DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/05/2026

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 18/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AAA
7.2
7.2
7.14 7.17 7.10 550,800 0 0 0
AAH
3.1
3.1
3 3.10 3 611,000 0 0 0
AAM
6.5
6.5
7 7.10 6.54 4,400 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 430,400 0 0 0
AAT
2.9
2.9
2.92 2.92 2.84 34,200 0 0 0
ABB
15.3
15.3
15.20 15.30 15.10 686,500 0 0 0
ABC
10.5
10.5
10.90 10.90 10.40 18,400 0 0 0
ABI
19.5
19.5
19.40 19.50 19.40 47,200 0 0 0
ABR
13.2
13.2
12.50 13.15 12.50 1,900 0 0 0
ABS
2.8
2.8
2.80 2.83 2.79 147,400 0 0 0
ABT
55.5
55.5
55.50 55.70 55.30 1,100 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 122,600 0 0 0
ACB
23
23
23.10 23.25 22.90 11,124,600 0 0 0
ACC
12.8
12.8
12.85 12.85 12.15 8,700 0 0 0
ACE
35.4
35.4
35.40 35.50 35.30 2,100 0 0 0
ACL
13.5
13.5
12.65 13.50 12.65 3,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ACV
45.1
45.1
44.20 45.50 43.40 2,072,500 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 200 0 0 0
ADG
8.5
8.5
8.48 8.48 8.48 200 0 0 0
ADS
9.1
9.1
9.10 9.18 8.96 26,200 0 0 0
AFX
10.4
10.4
10.40 10.45 10.30 42,300 0 0 0
AG1
10.8
10.8
11.70 11.70 10.80 11,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12
12
12.05 12.05 11.85 214,400 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
37
37
37.80 37.80 37 4,100 0 0 0
AGR
14.7
14.7
14.60 14.70 14.40 197,700 0 0 0
AGX
240
240
240 245 240 900 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
47.3
47.3
47 47.70 46.80 28,100 0 0 0
ALT
12.1
12.1
12.30 12.30 12.10 1,900 0 0 0
ALV
7.2
7.2
7.30 7.30 7.20 1,800 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 600 0 0 0
AME
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AMP
12
12
12 12 12 0 0 0 0
AMS
9.3
9.3
9.30 9.60 8.80 52,600 0 0 0
AMV
1.6
1.6
1.60 1.70 1.60 247,600 0 0 0
ANT
27.6
27.6
26.10 28.80 26.10 11,300 0 0 0
ANV
22.7
22.7
22.80 22.90 22.65 411,700 0 0 0
APF
47.5
47.5
48.47 48.76 46.53 58,300 0 0 0
APG
4.8
4.8
4.81 4.81 4.74 327,600 0 0 0
APH
5.7
5.7
5.69 5.71 5.63 134,100 0 0 0
API
6.5
6.5
6.20 6.50 6.10 335,300 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.20 4.30 4.20 4,200 0 0 0
APS
7.1
7.1
6.70 7.20 6.60 1,012,000 0 0 0
APT
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.5
16.5
16.55 16.70 16.30 2,000 0 0 0
ASM
5.9
5.9
6.05 6.09 5.89 756,900 0 0 0
ASP
7.7
7.7
7.40 7.80 7.35 231,500 0 0 0
AST
72
72
72 72 71.50 1,400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
45
45
46 46 45 1,200 0 0 0
AVG
9.9
9.9
9.90 10 9.90 35,100 0 0 0
BAB
11.2
11.2
11.30 11.30 11.20 2,400 0 0 0
BAF
34.8
34.8
35.20 35.20 34.50 1,572,800 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 0 0 0 0
BBH
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11
11
11 11 11 700 0 0 0
BCA
21.8
21.8
21.80 21.80 21.40 19,900 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.20 7.20 7.10 66,500 0 0 0
BCE
11.2
11.2
10.85 11.55 10.85 111,100 0 0 0
BCF
42
42
42 42 42 200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
56.2
56.2
53.80 56.80 53.40 1,371,800 0 0 0
BCP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BCR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.1
36.1
34.20 36.10 34.20 1,100 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 3,600 0 0 0
BDW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
63.2
63.2
62.70 64 62.70 532,400 0 0 0
BGE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 500 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
7.9
7.9
7.90 7.90 7.90 1,400 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29
29
29 29 28.50 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
23.3
23.3
23.05 23.55 23 117,000 0 0 0
BID
45.3
45.3
42.80 45.50 42.20 17,432,500 0 0 0
BIG
6.5
6.5
6.60 6.70 6.40 587,900 0 0 0
BIO
13.3
13.3
13.50 13.50 13.30 2,800 0 0 0
BKC
20.8
20.8
21.10 21.90 20.60 24,800 0 0 0
BKG
2.5
2.5
2.48 2.49 2.45 24,000 0 0 0
BLI
8.7
8.7
8.80 8.80 8.60 17,500 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 100 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
13.0
13.0
12.85 12.95 12.75 7,400 0 0 0
BMD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMF
7.8
7.8
7.60 7.80 7.60 200 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.6
14.6
14.50 14.65 14.25 222,700 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
146.1
146.1
150.49 150.87 146.14 297,600 0 0 0
BMS
14.3
14.3
14.80 14.80 13.90 216,600 0 0 0
BMV
4.6
4.6
4.40 4.60 4.40 700 0 0 0
BNA
6
6
6.10 6.10 6 16,200 0 0 0
BNW
15
15
15.50 15.50 14.90 4,000 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 4 100 0 0 0
BRC
12.2
12.2
12 12.15 12 1,300 0 0 0
BRR
17.7
17.7
17.50 17.90 17.50 6,200 0 0 0
BRS
24.8
24.8
24.70 24.80 24.60 3,100 0 0 0
BSA
20
20
20 20 20 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
12.7
12.7
12.70 12.70 12.70 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
35.5
35.5
34.80 35.50 34.80 217,700 0 0 0
BSL
12.9
12.9
12.90 13 12.90 10,300 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSR
33.5
33.5
32 33.95 31.95 20,890,200 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17.9
17.9
17.90 17.90 17.90 2,500 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.1
22.1
22.10 22.10 22.10 200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
8.4
8.4
8.43 8.45 8.37 20,500 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 300 0 0 0
BTT
38.1
38.1
38.10 38.10 38.05 800 0 0 0
BTU
16.2
16.2
15.70 16.20 15.70 400 0 0 0
BTV
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BTW
76
76
76 76 76 0 0 0 0
BVB
12.5
12.5
12.70 12.70 12.40 681,100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71.7
71.7
67.60 71.70 67.50 1,824,600 0 0 0
BVL
15.3
15.3
14.80 16 14 1,900 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
26.2
26.2
25.70 26.20 25.70 158,000 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.9
43.9
43.95 43.95 43.70 78,300 0 0 0
BWS
33.9
33.9
34 34 33.90 2,200 0 0 0
BXH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
19
19
19 19 19 200 0 0 0
C32
13.5
13.5
12.60 13.50 12.60 24,700 0 0 0
C47
9.8
9.8
9.30 9.98 9.30 57,100 0 0 0
C4G
7
7
7 7 6.80 214,300 0 0 0
C69
16
16
15.90 16.10 15.70 428,700 0 0 0
C92
4
4
3.60 4 3.60 400 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
7
7
7 7 7 0 0 0 0
CAN
28
28
28 28 28 100 0 0 0
CAP
45.6
45.6
42.10 45.60 41 154,200 0 0 0
CAT
14.5
14.5
14.60 14.60 14.40 28,200 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 500 0 0 0
CC1
35
35
35 35 35 900 0 0 0
CCA
15.1
15.1
15.10 15.40 15 7,000 0 0 0
CCC
7.9
7.9
8 8 7.50 40,000 0 0 0
CCI
19
19
20.90 20.90 19 800 0 0 0
CCL
4.9
4.9
4.88 4.89 4.83 53,400 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 1,100 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
21.6
21.6
20.90 21.80 20.70 149,800 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.5
29.5
29 29.50 29 5,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.2
13.2
13.20 13.20 13.20 6,000 0 0 0
CDR
5
5
5 5 5 3,200 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
17.9
17.9
17.90 18.20 17.40 12,928,500 0 0 0
CET
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
6
6
6 6 6 0 0 0 0
CHP
28
28
28 28 27.45 17,300 0 0 0
CHS
11
11
11 11 11 15,000 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
10
10
10 10 10 0 0 0 0
CID
9.4
9.4
9.40 10.00 9.23 4,400 0 0 0
CIG
6.4
6.4
6.38 6.38 6.02 121,300 0 0 0
CII
19.0
19.0
19 19.35 18.80 13,771,700 0 0 0
CIP
2
2
1.90 2 1.80 1,800 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
65.7
65.7
66 66 65.70 1,100 0 0 0
CKD
23.9
23.9
24.60 25.70 23.90 3,300 0 0 0
CKG
7.8
7.8
7.60 7.76 7.60 28,100 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
54.7
54.7
54.70 54.70 54.70 0 0 0 0
CLH
20.6
20.6
20.85 20.85 20.49 18,400 0 0 0
CLL
30
30
30 30 30 4,500 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
44.6
44.6
44.55 44.55 44.55 0 0 0 0
CLX
14.8
14.8
14.80 14.80 14.70 5,600 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
19
19
19 19 19 2,100 0 0 0
CMF
388.8
388.8
388.80 388.80 388.80 0 0 0 0
CMG
28.2
28.2
27.65 28.20 27.15 460,700 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
17.4
17.4
17.40 17.40 17.40 0 0 0 0
CMN
67
67
71.30 71.30 58.30 1,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.30 6.30 6.11 38,200 0 0 0
CMT
12.2
12.2
12.10 12.60 12.10 1,100 0 0 0
CMV
7.8
7.8
7.78 7.78 7.78 0 0 0 0
CMW
13
13
13 13 13 100 0 0 0
CMX
5.8
5.8
5.84 5.85 5.80 36,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.6
30.6
30.60 30.60 30.60 300 0 0 0
CNG
22.8
22.8
22.95 23 22.65 29,200 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 2,500 0 0 0
COM
33
33
33 33 33 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.4
5.4
5.40 5.40 5.40 0 0 0 0
CQN
31.1
31.1
30.90 31.10 30.80 19,000 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CRC
8.2
8.2
8.18 8.21 8.11 198,300 0 0 0
CRE
7.6
7.6
7.50 7.55 7.41 156,700 0 0 0
CSC
14.3
14.3
14.10 14.40 14 7,300 0 0 0
CSI
17.2
17.2
17.20 17.20 17.20 200 0 0 0
CSM
11.8
11.8
11.90 11.90 11.65 120,000 0 0 0
CSV
26.5
26.5
26.10 27 26 728,500 0 0 0
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 1,100 0 0 0
CTB
17.4
17.4
17.40 17.40 17.40 2,900 0 0 0
CTD
73.2
73.2
76.10 76.10 73 1,882,200 0 0 0
CTF
18
18
18.05 18.05 17.60 324,900 0 0 0
CTG
36.3
36.3
35.60 36.70 35.25 18,917,500 0 0 0
CTI
21.4
21.4
21.30 21.45 20.90 263,900 0 0 0
CTP
6.9
6.9
7 7 6.50 26,200 0 0 0
CTR
87.3
87.3
84 87.60 83.80 717,700 0 0 0
CTS
28.6
28.6
27.90 28.70 27.90 1,161,300 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 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
11.7
11.7
11.70 12 11.70 2,700 0 0 0
D2D
33.6
33.6
33.95 33.95 33.50 29,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.70 15.70 14.70 2,400 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.6
2.6
2.63 2.64 2.59 40,700 0 0 0
DAN
29.5
29.5
33.10 33.10 29.50 200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
8.4
8.4
8.38 8.38 8.38 0 0 0 0
DBC
22.3
22.3
22.40 22.50 22.20 2,094,700 0 0 0
DBD
50.3
50.3
50.30 50.30 49 77,300 0 0 0
DBM
24.6
24.6
24.60 24.60 24.60 0 0 0 0
DBT
12.5
12.5
12.60 12.60 12.20 33,900 0 0 0
DC1
9.3
9.3
9.30 9.30 9.30 0 0 0 0
DC2
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DC4
8.6
8.6
8.66 8.70 8.57 76,100 0 0 0
DCF
29.3
29.3
29.29 29.29 29.29 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.3
38.3
38.10 38.30 37.50 775,200 0 0 0
DCM
45
45
43.75 45.65 43.75 5,928,700 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DDV
27.3
27.3
26.70 27.50 26.50 1,148,900 0 0 0
DFC
32
32
32.10 32.10 31.60 500 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
51.6
51.6
51 51.90 50.60 1,473,600 0 0 0
DGT
4
4
4.10 4.10 3.90 43,300 0 0 0
DGW
42
42
41.80 42.10 41.55 882,700 0 0 0
DHA
47.4
47.4
47 47.40 46.70 50,900 0 0 0
DHB
12
12
12 12.30 11.90 14,100 0 0 0
DHC
35.9
35.9
36.20 36.20 35.30 209,800 0 0 0
DHD
28.8
28.8
28.50 28.80 28.50 700 0 0 0
DHG
96.3
96.3
96.60 96.60 96 13,300 0 0 0
DHM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
DHN
21
21
21 21 21 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
69.6
69.6
69.60 69.60 69 4,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.5
3.5
4 4 3.50 12,100 0 0 0
DIG
14.9
14.9
14.90 14.90 14.55 8,178,600 0 0 0
DIH
9
9
9.10 9.10 8.80 7,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.40 5.40 5.20 469,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.67 2.79 2.67 1,218,100 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
59
59
59 59 59 100 0 0 0
DMN
9.4
9.4
9.50 9.50 9.20 5,800 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
24.5
24.5
24.10 24.50 24.10 5,500 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 500 0 0 0
DNH
50.2
50.2
50 50.20 50 2,300 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DNP
19.1
19.1
19.10 19.10 19.10 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
31.50 32 31.50 600 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.5
12.5
12.50 12.50 12.50 200 0 0 0
DP1
31
31
31.50 31.50 31 1,100 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.7
58.7
58.70 58.70 58.20 4,800 0 0 0
DPG
41.4
41.4
40.15 41.40 39.25 828,900 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
28.2
28.2
27.15 28.45 27.10 9,223,600 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
43.5
43.5
43.90 44.25 43.45 636,600 0 0 0
DQC
11.4
11.4
11.20 11.40 11.20 14,900 0 0 0
DRC
12.6
12.6
12.70 12.80 12.60 142,000 0 0 0
DRG
9.2
9.2
9.20 9.20 9.20 1,500 0 0 0
DRH
2.2
2.2
2.19 2.20 2.15 360,700 0 0 0
DRI
14.9
14.9
15 15.10 14.60 1,092,900 0 0 0
DRL
45.0
45.0
45.10 45.30 44.90 2,000 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
23.0
23.0
22.45 23 22.20 347,800 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.5
37.5
37.80 37.80 37.15 11,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
5.2
5.2
5.20 5.20 5.10 278,100 0 0 0
DTA
3.5
3.5
3.46 3.60 3.45 5,300 0 0 0
DTD
14.8
14.8
14.80 14.90 14.60 197,100 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
13
13
13 13 13 0 0 0 0
DTI
2
2
1.90 2 1.90 3,300 0 0 0
DTK
12
12
11.90 12 11.30 14,000 0 0 0
DTL
11.5
11.5
11.70 11.70 11.40 3,100 0 0 0
DTP
102
102
102 102 102 100 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
6.9
6.9
6.90 7 6.80 30,700 0 0 0
DVN
20.6
20.6
20.50 20.60 20.50 25,400 0 0 0
DVP
75.6
75.6
76 76.20 75.60 15,300 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DXG
15.9
15.9
15.80 15.90 15.60 17,070,200 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.7
13.7
13.70 14 13.60 283,600 0 0 0
DXS
8.5
8.5
8.50 8.63 8.47 3,033,900 0 0 0
DXV
3.8
3.8
3.70 3.84 3.70 300 0 0 0
E12
4
4
4 4 4 2,900 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 200 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30
30
30 30 30 0 0 0 0
EFI
3.2
3.2
3 3.20 3 4,600 0 0 0
EIB
21.7
21.7
21.85 21.90 21.55 9,602,200 0 0 0
EIC
21.9
21.9
21.30 23.90 21.30 2,000 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 400 0 0 0
EIN
2.4
2.4
2.60 2.60 2.30 1,000 0 0 0
ELC
16.2
16.2
16.45 16.45 16 425,600 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
EVE
10.1
10.1
10.30 10.30 10.10 2,500 0 0 0
EVF
13.9
13.9
13.50 14.35 13.50 11,552,600 0 0 0
EVG
6.3
6.3
6.25 6.28 6.22 239,700 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 42,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.17 3.18 3.13 46,300 0 0 0
FCN
13
13
12.85 13 12.70 772,600 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
21.9
21.9
21.90 21.90 21.90 0 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
36
36
36 36 36 0 0 0 0
FIC
20.6
20.6
19.60 20.70 19.50 47,700 0 0 0
FID
1.8
1.8
1.90 1.90 1.80 105,600 0 0 0
FIR
5.3
5.3
5.40 5.40 5.30 50,100 0 0 0
FIT
4.1
4.1
4.10 4.19 4.08 439,700 0 0 0
FMC
35
35
35.30 35.45 35 17,000 0 0 0
FOC
67
67
67 67 66.50 7,000 0 0 0
FOX
85.8
85.8
83 86.20 82 584,300 0 0 0
FPT
74.9
74.9
72.90 75.30 72 18,323,700 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
12
12
14.30 14.30 12 1,200 0 0 0
FRT
134
134
134 134.80 132.90 427,500 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
42.5
42.5
42.70 42.70 42.50 300 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
24.2
24.2
23.72 24.26 23.50 768,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.9
10.9
10.80 11.10 10.80 69,600 0 0 0
GAS
93
93
91.70 95.50 90.20 4,078,700 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
20.2
20.2
19.80 21 19.60 44,400 0 0 0
GDA
13.7
13.7
13.60 13.80 13.60 25,100 0 0 0
GDT
18.2
18.2
18.15 18.15 17.95 13,900 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
119.8
119.8
121.50 122 116.90 1,211,200 0 0 0
GEG
14.2
14.2
14.20 14.20 14 368,900 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
35
35
34.60 35.65 33.70 15,512,300 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
27.1
27.1
27.05 27.15 27 5,000 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.7
12.7
12.85 12.95 12.70 176,300 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
28.2
28.2
27.50 28.20 27.50 3,100 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
77.4
77.4
77.64 78.52 77.35 892,700 0 0 0
GMH
7.5
7.5
7.16 7.49 7.16 1,100 0 0 0
GMX
17.9
17.9
16.40 18 16.40 2,600 0 0 0
GND
30.8
30.8
30.82 30.82 30.82 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 43,200 0 0 0
GSM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
GSP
11.7
11.7
11.50 11.80 11.45 386,400 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
141.7
141.7
141.70 141.70 141.70 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
39.3
39.3
37.70 40 37 5,789,400 0 0 0
GVT
87.4
87.4
69 87.40 69 300 0 0 0
H11
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HAC
9
9
9.10 9.20 9 3,800 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
15.7
15.7
16 16 15.55 8,047,900 0 0 0
HAH
57.4
57.4
57.20 58 56.90 654,000 0 0 0
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8
8
8 8 8 17,800 0 0 0
HAP
7
7
6.82 7 6.82 2,700 0 0 0
HAR
3.6
3.6
3.65 3.68 3.63 131,700 0 0 0
HAS
7.7
7.7
7.70 7.71 7.41 8,100 0 0 0
HAT
31
31
31 31 31 800 0 0 0
HAV
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HAX
10.1
10.1
10.10 10.10 10 236,900 0 0 0
HBC
5.2
5.2
5.10 5.20 5.10 669,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13
13
13 13 13 5,000 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
26.4
26.4
26 26.40 25.10 4,000 0 0 0
HCD
7.9
7.9
7.90 7.90 7.82 4,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
29.6
29.6
28.50 29.90 28.35 17,488,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10.10 10.10 10 1,200 0 0 0
HD6
9.2
9.2
9.10 9.20 9 42,200 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
6.9
6.9
6.90 6.90 6.90 7,600 0 0 0
HDB
27.5
27.5
27.35 27.55 27.15 10,510,600 0 0 0
HDC
19
19
18.90 19 18.60 1,678,300 0 0 0
HDG
24.5
24.5
24.70 24.75 24.40 1,642,900 0 0 0
HDM
36.4
36.4
35.50 36.40 35.50 700 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
64
64
64 64 64 400 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFB
8.9
8.9
8.90 8.90 8.90 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
176
176
176.90 178 176 1,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
72.6
72.6
66 72.60 66 2,600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14
14
14.40 14.45 13.75 1,698,300 0 0 0
HHS
13.4
13.4
12.80 13.40 12.70 6,070,600 0 0 0
HHV
12.0
12.0
12.05 12.05 11.90 6,101,100 0 0 0
HID
4.8
4.8
4.96 4.96 4.70 734,100 0 0 0
HII
6.5
6.5
6.52 6.65 6.41 241,800 0 0 0
HIO
8.9
8.9
9.50 9.50 8.30 5,900 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.9
21.9
21.90 21.90 21.90 300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 100 0 0 0
HLC
11.8
11.8
11.70 11.80 11.60 11,900 0 0 0
HLD
16.4
16.4
16.50 16.50 15.80 20,000 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HMD
11.6
11.6
11.60 11.60 11.60 3,300 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
34.8
34.8
34.70 34.80 34.70 4,300 0 0 0
HNB
16.9
16.9
16.90 16.90 16.90 200 0 0 0
HND
10.6
10.6
10.70 10.70 10.60 1,400 0 0 0
HNF
26
26
26 26 26 0 0 0 0
HNG
7.6
7.6
7.60 8.50 7.50 16,636,700 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.5
7.5
7.40 7.60 7.30 434,900 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4 20,000 0 0 0
HPB
23
23
23 23 23 100 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 2,500 0 0 0
HPG
26.5
26.5
26.50 26.70 26.25 27,485,500 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
78
78
78 78 78 1,000 0 0 0
HPT
28
28
27.80 28 27.80 7,800 0 0 0
HPW
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HPX
4.5
4.5
4.51 4.52 4.45 574,600 0 0 0
HQC
2.5
2.5
2.54 2.54 2.49 2,170,100 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
58.9
58.9
58.90 58.90 58.90 17,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12 12.10 11.95 2,058,600 0 0 0
HSL
5.0
5.0
4.97 4.99 4.91 109,600 0 0 0
HSM
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HSP
16
16
16 16 16 1,100 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 46,400 0 0 0
HT1
13.9
13.9
13.85 13.90 13.65 250,800 0 0 0
HTC
41.6
41.6
41.60 41.60 34.20 1,300 0 0 0
HTE
3.2
3.2
3.20 3.20 3.20 4,100 0 0 0
HTG
41.4
41.4
41 41.35 41 2,000 0 0 0
HTI
23.9
23.9
23.70 23.85 23.70 32,500 0 0 0
HTL
21
21
21.60 21.60 20.60 5,600 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
8.1
8.1
8.25 8.30 8.04 167,700 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
14
14
14 14 14 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.5
9.5
9.60 9.60 9.50 4,700 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HUB
13.0
13.0
13 13 12.90 14,400 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.8
15.8
15.80 15.90 15.60 1,714,200 0 0 0
HVA
5.9
5.9
5.90 5.90 5.50 42,700 0 0 0
HVH
11.5
11.5
11.50 11.55 11.25 145,400 0 0 0
HVN
21.3
21.3
21 21.25 20.95 643,000 0 0 0
HVT
27.4
27.4
27.40 27.50 27.30 10,100 0 0 0
HVX
2.4
2.4
2.40 2.50 2.40 6,500 0 0 0
HWS
15
15
15 15 14.90 1,500 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
32
32
32 32 32 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
16.2
16.2
16.20 16.50 15.90 6,200 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.9
30.9
30.20 30.90 30.20 2,900 0 0 0
ICT
18.3
18.3
18.10 18.40 18.10 12,100 0 0 0
IDC
42.8
42.8
43.90 43.90 42.40 1,925,000 0 0 0
IDI
5.9
5.9
5.94 6.03 5.90 287,500 0 0 0
IDJ
4.7
4.7
4.40 4.80 4.30 1,668,300 0 0 0
IDP
281.4
281.4
281.40 281.40 281.40 0 0 0 0
IDV
23
23
22.90 23 22.80 4,900 0 0 0
IFS
17.3
17.3
17.30 17.30 17.30 200 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
10.0
10.0
9.97 9.99 9.91 1,739,900 0 0 0
ILA
5.2
5.2
5.30 5.30 5.20 7,500 0 0 0
ILB
21.9
21.9
21.80 21.90 21.60 11,100 0 0 0
ILC
6.5
6.5
6.60 6.60 6.50 600 0 0 0
ILS
27
27
24.50 27 24.50 39,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.3
46.3
47.05 47.05 46 54,400 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
36.8
36.8
37 37 36.80 20,600 0 0 0
IPA
14.3
14.3
14.30 14.40 14.20 27,000 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
24
24 24 24 1,000 0 0 0
IST
41
41
39.50 41 39.50 1,200 0 0 0
ITC
12.2
12.2
12.10 12.15 11.95 47,400 0 0 0
ITD
16.1
16.1
15.80 16.15 15.70 11,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 257,100 0 0 0
ITS
3.8
3.8
3.80 3.90 3.80 5,500 0 0 0
IVS
6.9
6.9
6.90 6.90 6.70 58,900 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.9
3.9
3.90 3.96 3.88 51,800 0 0 0
KBC
32.1
32.1
31.65 32.45 31.40 3,129,400 0 0 0
KCB
11.6
11.6
11.80 11.80 11.60 32,300 0 0 0
KDC
48.4
48.4
48.60 48.60 47.65 384,600 0 0 0
KDH
23.2
23.2
23.20 23.30 23.05 3,295,500 0 0 0
KDM
25.7
25.7
24.70 25.90 23.60 68,200 0 0 0
KGM
5.8
5.8
5.80 5.80 5.80 4,100 0 0 0
KHD
17.6
17.6
17.60 17.60 17.60 100 0 0 0
KHG
5.2
5.2
5.25 5.27 5.19 5,158,000 0 0 0
KHP
10
10
10.25 10.25 10 58,300 0 0 0
KHS
13.8
13.8
13.60 13.80 13.60 200 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
14
14
15.40 15.40 14 2,300 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
KLB
14.2
14.2
14.15 14.40 14 428,100 0 0 0
KMR
2.8
2.8
2.76 2.82 2.76 51,700 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.40 379,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.9
15.9
15.60 15.90 15.40 1,014,700 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.7
83.7
80.10 85.80 76.40 70,800 0 0 0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 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
20.3
20.3
20.30 20.30 20.30 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
5.1
5.1
6 6 5.10 600 0 0 0
L14
23.4
23.4
23.30 24 23.20 83,300 0 0 0
L18
20.8
20.8
21.10 21.40 20.80 9,600 0 0 0
L40
69
69
69 69.50 67.90 102,100 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
16.8
16.8
16.80 16.80 16.80 100 0 0 0
LAI
11.9
11.9
11.40 12 11.40 10,900 0 0 0
LAS
16
16
15.50 16.20 15.40 619,000 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 800 0 0 0
LBE
29.9
29.9
30 30 28.50 33,500 0 0 0
LBM
29.9
29.9
28.90 30.50 26.90 11,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.36 9.40 9.20 1,531,000 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.2
3.2
3.21 3.22 3.14 647,200 0 0 0
LDP
7.8
7.8
7.90 7.90 7.80 63,500 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.3
4.3
4.50 4.50 4.30 300 0 0 0
LG9
5
5
5 5 5 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
6 6.15 5.89 146,900 0 0 0
LHC
94.5
94.5
96.70 96.70 92.80 1,600 0 0 0
LHG
27.8
27.8
27.75 27.90 27.75 53,700 0 0 0
LIC
30.2
30.2
32 32.80 30.10 5,900 0 0 0
LIG
3.6
3.6
3.60 3.60 3.50 176,400 0 0 0
LIX
29.7
29.7
29.79 29.79 29.03 21,200 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
21.5
21.5
21.80 21.80 20.50 4,700 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.5
6.5
6.20 6.50 6.10 3,600 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
52.3
52.3
51.50 52.70 51 962,300 0 0 0
LPT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.4
34.4
33.80 34.40 33.60 21,100 0 0 0
LSS
8.3
8.3
8.35 8.37 8.28 36,500 0 0 0
LTC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
LTG
6
6
6 6 6 0 0 0 0
M10
22.1
22.1
22.10 22.10 22.10 2,000 0 0 0
MA1
32.8
32.8
32.80 32.80 32.80 100 0 0 0
MAC
12.2
12.2
12.30 12.30 12.20 1,400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25.5
25.5
25.65 25.65 25.40 18,793,500 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 202,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.40 20.20 18.50 9,510,500 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 7,800 0 0 0
MCH
132
132
132.80 133 130 429,200 0 0 0
MCM
28.4
28.4
28.50 28.50 28.20 21,300 0 0 0
MCO
5.1
5.1
5.20 5.20 5.10 1,300 0 0 0
MCP
27.4
27.4
27.30 27.40 27.10 17,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MDG
37
37
36 37 36 8,100 0 0 0
MEC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
8.3
8.3
7.70 8.30 7.70 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.3
36.3
35.10 36.40 35.10 33,000 0 0 0
MGC
11.3
11.3
11.60 11.60 11.10 20,500 0 0 0
MGG
25
25
25 25 25 500 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28.8
28.8
28.80 28.80 28.80 0 0 0 0
MHC
9.9
9.9
9.85 9.90 9.85 20,700 0 0 0
MIC
11.2
11.2
11.30 11.30 10.30 24,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
17.15 17.85 17.10 241,400 0 0 0
MKP
28.2
28.2
28.20 28.20 28.20 0 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
21.5
21.5
21.50 21.50 21.50 100 0 0 0
MML
31.5
31.5
31.60 31.60 31.30 49,800 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
11
11
11 11 11 0 0 0 0
MPC
15.9
15.9
15.80 15.90 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
20
20
20 20 20 300 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
13.9
13.9
13.80 13.90 13.60 15,810,900 0 0 0
MSH
35.3
35.3
35.30 35.55 34.70 150,900 0 0 0
MSN
76.5
76.5
77.10 77.30 76.40 5,621,700 0 0 0
MSR
38.5
38.5
39.60 40 38 2,950,100 0 0 0
MST
7.9
7.9
7.80 8 7.40 3,934,200 0 0 0
MTA
12.8
12.8
13.10 13.10 12.70 3,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
8.4
8.4
8.40 8.40 8.40 300 0 0 0
MTH
34.9
34.9
34.90 34.90 34.90 200 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 500 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.8
15.8
15.50 16.40 14.40 10,100 0 0 0
MVC
13.6
13.6
13.70 13.70 13.60 10,100 0 0 0
MVN
60.5
60.5
59.80 61.20 59.80 13,400 0 0 0
MWG
79
79
82 82 79 11,953,700 0 0 0
MZG
13.2
13.2
12.80 13.30 12.80 1,447,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.8
50.8
49.85 51.10 49.45 941,400 0 0 0
NAG
8.1
8.1
8.40 8.40 8.10 81,200 0 0 0
NAP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NAS
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
16.7
16.7
16.70 16.70 16.70 0 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.4
17.4
17.50 17.50 17.30 8,400 0 0 0
NBC
8.8
8.8
8.70 8.80 8.70 76,400 0 0 0
NBE
9.6
9.6
9.50 9.70 9.50 2,100 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBT
15
15
15 15 15 100 0 0 0
NBW
35.8
35.8
35.80 35.80 35.80 100 0 0 0
NCG
10.3
10.3
10.40 10.40 10.30 5,000 0 0 0
NCS
38.7
38.7
39.62 40.54 38.70 3,800 0 0 0
NCT
91.8
91.8
91.90 92 91.60 14,500 0 0 0
ND2
36
36
36 36 36 0 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
10.9
10.9
10.90 11.10 10.80 234,300 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.80 4.80 4.70 2,800 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 1,700 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 14,700 0 0 0
NET
66
66
66 66.10 65.50 1,600 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.3
12.3
12.60 12.60 12.30 128,000 0 0 0
NHC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NHH
10.6
10.6
10.45 10.55 10.40 49,900 0 0 0
NHT
16.1
16.1
15.70 16.05 15.40 299,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.7
13.7
13.75 13.90 13.70 1,431,100 0 0 0
NLG
26.2
26.2
26.55 26.55 26.15 1,958,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
44.2
44.2
44.70 44.85 44.15 16,600 0 0 0
NNT
60
60
60 60 60 100 0 0 0
NO1
5.2
5.2
5.30 5.34 5.20 36,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.9
11.9
11.90 11.90 11.90 400 0 0 0
NRC
6.2
6.2
6.20 6.50 6.10 427,600 0 0 0
NSC
76
76
75 76 74.40 2,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 5.10 4.80 53,900 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
12.6
12.6
12.60 12.60 12.60 5,200 0 0 0
NT2
23.3
23.3
23.25 23.50 22.90 707,900 0 0 0
NTC
139.1
139.1
139 139.10 138.90 2,200 0 0 0
NTF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NTH
57
57
57 57 57 200 0 0 0
NTL
16.4
16.4
16.45 16.70 16.35 347,300 0 0 0
NTP
61.7
61.7
63 63 61.50 52,100 0 0 0
NTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NTW
22.9
22.9
22.90 22.90 22.90 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.8
10.8
10.60 10.80 10.50 174,700 0 0 0
NVL
17.2
17.2
17.30 17.60 17 14,873,200 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.3
7.3
7.06 7.57 7.06 1,300 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OCB
11.3
11.3
11.20 11.25 11.10 1,419,900 0 0 0
OCH
5.5
5.5
5.50 5.60 5.50 15,300 0 0 0
ODE
46
46
46 46 45.70 17,600 0 0 0
OGC
2.8
2.8
2.83 2.83 2.78 223,600 0 0 0
OIL
17
17
15.80 17.40 15.70 9,035,000 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 900 0 0 0
ONW
7
7
7 7 7 100 0 0 0
OPC
23.5
23.5
23.50 23.50 23.50 100 0 0 0
ORS
13.6
13.6
13.40 13.60 13.35 1,931,900 0 0 0
PAC
22.1
22.1
22.05 22.20 21.95 295,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
32.9
32.9
33.15 33.50 32.75 1,204,000 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 6,200 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 5,500 0 0 0
PAT
69.2
69.2
66.60 69.20 66.60 28,800 0 0 0
PBC
6
6
5.90 6 5.90 28,400 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
17.7
17.7
16.65 17.90 16.65 23,676,100 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19.4
19.4
19.40 19.40 19.40 300 0 0 0
PCF
3.1
3.1
3.20 3.40 3.10 4,100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22.2
22.2
22.50 22.50 22.20 70,200 0 0 0
PCM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
19.2
19.2
19.20 19.40 19.10 13,700 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
105
105
105 105 105 2,000 0 0 0
PDR
16.6
16.6
16.55 16.60 16.30 8,626,300 0 0 0
PDV
9.5
9.5
9.36 9.50 9.36 37,300 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 300 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
46.5
46.5
46.30 47.45 46.30 819,000 0 0 0
PFL
2.2
2.2
2.10 2.20 2.10 67,900 0 0 0
PGB
11.2
11.2
11.10 11.30 11 19,100 0 0 0
PGC
13.8
13.8
13.55 13.90 13.55 58,500 0 0 0
PGD
23.6
23.6
23 23.55 23 1,200 0 0 0
PGI
19
19
18.30 19 18.30 10,000 0 0 0
PGN
7
7
7.30 7.50 7 12,200 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
5.9
5.9
6.30 6.40 5.90 400 0 0 0
PGV
24
24
23.60 25 23.60 37,400 0 0 0
PHC
5
5
4.86 5.10 4.86 3,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
60
60
60 60 60 100 0 0 0
PHP
36.4
36.4
35.90 36.90 35.50 85,200 0 0 0
PHR
70.3
70.3
71 71.70 69.70 465,700 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
15.3
15.3
15.10 15.30 15.10 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10
10
10 10 10 0 0 0 0
PIT
7.4
7.4
7.42 7.42 7.42 900 0 0 0
PIV
8
8
8 8.40 7.80 305,100 0 0 0
PJC
31
31
31 31 31 600 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PLA
4.5
4.5
4.50 5 4.50 6,900 0 0 0
PLC
24.4
24.4
22.40 24.50 22.40 1,598,900 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.26 4.32 4.16 47,500 0 0 0
PLX
45.2
45.2
42.60 45.15 42.50 11,418,400 0 0 0
PMB
11.6
11.6
11.60 11.60 11.50 1,100 0 0 0
PMC
139.8
139.8
138 139.80 137.80 2,300 0 0 0
PMG
7
7
7 7 7 100 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
36.6
36.6
35.50 36.60 35.50 1,800 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36
36
36 36 36 300 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PND
5.2
5.2
6 6 5.10 1,200 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
64.7
64.7
67.10 67.10 64.50 2,277,600 0 0 0
PNP
19.4
19.4
19.40 19.40 19.40 100 0 0 0
PNT
8
8
7.90 8 7.90 1,000 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.4
15.4
15.30 15.90 15.30 134,900 0 0 0
POT
20
20
20 20 20 2,200 0 0 0
POV
7.3
7.3
7.69 7.69 7.30 15,600 0 0 0
POW
14.3
14.3
14.10 14.60 13.95 24,632,600 0 0 0
PPC
9.8
9.8
9.81 9.85 9.76 106,400 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.6
27.6
27.60 27.60 27.40 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18.20 18.20 18 2,200 0 0 0
PPS
10.5
10.5
10 10.50 10 8,100 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 0 0 0 0
PRE
26.8
26.8
26.90 26.90 26.30 2,900 0 0 0
PRO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PRT
9.2
9.2
9.30 9.30 9 9,700 0 0 0
PSB
5.5
5.5
5.50 5.70 5.30 72,300 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
17.3
17.3
17.30 17.40 17 37,200 0 0 0
PSE
11
11
10.90 11 10.90 400 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.6
8.6
8.50 8.70 8.50 753,600 0 0 0
PSL
9.5
9.5
9.60 9.60 9.50 300 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
18
18
18 18 18 0 0 0 0
PSW
8
8
7.90 8 7.90 29,700 0 0 0
PTB
41.6
41.6
40.75 41.55 40 70,400 0 0 0
PTC
7.0
7.0
6.97 6.97 6.97 600 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 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
27
27
27 27 27 400 0 0 0
PTL
2.7
2.7
2.60 2.70 2.60 3,600 0 0 0
PTO
20
20
20 20 20 4,800 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 9.40 9.20 16,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
6.4
6.4
7.20 7.20 6.30 71,500 0 0 0
PV2
2
2
2 2.10 2 44,500 0 0 0
PVB
29.3
29.3
27.90 29.80 27.90 418,900 0 0 0
PVC
16.8
16.8
15.70 17.20 15.70 2,606,700 0 0 0
PVD
35.8
35.8
34.20 36.05 34.15 12,001,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.5
6.5
6.30 6.60 6.30 139,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
81
81
80.40 81.90 79.40 58,800 0 0 0
PVM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PVO
7.1
7.1
6.71 7.20 6.71 105,800 0 0 0
PVP
20
20
20.15 20.70 19.60 2,052,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
42.5
42.5
41.10 44 41 10,693,000 0 0 0
PVT
25.3
25.3
24.40 25.60 24.10 11,406,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
6.2
6.2
6.90 6.90 5.60 3,700 0 0 0
PWS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXL
13.3
13.3
13.20 13.60 13.20 36,700 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 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
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
13.3
13.3
13.40 13.40 13.10 215,500 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
5.3
5.3
5.50 5.50 5.30 5,100 0 0 0
QNP
32.4
32.4
31.50 32.35 31.50 300 0 0 0
QNS
48.8
48.8
48.10 48.80 44.70 137,400 0 0 0
QNT
12
12
12 12 12 100 0 0 0
QNU
9.6
9.6
9.60 9.60 9.60 0 0 0 0
QNW
17.5
17.5
15.50 17.50 15.50 200 0 0 0
QPH
34.2
34.2
34.20 34.20 34.20 300 0 0 0
QSP
23.4
23.4
24.50 24.50 23.40 1,200 0 0 0
QST
26
26
26 26 26 500 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
12.2
12.2
12.30 12.30 12.10 806,700 0 0 0
RAL
84.9
84.9
84.90 84.90 84 1,800 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.5
6.5
6.50 7.40 6.50 700 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 200 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
52.8
52.8
53 53.30 52.40 639,600 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
RTB
29.8
29.8
30.50 30.50 29.80 7,100 0 0 0
RYG
10.4
10.4
10.60 10.60 9.99 241,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
34.6
34.6
34.60 34.60 34.60 0 0 0 0
S55
67
67
67 67 67 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
9.50 9.60 9.30 84,900 0 0 0
SAB
48.4
48.4
48.55 48.65 47.75 570,000 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 300 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.7
6.7
6.73 6.73 6.50 79,300 0 0 0
SAS
34.5
34.5
35 35 34 10,100 0 0 0
SAV
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 600 0 0 0
SBA
28.4
28.4
28.30 28.40 28.10 5,900 0 0 0
SBB
19.1
19.1
18.90 19.30 18.90 59,500 0 0 0
SBD
8
8
7.40 8 7.40 200 0 0 0
SBG
12
12
12.05 12.10 11.90 30,400 0 0 0
SBH
40.2
40.2
41.30 41.30 40.20 10,400 0 0 0
SBL
6
6
5.90 6 5.90 2,300 0 0 0
SBM
34.2
34.2
34.20 34.20 34.20 100 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.9
4.9
4.90 5 4.80 460,500 0 0 0
SBT
20.6
20.6
20.20 20.55 20.05 592,600 0 0 0
SBV
6.9
6.9
6.85 6.85 6.85 200 0 0 0
SC5
16.4
16.4
16.85 16.85 16.40 2,400 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
68.9
68.9
69 69.10 68.50 25,400 0 0 0
SCI
12.4
12.4
12.20 12.50 12.20 31,600 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 200 0 0 0
SCL
20.6
20.6
21 21 20.50 25,900 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.7
5.7
5.62 5.65 5.55 1,539,300 0 0 0
SCS
52.2
52.2
52.40 52.40 52 143,200 0 0 0
SD2
6
6
6 6 6 100 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 100 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SD6
2
2
2 2 2 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 0 0 0 0
SDA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 200 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
9.10 9.10 8 500 0 0 0
SDV
32.2
32.2
32.20 32.20 32.20 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
44.7
44.7
44.70 44.70 44.70 0 0 0 0
SEB
41.5
41.5
43 43 41.50 8,100 0 0 0
SED
17.8
17.8
17.80 17.80 17.80 200 0 0 0
SEP
18.1
18.1
18.10 18.10 18.10 200 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.50 3,300 0 0 0
SFI
27.2
27.2
27.15 27.15 27.15 100 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12
12
12.10 12.10 12 3,100 0 0 0
SGC
109
109
109 109 109 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
SGI
9.7
9.7
9.60 9.70 9.50 400 0 0 0
SGN
51.7
51.7
52.90 52.90 51.70 12,300 0 0 0
SGP
23.4
23.4
23.30 23.50 23 78,600 0 0 0
SGR
14.5
14.5
14.45 14.60 14.35 125,700 0 0 0
SGS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGT
15
15
14.65 15.10 14.60 3,800 0 0 0
SHA
4.0
4.0
3.91 3.97 3.90 11,300 0 0 0
SHB
13.8
13.8
13.85 13.90 13.70 44,049,800 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 600 0 0 0
SHE
6.3
6.3
6.20 6.30 6.10 2,700 0 0 0
SHG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SHI
14.8
14.8
14.35 14.95 14.30 300,800 0 0 0
SHN
3.4
3.4
3.80 3.80 3.40 28,200 0 0 0
SHP
34.3
34.3
34 34.30 33.90 3,600 0 0 0
SHS
18
18
17.60 18 17.40 18,875,700 0 0 0
SID
14.9
14.9
14.90 14.90 14.90 100 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 0 0 0 0
SJ1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14 102,300 0 0 0
SJE
13.6
13.6
13.80 13.80 13.50 37,400 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
55.2
55.2
56 57.40 54 24,500 0 0 0
SKG
9.4
9.4
9.30 9.40 9.30 29,100 0 0 0
SKH
23.0
23.0
23.14 23.14 23.05 2,100 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
25.6
25.6
25.60 25.60 25.60 0 0 0 0
SLS
150.5
150.5
149.50 150.50 149.30 1,400 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
40.0
40.0
40.20 40.20 39.95 1,800 0 0 0
SMC
11.8
11.8
11.50 11.80 11.50 245,200 0 0 0
SMN
8.9
8.9
8.90 8.90 8.90 200 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
30.2
30.2
29.80 30.20 29.80 10,600 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPV
20.6
20.6
20.60 20.60 20.60 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 3,700 0 0 0
SRC
53
53
54 54 53 3,100 0 0 0
SRF
7.9
7.9
7.98 8.11 7.31 19,800 0 0 0
SSB
16.6
16.6
16.55 16.55 16.35 1,941,700 0 0 0
SSC
29.0
29.0
29.00 29.00 29.00 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.9
7.9
7.80 8 7.80 300 0 0 0
SSH
64.7
64.7
64.70 64.70 64.70 100 0 0 0
SSI
28.2
28.2
27.80 28.25 27.65 14,829,800 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
3.2
3.2
3.18 3.20 3.14 38,100 0 0 0
STB
72.1
72.1
72.90 74 71.60 5,605,300 0 0 0
STC
13.2
13.2
14.30 14.30 13.20 1,100 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 300 0 0 0
STH
21.2
21.2
21.10 21.20 20.90 323,400 0 0 0
STK
13
13
13.20 13.20 12.95 7,300 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 100 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
17
17.35 17.35 17 11,100 0 0 0
SVD
4.1
4.1
3.90 4.10 3.90 18,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2.10 1.90 30,500 0 0 0
SVT
10.7
10.7
10.75 10.75 10.55 23,500 0 0 0
SWC
24.6
24.6
24.30 24.60 24.30 3,600 0 0 0
SZB
43.1
43.1
43.20 43.20 42.80 1,900 0 0 0
SZC
25.6
25.6
25.90 25.90 25.55 638,200 0 0 0
SZE
8
8
8 8 8 1,000 0 0 0
SZG
36.6
36.6
36.60 36.60 36.60 200 0 0 0
SZL
53.4
53.4
53.20 54.50 53.20 3,800 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.4
11.4
11.60 11.60 11.20 10,300 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 8,700 0 0 0
TAL
46.0
46.0
47.50 47.50 45.75 192,900 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TBC
32
32
32.20 32.20 32 15,200 0 0 0
TBD
128
128
128 128 128 0 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
33.3
33.3
33.30 33.50 33.06 12,191,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.7
16.7
16.75 16.80 16.30 7,481,600 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
31.8
31.8
32.17 32.17 31.80 44,400 0 0 0
TCM
22.9
22.9
23 23 22.60 542,700 0 0 0
TCO
15.6
15.6
15.50 15.60 15.30 222,900 0 0 0
TCR
2.6
2.6
2.58 2.58 2.58 100 0 0 0
TCT
18.6
18.6
18.70 18.70 18.60 1,900 0 0 0
TCW
31.8
31.8
31.70 31.80 31.70 1,000 0 0 0
TDB
41.9
41.9
41.90 41.90 41.90 100 0 0 0
TDC
11.0
11.0
10.85 10.95 10.85 34,100 0 0 0
TDF
9
9
9 9 9 9,500 0 0 0
TDG
2.6
2.6
2.62 2.63 2.58 78,000 0 0 0
TDH
3.9
3.9
3.87 3.94 3.80 105,600 0 0 0
TDM
57.9
57.9
57 57.90 53.90 17,800 0 0 0
TDP
29.6
29.6
29 29.55 29 162,600 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TDT
7.6
7.6
7.50 7.60 7.50 17,600 0 0 0
TDW
49
49
49 49 49 200 0 0 0
TED
60
60
60 60 60 0 0 0 0
TEG
6.5
6.5
6.46 6.46 6.39 29,200 0 0 0
TET
43
43
42 43 42 500 0 0 0
TFC
49
49
49.80 51 49 10,900 0 0 0
TGP
6.1
6.1
6.10 6.10 6.10 100 0 0 0
TH1
5.8
5.8
6.70 6.70 5.50 2,500 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
53
53
55.80 55.80 50 197,300 0 0 0
THG
43.3
43.3
43.40 43.40 42.55 6,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 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 2,200 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 8.70 37,600 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.1
20.1
20 20.10 20 4,200 0 0 0
TIE
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 184,200 0 0 0
TIN
126.5
126.5
130 131 124 10,100 0 0 0
TIP
18.3
18.3
18.20 18.25 18.15 19,200 0 0 0
TIS
4.7
4.7
4.50 4.80 4.50 8,700 0 0 0
TIX
41.8
41.8
41.75 41.75 41.75 0 0 0 0
TJC
11.4
11.4
11.60 11.80 11.40 3,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.41 8.48 8.35 328,700 0 0 0
TLG
49.8
49.8
50 50 49.80 103,100 0 0 0
TLH
4.6
4.6
4.58 4.64 4.53 171,100 0 0 0
TLP
6.3
6.3
6.10 6.90 6 1,300 0 0 0
TMB
55.6
55.6
56 56 55.50 1,400 0 0 0
TMC
7.7
7.7
7.74 7.74 7.65 1,100 0 0 0
TMG
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TMP
46.8
46.8
46.80 46.90 46.80 1,100 0 0 0
TMS
38.8
38.8
39.55 39.95 38.60 600 0 0 0
TMT
11.8
11.8
11.80 12 11.60 56,100 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.2
13.2
13.20 13.20 13.20 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31
31
31 31 31 100 0 0 0
TNG
19.3
19.3
19 19.40 18.80 472,800 0 0 0
TNH
10.0
10.0
9.98 9.99 9.95 77,300 0 0 0
TNI
4.9
4.9
5.20 5.20 4.86 24,500 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TNT
10.3
10.3
9.68 10.45 9.68 29,200 0 0 0
TNV
16.8
16.8
16.50 16.80 16.40 1,000 0 0 0
TNW
12.8
12.8
12.90 12.90 12.80 2,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
188.7
188.7
190 198 186.20 11,100 0 0 0
TOT
16.9
16.9
16.90 16.90 16.90 400 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
15.5
15.5
15.70 15.70 15.50 7,794,500 0 0 0
TPC
10.5
10.5
10.50 10.50 10.50 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
78.6
78.6
80.90 80.90 78.40 4,600 0 0 0
TRC
77
77
77 77 75.50 13,100 0 0 0
TRS
33
33
33 33 33 100 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 5.80 100 0 0 0
TSA
15.3
15.3
15.45 15.45 15.25 121,500 0 0 0
TSB
19.5
19.5
19.70 19.70 19.30 1,800 0 0 0
TSC
2.3
2.3
2.32 2.32 2.28 190,000 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 20,600 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 100 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
7
7
6.40 7.10 6.40 15,200 0 0 0
TTA
10.6
10.6
10.70 10.70 10.40 201,900 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.4
2.4
2.46 2.46 2.30 1,129,400 0 0 0
TTG
13.1
13.1
13 13.10 11.70 300 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 188,300 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TTN
15
15
15 15 14.90 11,100 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 1,000 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
24.8
24.8
23.10 25.40 22.70 173,900 0 0 0
TV2
32.5
32.5
32.10 32.50 30.50 455,500 0 0 0
TV3
15.9
15.9
16 16 15.90 1,000 0 0 0
TV4
13.5
13.5
13 13.60 12.90 77,600 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
7.46 7.50 7.36 36,300 0 0 0
TVC
8.6
8.6
8.50 8.70 8.50 147,200 0 0 0
TVD
10.3
10.3
10.20 10.30 10.10 122,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 200 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
9.5
9.5
9.40 9.60 9.20 334,700 0 0 0
TVS
13.2
13.2
13.10 13.25 13 28,000 0 0 0
TVT
16
16
16 16 16 2,000 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 2,500 0 0 0
TYA
18.4
18.4
18.10 18.40 18.10 7,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UDL
29.9
29.9
29.90 29.90 29.90 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
66.3
66.3
66.30 66.30 66.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
7.50 8 7.20 5,900 0 0 0
UPC
35.3
35.3
35.30 35.40 26.20 5,800 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 100 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
USD
16.7
16.7
17 17 16.50 19,700 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
10.7
10.7
8.90 10.70 8.90 8,200 0 0 0
V21
6.1
6.1
6.10 6.10 5.60 500 0 0 0
VAB
10.3
10.3
10.20 10.25 10.15 265,600 0 0 0
VAF
25
25
25 25 25 100 0 0 0
VAV
31.8
31.8
31.78 31.78 31.78 200 0 0 0
VBB
12.6
12.6
12.60 12.60 12.60 6,700 0 0 0
VBC
21
21
21 21 21 300 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
4.6
4.6
4.70 4.70 4.60 150,800 0 0 0
VC3
26.2
26.2
26.30 26.30 26 474,000 0 0 0
VC6
20.2
20.2
21 21.30 20.10 5,000 0 0 0
VC7
9
9
8.40 9 8.40 523,300 0 0 0
VC9
4.5
4.5
4.40 4.60 4.30 15,400 0 0 0
VCA
7
7
7 7 6.63 400 0 0 0
VCB
63.2
63.2
60.70 63.50 60.30 18,877,600 0 0 0
VCC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.9
298.9
298.90 298.90 298.90 300 0 0 0
VCG
21.2
21.2
21.55 21.60 21 10,032,200 0 0 0
VCI
25.8
25.8
25.55 25.90 25.35 5,827,400 0 0 0
VCM
8.1
8.1
7.80 8.10 7.80 200 0 0 0
VCP
23.8
23.8
24 24 23.50 16,400 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 200 0 0 0
VCS
39
39
38.90 39.10 38.60 49,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 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 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
53
53
53 53 53 0 0 0 0
VDS
13.5
13.5
13.35 13.60 13.30 661,300 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 1,400 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VE9
3.1
3.1
3.20 3.20 3.10 500 0 0 0
VEA
34.6
34.6
34.50 34.70 33.90 366,300 0 0 0
VEC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VEF
95.7
95.7
91 95.80 91 3,700 0 0 0
VES
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VET
15
15
15 15 14.90 300 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48.1
48.1
48.08 48.18 48.08 11,700 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VGC
43.8
43.8
43.85 43.95 43.20 678,600 0 0 0
VGG
41.9
41.9
41.90 41.90 41.90 200 0 0 0
VGI
97.5
97.5
88.80 97.70 88.80 2,597,200 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.8
25.8
25.60 25.80 25.60 17,900 0 0 0
VGR
71
71
71.90 71.90 71 4,700 0 0 0
VGS
22.8
22.8
23.20 23.30 22.80 395,800 0 0 0
VGT
12.1
12.1
11.70 12.20 11.70 1,131,000 0 0 0
VGV
49.4
49.4
49.40 49.40 49.40 0 0 0 0
VHC
59
59
60 60 59 472,800 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.6
3.6
3.40 3.60 3.40 345,000 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.60 409,300 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VHM
154
154
157.60 160.20 153 5,253,200 0 0 0
VIB
16.1
16.1
16 16.10 15.90 3,575,300 0 0 0
VIC
225
225
226.80 228.80 221.70 2,674,600 0 0 0
VID
4.9
4.9
4.90 4.90 4.88 1,300 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.4
15.4
15 15.40 15 2,400 0 0 0
VIG
4.5
4.5
4.50 4.50 4.40 36,500 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.5
11.5
11.45 11.50 11.35 188,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.7
22.7
22.70 22.70 22.70 3,900 0 0 0
VIW
24.3
24.3
26.70 27.70 24 518,400 0 0 0
VIX
19
19
18.40 19 18.25 44,228,700 0 0 0
VJC
171.1
171.1
169.50 172.30 169.50 1,391,200 0 0 0
VLA
8.1
8.1
9 9 8.10 2,500 0 0 0
VLB
45.8
45.8
46.10 46.10 45.80 8,200 0 0 0
VLC
13.3
13.3
13.30 13.30 13.20 38,300 0 0 0
VLG
7.9
7.9
8.40 8.40 7.90 9,200 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
4.2
4.2
4.40 4.40 4.20 1,000 0 0 0
VMD
14
14
14 14 14 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60
60
60 60 60 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
17.1
17.1
15.90 17.10 15.90 2,500 0 0 0
VNB
14.3
14.3
14.50 14.50 14.30 7,000 0 0 0
VNC
32.6
32.6
35.10 35.10 32.60 2,000 0 0 0
VND
16.7
16.7
16.40 16.80 16.25 11,696,300 0 0 0
VNE
3.0
3.0
2.99 3.06 2.97 513,300 0 0 0
VNF
14.7
14.7
14.70 14.70 14.70 5,700 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6 6.30 6 700 0 0 0
VNL
19.0
19.0
18.90 18.95 18.90 1,800 0 0 0
VNM
60.5
60.5
59.50 60.70 59.50 4,850,600 0 0 0
VNP
18.6
18.6
18.70 18.70 18.50 46,800 0 0 0
VNR
20.6
20.6
20.50 20.60 20.50 2,100 0 0 0
VNS
7.8
7.8
7.77 7.77 7.77 4,100 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
358
358
357.50 359 351.20 4,600 0 0 0
VOS
13.1
13.1
12.85 13.25 12.65 1,694,200 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
27.5
27.5
27.45 27.50 27.10 15,227,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
24
24
23.60 24 23.60 1,000 0 0 0
VPG
3.6
3.6
3.72 3.72 3.56 74,800 0 0 0
VPH
3.5
3.5
3.60 3.73 3.51 67,600 0 0 0
VPI
63
63
62 63.50 61 4,151,600 0 0 0
VPL
90.4
90.4
87.60 90.40 86.70 881,600 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VPS
8.6
8.6
8.34 8.64 8.34 5,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VRC
12.7
12.7
12.45 12.65 12.45 200 0 0 0
VRE
33.1
33.1
33.65 34.20 32.50 8,326,000 0 0 0
VRG
16.3
16.3
16.80 16.80 16.30 3,100 0 0 0
VSA
19.7
19.7
19.70 19.70 19.70 100 0 0 0
VSC
21.5
21.5
21.40 21.50 21 5,093,800 0 0 0
VSE
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VSF
26
26
26.20 26.20 25.80 21,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.85 42.90 42.50 4,100 0 0 0
VSI
23
23
23 23 23 1,600 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VSN
14
14
14 14 14 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.4
13.4
13.40 13.40 13.40 1,400 0 0 0
VTC
14.6
14.6
14.60 14.60 14.60 36,300 0 0 0
VTD
5.5
5.5
5.80 5.80 5.30 243,600 0 0 0
VTE
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.40 8.40 8.40 100 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
49 50 48 13,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12.2
12.2
12.30 12.30 12.10 131,300 0 0 0
VTP
68.2
68.2
65.50 68.70 64.70 1,148,600 0 0 0
VTQ
5.8
5.8
5.10 5.80 5.10 200 0 0 0
VTR
10.1
10.1
10.40 10.40 10 21,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.9
14.9
14.70 14.90 14.70 176,500 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.6
20.6
20.50 20.60 20.50 1,030,800 0 0 0
VUA
14
14
14 14 14 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
104.4
104.4
105.60 105.60 99.90 110,200 0 0 0
VW3
9.6
9.6
9.80 9.80 9.50 3,000 0 0 0
VWS
24
24
24 24 24 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
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.9
299.9
267.50 302.90 267.50 800 0 0 0
WSB
53.8
53.8
53.20 53.80 53.20 400 0 0 0
WSS
6.5
6.5
6.40 6.50 6.40 300 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 4,600 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
9
9 9 9 0 0 0 0
XMD
6
6
6 6 6 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 800 0 0 0
YBM
10.2
10.2
10.30 10.30 10 6,000 0 0 0
YEG
9.4
9.4
9.39 9.39 9.32 1,012,700 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
259.3
259.3
0 0 0 98,444,357 0 0 0
^UPCOM
125.9
125.9
0 0 0 51,473,027 0 0 0
^VN30
2,046.4
2,046.4
0 0 0 355,928,832 0 0 0
^VNINDEX
1,927.9
1,927.9
0 0 0 820,722,199 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |