 0 0 0
SAS
36.4
36.4
36.50 36.50 36 28,300 0 0 0
SAV
15.6
15.6
14.05 15.55 14.05 1,600 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBA
28.2
28.2
28.20 28.20 27.50 3,300 0 0 0
SBB
16.2
16.2
16.20 16.20 16.20 5,300 0 0 0
SBD
7.3
7.3
8.10 8.10 7.30 200 0 0 0
SBG
11.9
11.9
11.80 11.90 11.75 44,200 0 0 0
SBH
41.3
41.3
41.30 41.30 41.30 200 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SBM
33.5
33.5
33.52 33.52 33.52 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5
5
5.10 5.10 5 179,600 0 0 0
SBT
20.4
20.4
20.40 20.40 20.25 511,900 0 0 0
SBV
7.0
7.0
6.99 6.99 6.99 100 0 0 0
SC5
17.2
17.2
17.15 17.15 17.15 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.9
66.9
66.40 67 66.40 20,300 0 0 0
SCI
10.7
10.7
10 11.20 10 204,800 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
21.5
21.5
21.10 21.70 21 78,500 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
5.8
5.8
5.95 6 5.80 1,715,900 0 0 0
SCS
51.8
51.8
52.20 52.20 51.10 179,000 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.3
8.3
8.30 8.50 7.70 22,200 0 0 0
SD5
7.5
7.5
7.40 7.50 7.40 9,900 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
10.9
10.9
10.90 10.90 10.90 800 0 0 0
SDA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SDV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
44.9
44.9
44.90 44.90 44.90 0 0 0 0
SEB
43
43
42.30 43 42.30 200 0 0 0
SED
17.8
17.8
17.60 17.80 17.40 3,600 0 0 0
SEP
15
15
15 15 15 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
11
11
10.85 11 10.85 2,800 0 0 0
SFI
28
28
26.20 28 26.20 2,000 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.1
12.1
12.10 12.10 11.80 17,600 0 0 0
SGC
108.9
108.9
108.90 108.90 108.90 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.2
24.2
24.20 24.20 24.20 100 0 0 0
SGI
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SGN
54.3
54.3
52.70 54.70 52.70 700 0 0 0
SGP
24.3
24.3
24.50 24.70 24 35,700 0 0 0
SGR
15.5
15.5
15.95 15.95 15.35 91,700 0 0 0
SGS
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGT
15.2
15.2
15 15.20 14.75 13,800 0 0 0
SHA
4.0
4.0
3.97 3.97 3.97 100 0 0 0
SHB
14
14
14.40 14.40 14 79,172,900 0 0 0
SHC
10.3
10.3
10.20 10.30 10.20 3,800 0 0 0
SHE
6.6
6.6
6.60 6.60 6.60 1,300 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SHI
14.2
14.2
14.15 14.20 14.15 501,000 0 0 0
SHN
3.7
3.7
3.80 3.80 3.60 24,800 0 0 0
SHP
34.1
34.1
34.90 34.90 34.05 8,600 0 0 0
SHS
16.7
16.7
16.90 17.10 16.70 5,458,100 0 0 0
SID
14.8
14.8
14.80 14.80 14.80 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SIV
40.7
40.7
36.13 40.79 36.13 500 0 0 0
SJ1
11.7
11.7
11.70 11.70 11.70 300 0 0 0
SJD
14
14
14 14 13.90 56,800 0 0 0
SJE
14.5
14.5
14.60 14.60 14.40 32,100 0 0 0
SJG
24
24
24 24 24 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SJS
58.1
58.1
57.90 58.20 57.50 32,600 0 0 0
SKG
9.7
9.7
9.60 9.70 9.55 151,900 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 1,600 0 0 0
SKN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SKV
26.2
26.2
26.20 26.20 26.20 0 0 0 0
SLS
154.7
154.7
155.10 155.10 153.40 14,300 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
40
40
40.10 40.10 39.65 6,000 0 0 0
SMC
12.8
12.8
12.85 12.90 12.65 202,500 0 0 0
SMN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SMT
10.3
10.3
10.30 10.30 10.30 500 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.2
30.2
30.20 30.20 30 700 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 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
8.5
8.5
8.47 8.47 8.47 200 0 0 0
SPV
21.1
21.1
21.12 21.12 21.12 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 6,700 0 0 0
SRC
55
55
52.90 55.40 52.90 18,300 0 0 0
SRF
6.9
6.9
6.91 7.35 6.89 14,500 0 0 0
SSB
16.8
16.8
16.75 16.75 16.55 1,924,000 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.1
8.1
7.90 8.10 7.20 6,100 0 0 0
SSH
67.9
67.9
67.90 67.90 67.90 0 0 0 0
SSI
27.3
27.3
27.60 27.75 27.30 14,283,800 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
3.32 3.32 3.26 26,600 0 0 0
STB
66.6
66.6
66.20 67 65.80 3,623,900 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
STG
38.6
38.6
38.55 38.55 38.55 100 0 0 0
STH
21.3
21.3
21.80 21.80 21.10 226,000 0 0 0
STK
12.9
12.9
13.15 13.15 12.90 17,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 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
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17 17.45 16.85 2,400 0 0 0
SVD
3.4
3.4
3.22 3.55 3.20 18,500 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 77,100 0 0 0
SVT
10.9
10.9
10.85 10.85 10.80 15,900 0 0 0
SWC
25
25
25 25.50 25 9,000 0 0 0
SZB
43.5
43.5
43.50 43.50 43 1,700 0 0 0
SZC
27
27
27.15 27.45 27 435,600 0 0 0
SZE
8.1
8.1
8.10 8.10 8.10 500 0 0 0
SZG
36.6
36.6
36.60 36.60 36.60 0 0 0 0
SZL
53
53
52.90 53.30 52.60 20,500 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
11.6
11.6
11.70 11.70 11.60 400 0 0 0
TAB
26
26
26 26 26 0 0 0 0
TAL
43.7
43.7
44.70 44.70 43.20 160,900 0 0 0
TAN
43.5
43.5
43 43.50 43 6,400 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBC
33.1
33.1
33.75 33.75 33.10 1,100 0 0 0
TBD
118
118
118 118 118 100 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.6
32.6
32.76 32.76 32.03 10,590,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.1
17.1
17.25 17.35 16.60 12,306,500 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.0
32.0
31.94 32.26 31.94 27,700 0 0 0
TCM
22.9
22.9
23 23 22.65 375,500 0 0 0
TCO
15.9
15.9
15.15 15.90 15.05 664,900 0 0 0
TCR
2.4
2.4
2.40 2.53 2.40 10,600 0 0 0
TCT
19.2
19.2
19.10 19.25 19.10 400 0 0 0
TCW
32.5
32.5
32 32.80 32 10,600 0 0 0
TDB
40.9
40.9
41 41 40.90 1,600 0 0 0
TDC
11
11
10.95 11.05 10.85 91,100 0 0 0
TDF
9
9
9 9 9 2,000 0 0 0
TDG
2.6
2.6
2.65 2.70 2.60 116,900 0 0 0
TDH
4.1
4.1
4.13 4.43 4.12 579,900 0 0 0
TDM
57
57
57 57.90 57 5,100 0 0 0
TDP
30.8
30.8
29.45 30.85 29.45 268,900 0 0 0
TDS
8.5
8.5
8 8.50 8 1,100 0 0 0
TDT
7.9
7.9
7.70 7.90 7.60 80,600 0 0 0
TDW
48.5
48.5
48.60 48.60 48.10 300 0 0 0
TED
60
60
60 60 60 0 0 0 0
TEG
5.9
5.9
6.19 6.19 5.94 18,700 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
49.5
49.5
49.50 49.50 49.50 900 0 0 0
TGP
4.7
4.7
5.50 5.50 4.70 2,600 0 0 0
TH1
8.3
8.3
7.90 8.30 7.70 20,300 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.7
31.7
31.60 31.80 31.50 6,300 0 0 0
THG
44
44
43.45 44.40 43.45 40,900 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.9
8.9
8.80 8.90 8.80 44,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
TID
20.6
20.6
21 21 20.60 900 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.7
6.7
6.70 6.70 6.60 795,500 0 0 0
TIN
149
149
155 159.70 145 70,500 0 0 0
TIP
18.4
18.4
18.30 18.45 18.25 22,100 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TIX
40.6
40.6
40.58 40.58 40.58 300 0 0 0
TJC
13.2
13.2
13.30 13.30 13.20 25,900 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12 13.10 11.90 2,900 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.6
8.6
8.52 8.70 8.50 846,700 0 0 0
TLG
50.0
50.0
50 50.20 49.90 52,400 0 0 0
TLH
4.7
4.7
4.65 4.67 4.60 155,500 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
56
56
56 56 56 200 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 2,000 0 0 0
TMG
70.1
70.1
70.10 70.10 70.10 0 0 0 0
TMP
48.5
48.5
49 49 48.50 3,900 0 0 0
TMS
41.5
41.5
38.30 41.45 38.10 11,200 0 0 0
TMT
12.2
12.2
12.50 12.50 12 37,900 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
14.2
14.2
14 14.20 14 2,600 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TNG
20.8
20.8
20.90 20.90 20.31 455,900 0 0 0
TNH
10.2
10.2
10.05 10.20 9.99 108,000 0 0 0
TNI
5.1
5.1
5.11 5.12 5.11 16,400 0 0 0
TNP
26
26
26 26 26 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
10.3
10.3
10.20 10.25 9.70 11,500 0 0 0
TNV
16.1
16.1
16.40 16.40 15.90 3,000 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
194.5
194.5
194 194.90 181 72,600 0 0 0
TOT
16.4
16.4
16.40 16.50 16.30 400 0 0 0
TOW
37.5
37.5
37.50 37.50 37.50 0 0 0 0
TPB
16.3
16.3
16.25 16.30 15.95 11,225,300 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 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
77.8
77.8
78.10 78.60 77.60 3,000 0 0 0
TRC
74.5
74.5
75.50 76 73.20 32,600 0 0 0
TRS
28.1
28.1
32 32 28.10 400 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,900 0 0 0
TSA
15.6
15.6
15.85 15.90 15.50 151,200 0 0 0
TSB
18.7
18.7
18.70 18.70 18.70 200 0 0 0
TSC
2.4
2.4
2.38 2.40 2.27 130,300 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
37
37
37 37 37 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.6
5.6
5.40 5.90 5.40 7,000 0 0 0
TTA
11.0
11.0
10.90 11.05 10.65 233,900 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 8,300 0 0 0
TTD
118.7
118.7
159.28 159.28 118.60 600 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.65 2.65 2.60 406,300 0 0 0
TTG
11
11
10.90 11 10.90 6,200 0 0 0
TTH
2.3
2.3
2.30 2.40 2.20 70,400 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
15.2
15.2
15.20 15.20 14.80 16,000 0 0 0
TTS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TTT
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TUG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TV1
26.2
26.2
27 27.20 25.60 99,600 0 0 0
TV2
34.8
34.8
34.70 34.95 34.35 187,000 0 0 0
TV3
15.9
15.9
15 15.90 15 200 0 0 0
TV4
14
14
14 14 13.90 9,600 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
7.40 7.45 7.37 69,400 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 9,400 0 0 0
TVD
10.2
10.2
10.20 10.30 10.10 100,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TVN
8.8
8.8
8.50 8.80 8.40 861,900 0 0 0
TVS
13.1
13.1
13.05 13.65 13 50,700 0 0 0
TVT
16.0
16.0
15.10 15.95 15.10 200 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.20 18,400 0 0 0
TYA
18.3
18.3
18.20 18.35 18.20 11,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.30 7.30 7 5,400 0 0 0
UDL
29.9
29.9
29.90 29.90 29.90 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
65
65
64 65 64 200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
UPH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
17.1
17.1
17.10 17.10 17.10 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VAB
10.2
10.2
10.25 10.25 10.10 273,500 0 0 0
VAV
32.1
32.1
32.07 32.07 32.07 100 0 0 0
VBB
13.7
13.7
13.90 14 13.60 130,400 0 0 0
VBC
21
21
21 21 21 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VC2
4.8
4.8
4.90 5 4.80 144,000 0 0 0
VC3
26
26
26.30 26.30 25.70 1,141,600 0 0 0
VC6
22.5
22.5
22.50 22.50 22.50 100 0 0 0
VC7
7.7
7.7
7.80 7.90 7.70 77,700 0 0 0
VC9
4.8
4.8
4.80 5 4.80 32,600 0 0 0
VCA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VCB
59.9
59.9
60.60 60.70 59.70 6,407,700 0 0 0
VCC
10.2
10.2
10.20 10.20 10.20 3,600 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
22.90 23.45 22.55 11,590,200 0 0 0
VCI
25.6
25.6
26.10 26.20 25.60 8,345,900 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.7
23.7
24.10 24.40 23.60 2,600 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
39
39
38.60 39.30 38 47,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.8
9.8
9.80 9.80 7.40 400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
13
13
13 13 13 1,500 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
53
53
53 53 53 0 0 0 0
VDS
14.4
14.4
14.15 14.35 13.85 1,201,100 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 9,900 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VE9
4
4
4 4 4 0 0 0 0
VEA
33.3
33.3
33.40 33.50 33.20 168,900 0 0 0
VEC
22.2
22.2
21 22.50 21 1,800 0 0 0
VEF
96.3
96.3
97.10 97.10 96.10 9,900 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.2
48.2
48.18 48.18 48.18 2,700 0 0 0
VFR
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VGC
43.0
43.0
42.80 43.50 42.75 236,700 0 0 0
VGG
42
42
42.10 42.10 42 300 0 0 0
VGI
88.6
88.6
90 91.20 88.30 360,900 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.3
25.3
25.20 25.30 24.90 13,400 0 0 0
VGR
68.2
68.2
68 68.30 68 300 0 0 0
VGS
24.5
24.5
24.60 24.60 24 220,800 0 0 0
VGT
12
12
12 12 11.80 225,400 0 0 0
VGV
51.6
51.6
51.60 51.60 51.60 100 0 0 0
VHC
62.4
62.4
62.30 62.40 60.70 1,536,000 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 192,000 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 71,300 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
151.2
151.2
142 151.90 141.80 6,715,300 0 0 0
VIB
16.0
16.0
16.10 16.15 15.85 5,576,500 0 0 0
VIC
219.5
219.5
211.90 224.80 210.30 2,877,500 0 0 0
VID
4.9
4.9
4.90 4.90 4.90 1,400 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VIF
15.7
15.7
15.70 15.80 15.70 12,500 0 0 0
VIG
4.5
4.5
4.50 4.60 4.50 39,100 0 0 0
VIM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VIN
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VIP
11.5
11.5
11.50 11.50 11.40 98,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VIW
35.2
35.2
36 39.40 33 276,400 0 0 0
VIX
16.5
16.5
16.85 16.85 16.45 14,854,800 0 0 0
VJC
181
181
179 182 177.20 1,482,700 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
45.6
45.6
45.80 46.10 45.60 13,900 0 0 0
VLC
13.3
13.3
13.40 13.40 13.20 43,100 0 0 0
VLG
7.9
7.9
8.60 8.60 7.90 3,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 0 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
56
56
54.10 56 54.10 300 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
18.6
18.6
17.40 20.80 17 173,300 0 0 0
VNB
14.4
14.4
14.40 14.40 14.40 8,500 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 1,500 0 0 0
VND
16
16
16.05 16.20 15.95 5,826,000 0 0 0
VNE
3.7
3.7
3.65 3.75 3.65 594,300 0 0 0
VNF
15
15
14.70 15 14.70 800 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
6.3
6.3
6.40 6.40 6.30 800 0 0 0
VNL
19.1
19.1
19 19.05 18.75 2,300 0 0 0
VNM
61.1
61.1
61.10 61.20 60.40 2,751,900 0 0 0
VNP
18.8
18.8
20.20 20.20 18.80 94,400 0 0 0
VNR
20.8
20.8
20.70 20.80 20.60 38,700 0 0 0
VNS
8
8
8 8 7.96 3,800 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
333
333
330 335 324 4,900 0 0 0
VOS
12.5
12.5
12.55 12.65 12.40 744,300 0 0 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
27.5
27.5
26.43 27.51 26.04 22,244,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
24.5
24.5
24.50 24.50 24.50 100 0 0 0
VPG
3.5
3.5
3.48 3.50 3.47 338,000 0 0 0
VPH
3.9
3.9
3.94 3.98 3.90 63,300 0 0 0
VPI
62.5
62.5
61.30 62.50 60.90 6,530,400 0 0 0
VPR
7.9
7.9
7.90 7.90 7.90 900 0 0 0
VPS
8.8
8.8
8.81 8.81 8.80 2,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
16.5
16.5
17 17 16 600 0 0 0
VRC
12.7
12.7
12.65 12.65 12.65 100 0 0 0
VRE
35.2
35.2
33.05 35.60 32.65 15,997,900 0 0 0
VRG
17
17
17.10 17.10 17 3,100 0 0 0
VSA
19.5
19.5
19.20 19.80 19.20 500 0 0 0
VSC
21.5
21.5
21.60 21.95 21.30 4,237,700 0 0 0
VSE
8.1
8.1
8.60 8.60 7.50 8,200 0 0 0
VSF
26.1
26.1
26 26.20 26 16,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.9
42.9
43.00 43.00 42.50 1,200 0 0 0
VSI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VSN
14.4
14.4
14.20 14.40 14.20 18,200 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VTB
14.5
14.5
13.60 14.45 13.60 1,500 0 0 0
VTC
12.5
12.5
12.30 12.60 12.30 23,100 0 0 0
VTD
6
6
6 6.10 5.80 168,800 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
50
50
51 51 49.20 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.1
12.1
12.10 12.15 11.95 200,900 0 0 0
VTP
65.9
65.9
67.90 68 65.40 1,010,300 0 0 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
10.5
10.5
10.50 10.70 10.40 18,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.80 14.90 14.50 33,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,312,900 0 0 0
VUA
15.7
15.7
15.80 15.80 15.60 500 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
115.2
115.2
114.80 119.50 114.80 64,100 0 0 0
VW3
10.1
10.1
10.20 10.20 9.80 18,500 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
59.1
59.1
59.10 59.10 59.10 200 0 0 0
WCS
285.1
285.1
285.10 285.10 285.10 0 0 0 0
WSB
53.3
53.3
53.50 53.50 53.30 600 0 0 0
WSS
6.3
6.3
6.30 6.30 6.20 4,400 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
X20
11.8
11.8
11.80 11.80 11.80 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
YBC
7.1
7.1
6.20 7.10 6.20 2,700 0 0 0
YBM
10.1
10.1
10.80 10.80 10.10 1,200 0 0 0
YEG
9.3
9.3
9.31 9.35 9.28 579,100 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
247.4
247.4
0 0 0 68,278,902 0 0 0
^UPCOM
127.3
127.3
0 0 0 28,311,135 0 0 0
^VN30
2,032.3
2,032.3
0 0 0 340,362,820 0 0 0
^VNINDEX
1,874.9
1,874.9
0 0 0 773,453,598 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |