DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/05/2026

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 21/05/2026

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
7
7.04 7.08 6.98 442,600 0 0 0
AAH
3
3
3 3 2.90 204,800 0 0 0
AAM
6.6
6.6
6.93 6.93 6.56 400 0 0 0
AAS
8.3
8.3
8.30 8.30 8.20 297,300 0 0 0
AAT
2.9
2.9
2.88 2.88 2.81 18,900 0 0 0
ABB
15.3
15.3
15.30 15.40 15.20 296,500 0 0 0
ABC
10.5
10.5
10.80 10.80 10.50 11,000 0 0 0
ABI
19.6
19.6
19.50 19.60 19.30 21,100 0 0 0
ABR
12.5
12.5
12.70 12.70 12.50 6,100 0 0 0
ABS
2.9
2.9
2.83 2.90 2.82 239,800 0 0 0
ABT
54.9
54.9
54.90 54.90 53.50 10,200 0 0 0
ABW
10.3
10.3
10.30 10.50 10.30 12,200 0 0 0
ACB
22.8
22.8
22.70 22.90 22.65 13,391,700 0 0 0
ACC
12.8
12.8
12.65 12.80 12.65 2,600 0 0 0
ACE
38
38
36.30 38 36.30 1,800 0 0 0
ACL
13.3
13.3
12.60 13.25 12.60 3,700 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
44.1
44.1
44.60 44.70 43.90 638,000 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.99 8.99 8.99 0 0 0 0
ADS
8.9
8.9
9 9 8.90 24,100 0 0 0
AFX
10.2
10.2
10.15 10.20 10.05 45,200 0 0 0
AG1
10.4
10.4
11.40 11.40 10.40 23,400 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12.0
12.0
11.80 12 11.70 132,700 0 0 0
AGM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
AGP
36.9
36.9
37 37 36.90 400 0 0 0
AGR
14.4
14.4
14.50 14.55 14.30 147,600 0 0 0
AGX
234.7
234.7
234.60 234.70 234.60 800 0 0 0
AIC
8.5
8.5
8.30 8.60 8.30 1,300 0 0 0
AIG
49.1
49.1
47.10 54 47.10 100,900 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
7.3
7.3
7.30 7.30 7.30 1,300 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 0 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
9.4
9.4
9.30 9.50 9 191,700 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 113,400 0 0 0
ANT
27.0
27.0
27.50 27.50 26.10 11,000 0 0 0
ANV
22.5
22.5
22.45 22.55 22.05 289,600 0 0 0
APF
49.9
49.9
50.10 52 49.90 23,900 0 0 0
APG
4.7
4.7
4.80 4.80 4.69 208,900 0 0 0
APH
5.6
5.6
5.59 5.62 5.53 219,200 0 0 0
API
5.9
5.9
5.90 6 5.80 94,100 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 4.20 4.10 12,600 0 0 0
APS
6.7
6.7
6.80 6.90 6.70 100,900 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
16.50 16.50 16.50 0 0 0 0
ASM
5.8
5.8
5.77 5.85 5.77 176,300 0 0 0
ASP
7.5
7.5
7.32 7.56 7.32 83,900 0 0 0
AST
71.6
71.6
71.60 71.60 71.60 1,100 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
43
43
43 43 43 100 0 0 0
AVG
9.9
9.9
9.80 9.90 9.70 16,300 0 0 0
BAB
11.3
11.3
11.30 11.30 11.30 100 0 0 0
BAF
34.4
34.4
34.40 34.40 34 900,500 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 400 0 0 0
BBT
11
11
11 11 11 1,100 0 0 0
BCA
21.1
21.1
21.40 21.40 21.10 21,900 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7 7.10 7 21,300 0 0 0
BCE
10.9
10.9
10.90 10.95 10.70 32,300 0 0 0
BCF
42
42
42 42 42 100 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.5
54.5
55.40 55.90 54 528,200 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
36
36 36 35.60 1,100 0 0 0
BDT
9.2
9.2
9 9.20 9 1,000 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
57
57
58.50 58.70 57 89,100 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 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.5
29.5
29 29.50 29 300 0 0 0
BHP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BIC
23.2
23.2
23.10 23.25 23 120,800 0 0 0
BID
43.8
43.8
44.40 44.70 43.50 7,402,400 0 0 0
BIG
6.5
6.5
6.70 6.80 6.40 230,200 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 500 0 0 0
BKC
20.8
20.8
21.40 21.40 20.60 3,300 0 0 0
BKG
2.4
2.4
2.44 2.45 2.36 82,000 0 0 0
BLI
8.6
8.6
8.50 8.70 8.50 1,000 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BLT
22
22
22 22 22 0 0 0 0
BMC
12.9
12.9
12.80 13 12.75 11,100 0 0 0
BMD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.55 14.60 14.45 158,900 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
139.4
139.4
136.30 142.50 136.30 89,100 0 0 0
BMS
14.4
14.4
14.60 14.60 14.20 114,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.3
6.3
6.30 6.30 6 44,900 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 0 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 0 0 0 0
BRR
19.5
19.5
19.50 19.50 19.50 100 0 0 0
BRS
24
24
25 25 24 400 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
34.7
34.7
34.90 35.10 34.50 78,400 0 0 0
BSL
12.7
12.7
12.60 12.70 12.60 1,800 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 200 0 0 0
BSR
30.7
30.7
31.50 31.55 30.35 8,311,400 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 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 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22.5
22.5
22.30 22.50 22.20 11,300 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
8.4
8.4
8.34 8.35 8.26 48,400 0 0 0
BTS
5.2
5.2
5 5.20 5 20,700 0 0 0
BTT
38.1
38.1
38.05 38.05 38.05 0 0 0 0
BTU
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 800 0 0 0
BTW
76
76
76 76 76 0 0 0 0
BVB
12.2
12.2
12.30 12.40 12.10 845,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
72.2
72.2
71 72.30 69.60 714,400 0 0 0
BVL
14.9
14.9
14.90 14.90 14.90 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.8
25.8
25.70 26 25.60 59,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44
44
43.55 44 43.55 120,100 0 0 0
BWS
34
34
34 34 34 3,000 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
18
18
18 18 18 0 0 0 0
C32
13.5
13.5
13.45 13.50 13.45 3,700 0 0 0
C47
9.6
9.6
9.50 9.97 9.50 36,600 0 0 0
C4G
6.9
6.9
6.80 7 6.80 233,600 0 0 0
C69
17.5
17.5
17.20 18.60 16.60 696,800 0 0 0
C92
4
4
4 4 4 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 2,000 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44.3
44.3
44.50 45 44.30 32,100 0 0 0
CAT
14.6
14.6
14.60 14.60 14.50 36,100 0 0 0
CBI
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CBS
24.8
24.8
24.60 24.80 24.60 2,800 0 0 0
CC1
35
35
35 35 35 0 0 0 0
CCA
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CCC
7.9
7.9
7.45 7.90 7.45 700 0 0 0
CCI
18
18
18 18 18 500 0 0 0
CCL
4.7
4.7
4.77 4.79 4.70 34,100 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
14
14 14 14 1,000 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
75.7
75.7
75.70 75.70 75.70 0 0 0 0
CDC
22
22
21.70 22.20 21.70 113,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.2
29.2
29 29.50 29 4,900 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CDR
4.8
4.8
4.80 4.80 4.80 1,900 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.4
16.4
16.70 17 16.30 6,195,200 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
3.10 3.30 3 600 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
28.0
28.0
27.70 27.95 27.70 1,300 0 0 0
CHS
11
11
11 11 11 3,400 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
10 10 9.70 3,400 0 0 0
CID
8.3
8.3
8.10 8.30 8.10 300 0 0 0
CIG
6.1
6.1
6 6.10 6 13,500 0 0 0
CII
17.6
17.6
17.80 17.95 17.50 8,750,500 0 0 0
CIP
2
2
1.80 2 1.80 500 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
66
66 66.10 66 2,200 0 0 0
CKD
24.8
24.8
24 24.80 23.20 11,300 0 0 0
CKG
7.7
7.7
7.52 7.79 7.52 37,700 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
54
54
54 54 54 100 0 0 0
CLH
20.5
20.5
20.50 20.50 20.10 1,600 0 0 0
CLL
29.9
29.9
29.85 29.85 29.85 0 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
14.7
14.7
14.80 14.80 14.70 18,900 0 0 0
CMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CMD
18.8
18.8
18.90 18.90 18.80 1,300 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.9
27.9
28.70 28.75 27.90 335,300 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
20
20
17.60 20 17.60 200 0 0 0
CMN
66.5
66.5
68.90 68.90 65.50 5,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
6.10 6.20 6 12,800 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
CMV
8.0
8.0
7.96 7.96 7.96 0 0 0 0
CMW
13
13
12 13 12 1,700 0 0 0
CMX
5.8
5.8
5.69 5.80 5.69 41,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CNG
22.2
22.2
22.35 22.35 22.10 7,900 0 0 0
CNN
50
50
50 50 50 500 0 0 0
CNT
5.8
5.8
5.80 5.80 5.80 0 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
18
18
18 18 18 500 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
31
30.90 31 30.80 17,100 0 0 0
CQT
7.3
7.3
7.30 7.30 7.30 900 0 0 0
CRC
8.3
8.3
8.15 8.47 8.14 2,320,200 0 0 0
CRE
7.4
7.4
7.33 7.46 7.32 89,600 0 0 0
CSC
14.2
14.2
13.80 14.20 13.60 15,700 0 0 0
CSI
17.1
17.1
17.10 17.10 17.10 0 0 0 0
CSM
11.6
11.6
11.55 11.65 11.50 134,500 0 0 0
CSV
25.7
25.7
25.80 25.80 25.55 145,400 0 0 0
CT3
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CT6
8
8
8 8 8 0 0 0 0
CTB
17
17
17 17 17 2,900 0 0 0
CTD
74.4
74.4
74.70 74.80 73.20 674,000 0 0 0
CTF
18.1
18.1
18 18.05 17.70 318,900 0 0 0
CTG
35.0
35.0
35.40 35.50 34.85 9,575,600 0 0 0
CTI
20.6
20.6
20.80 20.90 20.55 254,000 0 0 0
CTP
7.3
7.3
7.50 7.50 7.10 7,200 0 0 0
CTR
94.9
94.9
95.30 95.40 90 902,100 0 0 0
CTS
27.3
27.3
27.40 27.85 27 352,000 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
28
28
28 28 28 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.6
27.6
27.60 27.60 27.60 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
12.7
12.7
12.10 12.70 12.10 2,000 0 0 0
D2D
33.1
33.1
32.90 33.45 32.90 19,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 100 0 0 0
DAH
2.6
2.6
2.50 2.67 2.50 53,100 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 200 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
7.90 7.90 7.80 1,500 0 0 0
DBC
21.8
21.8
21.85 21.90 21.60 1,430,800 0 0 0
DBD
50.2
50.2
50.70 50.70 49.90 8,900 0 0 0
DBM
28
28
28 28 28 0 0 0 0
DBT
12.5
12.5
12.10 12.50 12.10 6,900 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
8.5
8.5
8.47 8.57 8.40 144,400 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 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
38.7
38.7
38 38.90 38 2,025,600 0 0 0
DCM
41.5
41.5
42.25 42.35 41.05 1,629,600 0 0 0
DCR
3.6
3.6
3.60 3.60 3.60 0 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
9.1
9.1
9.10 9.10 9.10 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
26.4
26.4
26.70 26.70 26.30 124,700 0 0 0
DFC
31.5
31.5
31.50 31.50 31.50 200 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
48
48
48.85 49.05 47.80 1,717,200 0 0 0
DGT
3.9
3.9
4 4 3.90 15,200 0 0 0
DGW
41.7
41.7
41.20 41.70 40.85 699,300 0 0 0
DHA
49.5
49.5
47 49.70 47 121,800 0 0 0
DHB
11.4
11.4
11.50 11.60 11.40 20,500 0 0 0
DHC
35.1
35.1
35.45 35.80 35 115,900 0 0 0
DHD
28.8
28.8
28.80 28.80 28.80 200 0 0 0
DHG
95
95
94.40 95.30 94.40 5,100 0 0 0
DHM
6.9
6.9
6.70 6.90 6.50 1,200 0 0 0
DHN
19
19
19 19 19 0 0 0 0
DHP
11
11
11 11 11 0 0 0 0
DHT
69.6
69.6
68 70 67.60 6,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 1,300 0 0 0
DIG
13.6
13.6
13.85 13.95 13.60 5,646,200 0 0 0
DIH
8.8
8.8
8.80 8.80 8.80 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.20 5.60 5.20 928,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.61 2.70 2.61 738,100 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 0 0 0 0
DMN
9
9
9 9 9 2,000 0 0 0
DMS
9
9
9 9 9 200 0 0 0
DNA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
DNH
50
50
50 50 50 0 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
19.40 19.40 19.10 2,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32.10 32.10 32 3,400 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
11.1
11.1
11.10 11.10 11.10 200 0 0 0
DP1
30.8
30.8
30.10 30.80 30 2,300 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.5
58.5
57.20 58.50 57.20 1,200 0 0 0
DPG
40.9
40.9
40.05 40.90 39.40 347,900 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
26.3
26.3
26.85 27 26.10 2,414,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.7
41.7
42.80 43.40 41.60 593,900 0 0 0
DQC
11.6
11.6
10.80 11.75 10.75 6,100 0 0 0
DRC
12.5
12.5
12.60 12.65 12.50 160,600 0 0 0
DRG
8.6
8.6
8.80 8.80 8.60 200 0 0 0
DRH
2.2
2.2
2.19 2.22 2.15 158,100 0 0 0
DRI
14
14
14 14.20 13.90 526,000 0 0 0
DRL
44.7
44.7
44.60 44.65 44.60 800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22
22
22.50 22.55 22 284,300 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.2
37.2
37.30 37.80 37.20 6,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
4.5
4.5
4.80 4.80 4.40 69,100 0 0 0
DTA
3.5
3.5
3.43 3.50 3.40 4,900 0 0 0
DTD
14.9
14.9
14.80 15 14.70 73,200 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
1.9
1.9
1.90 1.90 1.90 1,200 0 0 0
DTK
12
12
11.80 12 11.80 1,900 0 0 0
DTL
11
11
11.10 11.10 10.90 3,200 0 0 0
DTP
106.2
106.2
106.20 106.20 106.20 0 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
7.2
7.2
7 7.40 7 162,900 0 0 0
DVN
21.6
21.6
20.70 21.70 20.70 144,100 0 0 0
DVP
76
76
76.50 76.50 75.90 8,700 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
14.6
14.6
15.05 15.05 14.45 16,597,100 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.6
13.6
13.20 13.70 13.20 299,900 0 0 0
DXS
8.1
8.1
8.23 8.29 7.86 2,916,800 0 0 0
DXV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 100 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 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
28
28
28.70 28.70 28 1,700 0 0 0
EFI
3
3
3.20 3.20 3 2,200 0 0 0
EIB
21.4
21.4
21.60 21.65 21.20 5,665,000 0 0 0
EIC
20
20
20 20 20 400 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 700 0 0 0
ELC
16.6
16.6
16.70 16.75 16.25 294,200 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
19
19 19 19 0 0 0 0
EVE
10.1
10.1
10.05 10.10 10.05 9,800 0 0 0
EVF
13.7
13.7
13.50 13.70 13.30 2,120,900 0 0 0
EVG
6.0
6.0
5.97 5.99 5.91 436,700 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 17,400 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
3.15 3.24 3.15 1,800 0 0 0
FCN
12.7
12.7
12.65 12.80 12.65 226,000 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
24.9
24.9
24.90 24.90 24.80 900 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
21.9
21.9
21.70 22.20 21.70 400 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 19,400 0 0 0
FIR
5.1
5.1
5.19 5.19 5.02 153,200 0 0 0
FIT
4.0
4.0
4.08 4.10 3.99 183,300 0 0 0
FMC
35.2
35.2
36.85 36.85 35 16,800 0 0 0
FOC
68.2
68.2
66.80 68.30 66.80 11,100 0 0 0
FOX
84
84
85.50 85.50 82.50 203,000 0 0 0
FPT
76.5
76.5
77.70 77.90 75.70 11,809,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
131.4
131.4
133 133.10 130.50 366,800 0 0 0
FSO
12.1
12.1
12.10 12.10 12.10 0 0 0 0
FT1
41.2
41.2
41.20 41.20 41.20 800 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
23.6
23.6
24 24.10 23.55 503,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11
11
11.20 11.30 10.90 21,400 0 0 0
GAS
87.3
87.3
89.50 89.50 86.20 1,357,100 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.80 19.40 152,400 0 0 0
GDA
13.7
13.7
13.70 13.80 13.70 27,400 0 0 0
GDT
18
18
18.10 18.10 18 1,100 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
113.5
113.5
119.50 119.50 113.50 1,153,500 0 0 0
GEG
14.2
14.2
14 14.20 13.95 367,300 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
35
35
36.50 36.50 34.95 9,605,500 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.2
27.2
27.10 27.20 27.10 8,500 0 0 0
GIC
13
13
12.50 13 12.50 2,000 0 0 0
GIL
12.5
12.5
12.55 12.60 12.30 221,100 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
29.4
29.4
29.40 29.40 29.40 0 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
74.5
74.5
76.10 76.30 73.70 661,100 0 0 0
GMH
7.1
7.1
6.72 7.10 6.72 300 0 0 0
GMX
16.6
16.6
16.60 16.60 16.60 100 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 1,200 0 0 0
GSM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GSP
11.3
11.3
11.35 11.35 11.15 30,700 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
36.2
36.2
37.65 37.95 36 2,582,700 0 0 0
GVT
80
80
88.40 88.40 80 4,600 0 0 0
H11
12.1
12.1
16.30 16.30 12.10 200 0 0 0
HAC
10
10
10 10 10 1,300 0 0 0
HAD
13.8
13.8
13.90 13.90 13.80 700 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
15.5
15.5
15.55 15.60 15.45 1,595,100 0 0 0
HAH
55.1
55.1
56.30 56.30 54.60 333,900 0 0 0
HAM
43
43
43.20 43.20 43 500 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HAP
7.1
7.1
6.70 7.09 6.70 7,900 0 0 0
HAR
3.5
3.5
3.38 3.47 3.36 81,500 0 0 0
HAS
8.3
8.3
7.70 8.25 7.70 1,300 0 0 0
HAT
31
31
31 31 31 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
9.9
9.9
9.90 9.98 9.88 140,400 0 0 0
HBC
5.1
5.1
5.10 5.10 5 634,500 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 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
26.3
26.3
26.30 26.30 26.30 0 0 0 0
HCD
7.9
7.9
7.87 7.88 7.80 125,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
28.9
28.9
29.65 29.65 28.90 3,398,000 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
9.50 9.90 9.50 1,600 0 0 0
HD6
9.2
9.2
9.20 9.40 9.20 18,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 200 0 0 0
HDA
6.8
6.8
6.80 6.80 6.80 200 0 0 0
HDB
25.9
25.9
26 26.25 25.75 10,622,300 0 0 0
HDC
17.8
17.8
17.45 18 17.05 1,606,900 0 0 0
HDG
23.5
23.5
23.75 23.85 23.35 1,347,000 0 0 0
HDM
36.4
36.4
36.50 36.50 36.40 300 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
HEC
64.8
64.8
64.80 64.80 64.80 100 0 0 0
HEJ
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HEP
14.6
14.6
14.20 14.60 14.20 500 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
8.8
8.8
8.90 8.90 8.80 2,000 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
174.9
174.9
171.60 174.90 171.60 400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
69
69
69 69 69 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.9
14.9
15.10 15.30 14.50 1,655,000 0 0 0
HHS
11.9
11.9
12.15 12.30 11.60 3,816,600 0 0 0
HHV
11.8
11.8
11.85 11.90 11.70 2,076,900 0 0 0
HID
4.4
4.4
4.32 4.49 4.32 267,200 0 0 0
HII
5.9
5.9
5.86 6.05 5.86 207,300 0 0 0
HIO
8.4
8.4
8.30 8.80 8.20 9,400 0 0 0
HJC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HJS
30.5
30.5
29.80 30.50 29.80 500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.2
20.2
20.20 20.20 20.20 200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 2,100 0 0 0
HLC
11.7
11.7
11.40 11.70 11.20 4,100 0 0 0
HLD
15.9
15.9
16.10 16.10 15.30 8,100 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
11.2
11.2
11.25 11.25 11.20 3,000 0 0 0
HMD
12.8
12.8
12.80 12.80 12.80 100 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
9
9 9 9 0 0 0 0
HMS
34
34
34.70 35 34 13,000 0 0 0
HNB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HND
10.6
10.6
10.60 10.80 10.60 7,200 0 0 0
HNF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HNG
7.2
7.2
7.30 7.30 7.10 2,063,000 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
7.4
7.4
7.30 7.40 7.20 331,800 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4.10 4.10 4 9,700 0 0 0
HPB
21.7
21.7
21.70 21.70 21.70 300 0 0 0
HPD
16.2
16.2
16.30 16.80 16.20 2,000 0 0 0
HPG
26.6
26.6
26.35 26.70 26.30 30,562,500 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78.9
78.9
78.90 78.90 78.90 0 0 0 0
HPT
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPX
4.4
4.4
4.39 4.41 4.36 100,800 0 0 0
HQC
2.4
2.4
2.44 2.46 2.40 1,442,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
47.5
47.5
47.45 47.45 47.45 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12 12.25 11.95 2,696,800 0 0 0
HSL
4.7
4.7
4.98 4.98 4.70 143,700 0 0 0
HSM
6
6
6 6 6 100 0 0 0
HSP
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.50 100 0 0 0
HT1
13.9
13.9
13.80 13.90 13.60 168,300 0 0 0
HTC
41.6
41.6
41.60 41.60 41.60 24,800 0 0 0
HTE
3
3
3.20 3.20 3 34,700 0 0 0
HTG
40.6
40.6
40.45 40.65 40.45 5,500 0 0 0
HTI
23.6
23.6
23.80 23.80 23.50 33,900 0 0 0
HTL
21.1
21.1
21.05 21.05 21.05 0 0 0 0
HTM
9.6
9.6
9.50 9.60 9.50 1,600 0 0 0
HTN
7.6
7.6
7.57 7.89 7.52 158,500 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
13
13
12.95 13 12.90 13,500 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.7
15.7
15.60 15.70 15.30 1,627,500 0 0 0
HVA
5.5
5.5
5.50 5.50 5.30 21,700 0 0 0
HVH
11.4
11.4
11.30 11.45 11.20 140,500 0 0 0
HVN
21.2
21.2
21.55 21.55 21.15 390,100 0 0 0
HVT
27
27
27.20 27.20 27 2,200 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 1,100 0 0 0
HWS
15
15
15 15 15 200 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
2.6
2.6
2.30 2.60 2.30 600 0 0 0
ICG
16.4
16.4
16.10 16.40 16 4,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.2
30.2
31.60 31.90 30 13,500 0 0 0
ICT
18.6
18.6
18.15 18.65 18.15 12,500 0 0 0
IDC
44.2
44.2
44 44.30 43 1,575,800 0 0 0
IDI
5.8
5.8
5.75 5.83 5.74 300,900 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 197,500 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
22.8
22.8
22.70 22.80 22.60 5,700 0 0 0
IFS
16.8
16.8
16.80 16.80 16.80 900 0 0 0
IHK
8.7
8.7
8.70 8.70 8.70 0 0 0 0
IJC
9.6
9.6
9.80 9.85 9.60 2,316,700 0 0 0
ILA
5.4
5.4
5.50 5.50 5.40 2,400 0 0 0
ILB
21.7
21.7
22 22 21.65 1,000 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
27.3
27.3
26.10 27.50 25.90 18,200 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.9
46.9
46.90 46.95 46.50 6,500 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
36.5
36.5
36.80 37.60 36.50 2,700 0 0 0
IPA
14.6
14.6
14.70 14.70 14.40 5,600 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
23.50 24 23.50 200 0 0 0
IST
35.8
35.8
35.80 35.80 35.80 0 0 0 0
ITC
12.0
12.0
12.20 12.25 11.95 29,200 0 0 0
ITD
16
16
15.70 16.10 15.70 23,900 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 118,200 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
7.1
7.1
6.90 7.10 6.90 21,300 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.81 3.89 3.79 85,300 0 0 0
KBC
31.6
31.6
31 31.80 30.05 3,617,100 0 0 0
KCB
11.5
11.5
11.50 11.80 11.40 14,000 0 0 0
KDC
48.5
48.5
48.60 48.70 47.95 549,700 0 0 0
KDH
22.4
22.4
22.50 22.60 22.05 2,873,000 0 0 0
KDM
24.4
24.4
24.60 24.60 24.40 21,000 0 0 0
KGM
5.8
5.8
5.90 5.90 5.80 12,500 0 0 0
KHD
17.6
17.6
17.60 17.60 17.60 0 0 0 0
KHG
5.1
5.1
5.05 5.09 5 1,841,600 0 0 0
KHP
10
10
10.10 10.10 9.95 7,600 0 0 0
KHS
13.6
13.6
13.50 13.60 13.20 2,800 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
15.5
15.5
16.20 16.20 15.50 1,800 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14.1
14.1
14.05 14.20 13.90 201,900 0 0 0
KMR
2.8
2.8
2.82 2.83 2.82 17,800 0 0 0
KMT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
KOS
38.3
38.3
38.30 38.30 37.80 393,600 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.3
15.3
15.50 15.50 15.30 283,000 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
83.1
83.1
84.80 84.80 83.10 81,200 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
19.9
19.9
19.90 19.90 19.90 800 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
L14
22.5
22.5
22.50 22.90 22.40 19,900 0 0 0
L18
20.4
20.4
20 20.40 18.20 20,100 0 0 0
L40
72
72
74 74.50 71.20 107,800 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 0 0 0 0
LAI
11.5
11.5
11.80 11.80 11.50 4,400 0 0 0
LAS
15.4
15.4
15.50 15.50 15.20 108,200 0 0 0
LAW
26
26
26 26 26 2,300 0 0 0
LBE
31.5
31.5
29.60 32.60 29.60 7,500 0 0 0
LBM
28.9
28.9
28.25 29.20 28.25 7,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.22 9.30 9.20 748,000 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
2.92 3.06 2.92 477,200 0 0 0
LDP
8.1
8.1
9 9.10 8.10 242,700 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
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.9
5.9
5.88 5.89 5.85 15,200 0 0 0
LHC
92.6
92.6
93.50 93.50 90 34,400 0 0 0
LHG
27.4
27.4
27.75 27.75 27.30 77,400 0 0 0
LIC
29.5
29.5
29.50 29.50 29.50 2,200 0 0 0
LIG
3.5
3.5
3.50 3.60 3.40 134,000 0 0 0
LIX
29.7
29.7
30.25 30.25 29.50 10,600 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 0 0 0 0
LLM
21.5
21.5
21.40 21.50 21.40 700 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
13.6
13.6
13.60 13.60 13.60 0 0 0 0
LMC
6.7
6.7
6.70 6.70 6.70 100 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
53.2
53.2
52.80 54 52.50 2,992,700 0 0 0
LPT
8
8
7.90 8 7.90 11,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.7
34.7
33.40 35 33.40 42,200 0 0 0
LSS
8.4
8.4
8.30 8.35 8.27 38,900 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
22.5
22.5
22.50 22.50 22.50 2,100 0 0 0
MA1
33.4
33.4
33.40 33.40 33.40 0 0 0 0
MAC
12.2
12.2
12.50 12.50 12.20 700 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
24.8
24.8
24.70 24.90 24.60 18,632,200 0 0 0
MBG
2.7
2.7
2.80 2.80 2.70 473,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.3
19.3
19.60 19.60 19.20 3,262,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.10 16,100 0 0 0
MCH
131
131
131 132 130.30 432,600 0 0 0
MCM
28.8
28.8
28.70 29.20 28.60 34,000 0 0 0
MCO
5
5
5 5 5 0 0 0 0
MCP
27.3
27.3
27.40 27.40 27.25 7,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.50 9.50 9.50 700 0 0 0
MDF
4.2
4.2
4.20 4.20 4.20 200 0 0 0
MDG
35.5
35.5
35.65 35.65 35.50 2,800 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.5
35.5
35.80 35.80 35 15,400 0 0 0
MGC
11.5
11.5
11.60 11.60 11.50 300 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.8
9.8
9.11 9.79 9.11 6,400 0 0 0
MIC
10.7
10.7
10.80 10.80 10.50 700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.8
17.8
17.45 17.80 17.40 145,800 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 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
19.2
19.2
19 19.50 18.70 4,400 0 0 0
MML
30.9
30.9
31 31.30 30.90 31,600 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
15.70 16 15.70 4,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 500 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.1
20.1
19.70 20.10 19.70 2,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.5
14.5
14.35 14.45 14.10 15,130,900 0 0 0
MSH
35.5
35.5
34.70 35.55 34.70 151,100 0 0 0
MSN
76.2
76.2
76 76.90 75.80 3,550,000 0 0 0
MSR
39.7
39.7
39.50 40.20 39 1,259,600 0 0 0
MST
7.7
7.7
7.80 7.90 7.50 1,898,800 0 0 0
MTA
12.8
12.8
12.80 13 12.60 1,900 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 0 0 0 0
MTH
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.9
15.9
16.10 16.10 15.90 600 0 0 0
MVC
14
14
13.60 14.40 13.50 36,500 0 0 0
MVN
62
62
65.80 65.80 61 11,100 0 0 0
MWG
79.5
79.5
78.20 79.50 77.70 6,597,700 0 0 0
MZG
12.6
12.6
12.90 12.90 12.60 162,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51.8
51.8
51.10 52 50.60 501,300 0 0 0
NAG
8.1
8.1
8.30 8.30 7.90 49,400 0 0 0
NAP
11
11
11 11 11 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
15.8
15.8
16.50 16.50 15.80 1,400 0 0 0
NAW
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NBB
17.7
17.7
17.30 17.70 17.30 14,600 0 0 0
NBC
8.7
8.7
8.60 8.70 8.50 33,600 0 0 0
NBE
9.5
9.5
9.60 9.60 9.50 2,000 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
NBW
35.8
35.8
35.80 35.80 35.80 0 0 0 0
NCG
10.2
10.2
10.20 10.20 10.20 1,800 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 100 0 0 0
NCT
91.3
91.3
92.30 92.30 91.30 9,100 0 0 0
ND2
35.9
35.9
36 36 35.90 600 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
10.7
10.7
10.70 10.80 10.60 121,900 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 100 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 20,900 0 0 0
NED
6.7
6.7
6.70 6.70 6.70 20,400 0 0 0
NET
64.5
64.5
65 65 64.50 3,400 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
12.10 12.15 11.80 85,700 0 0 0
NHC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NHH
10.4
10.4
10.20 10.45 10.20 11,500 0 0 0
NHT
16.6
16.6
16.40 16.70 15 192,200 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
13.55 13.95 13.55 2,419,600 0 0 0
NLG
25.3
25.3
25.70 25.90 25.20 1,806,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
46.8
46.8
43.90 46.80 43.60 64,700 0 0 0
NNT
63
63
63 63 63 0 0 0 0
NO1
5.1
5.1
5.10 5.19 5.09 20,400 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 0 0 0 0
NRC
6.3
6.3
6.20 6.30 6.20 542,900 0 0 0
NSC
72.8
72.8
72.80 72.80 72.80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.80 4.90 4.70 86,400 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
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NT2
23
23
23.25 23.25 22.85 287,500 0 0 0
NTC
138.5
138.5
138.70 138.70 138 500 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NTH
56.8
56.8
56.80 56.80 56.80 100 0 0 0
NTL
16.4
16.4
16.25 16.40 16.10 158,900 0 0 0
NTP
61.2
61.2
60.80 61.50 60.50 56,400 0 0 0
NTT
10.1
10.1
10.10 10.10 10.10 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
10.6
10.6
10.70 10.70 10.60 140,600 0 0 0
NVL
15.3
15.3
16.15 16.15 15.25 16,094,300 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.70 3.80 3.70 1,500 0 0 0
OCB
11.1
11.1
11.05 11.10 11 890,800 0 0 0
OCH
6.7
6.7
6.20 6.70 6.20 346,400 0 0 0
ODE
46
46
45.90 46 45.70 18,400 0 0 0
OGC
3.2
3.2
3.19 3.19 3.10 1,990,700 0 0 0
OIL
15.6
15.6
15.70 15.80 15.30 3,570,800 0 0 0
ONE
11.8
11.8
12 12 11.60 4,500 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.5
23.5
23.50 24.90 23.50 700 0 0 0
ORS
13.1
13.1
13.30 13.35 13.05 1,625,800 0 0 0
PAC
22.5
22.5
22.80 22.80 22.45 204,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
32.2
32.2
32.40 32.40 31.80 704,400 0 0 0
PAP
26.5
26.5
26 26.50 26 2,200 0 0 0
PAS
2.7
2.7
2.60 2.70 2.60 6,000 0 0 0
PAT
67.6
67.6
68.10 68.10 67.60 5,200 0 0 0
PBC
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 200 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
20.3
20.3
19.45 20.30 18.90 27,265,500 0 0 0
PCC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
PCE
19.1
19.1
19.10 19.10 19.10 100 0 0 0
PCF
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22.3
22.3
22 22.30 21.90 135,100 0 0 0
PCM
17.6
17.6
17.50 17.60 17.50 500 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19.2
19.2
19.40 19.40 19.10 10,000 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
107.1
107.1
107.10 107.10 107.10 100 0 0 0
PDR
16.1
16.1
16.45 16.50 15.95 5,811,100 0 0 0
PDV
9.2
9.2
9.20 9.24 9.14 19,600 0 0 0
PEG
4.4
4.4
4.20 4.40 4.20 1,700 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
48.8
48.8
47.70 50.50 47.15 2,564,400 0 0 0
PFL
2.1
2.1
2.10 2.10 2 30,000 0 0 0
PGB
11.2
11.2
11.10 11.20 10.80 12,300 0 0 0
PGC
13.5
13.5
13.55 13.60 13.45 21,700 0 0 0
PGD
23.5
23.5
23.45 23.45 22.70 700 0 0 0
PGI
19.2
19.2
19 19.45 18.90 800 0 0 0
PGN
7.3
7.3
7.40 7.50 7.10 4,100 0 0 0
PGS
50
50
50 50 50 0 0 0 0
PGT
6.2
6.2
6.10 6.20 6.10 200 0 0 0
PGV
23.3
23.3
24.80 24.80 23.20 12,000 0 0 0
PHC
5.0
5.0
4.81 5 4.81 3,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.7
54.7
54.70 54.70 54.70 0 0 0 0
PHP
37.3
37.3
37.70 37.80 36.90 40,500 0 0 0
PHR
69.5
69.5
74.50 74.70 69.50 1,857,700 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
24.7
24.7
24.70 24.70 24.70 0 0 0 0
PIC
16.4
16.4
15.80 16.40 15.80 800 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
7.2
7.2
7.42 7.42 7.21 300 0 0 0
PIV
7.6
7.6
7.50 7.80 7.40 176,000 0 0 0
PJC
30.6
30.6
30.70 37.40 30.60 3,600 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PLA
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLC
22.5
22.5
23.20 23.20 22.20 153,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
4.2
4.2
4.20 4.22 4.02 53,300 0 0 0
PLX
43.0
43.0
43.90 43.90 42.25 3,499,000 0 0 0
PMB
11.3
11.3
11.50 11.50 11.30 1,300 0 0 0
PMC
130
130
130 130 130 0 0 0 0
PMG
7.2
7.2
6.85 7.15 6.85 700 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
35.5
35.5
35.50 35.50 35.50 200 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 200 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.3
65.3
65.90 66.10 64.70 855,200 0 0 0
PNP
19.2
19.2
19.30 19.30 19.20 600 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15 15.10 15 6,400 0 0 0
POT
20
20
20 20 20 200 0 0 0
POV
7
7
7.60 7.60 7 2,000 0 0 0
POW
13.5
13.5
13.85 13.85 13.50 7,084,200 0 0 0
PPC
9.7
9.7
9.75 9.75 9.67 154,600 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
27.6
27.6
27.50 27.60 27.50 4,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 1,200 0 0 0
PRE
27.3
27.3
27.80 28.50 27.30 14,900 0 0 0
PRO
8.7
8.7
8.70 8.70 8.70 300 0 0 0
PRT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSB
5.4
5.4
5.50 5.50 5.30 39,300 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
17
17
16.80 17.10 16.80 40,000 0 0 0
PSE
11
11
11 11 11 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.60 8.70 8.50 227,400 0 0 0
PSL
8.7
8.7
8.70 8.70 8.70 0 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
7.9
7.9
7.90 7.90 7.90 20,100 0 0 0
PTB
40
40
39.35 40.25 39.35 90,000 0 0 0
PTC
6.6
6.6
6.68 6.68 6.60 300 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
26 28 26 800 0 0 0
PTL
2.7
2.7
2.62 2.68 2.53 10,900 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
9.4
9.4
9.30 9.40 9.30 27,100 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.8
5.8
5.60 6 5.60 11,900 0 0 0
PV2
2.1
2.1
2 2.10 2 119,400 0 0 0
PVB
27.5
27.5
28.30 28.30 27.40 56,200 0 0 0
PVC
15.8
15.8
16 16.20 15.70 569,000 0 0 0
PVD
32.8
32.8
33.20 33.30 31.80 4,159,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.30 6.30 6 64,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
78.5
78.5
77.60 79.30 77.60 24,400 0 0 0
PVM
19.6
19.6
19.70 19.70 19 10,300 0 0 0
PVO
6.5
6.5
6.80 6.80 6.50 20,800 0 0 0
PVP
18.8
18.8
19.15 19.15 18.60 398,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
40.4
40.4
41.20 41.20 40.20 2,215,500 0 0 0
PVT
23.1
23.1
23.70 23.70 23 2,410,400 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
6.7
6.7
6.90 6.90 6.50 1,100 0 0 0
PWS
12.1
12.1
12.10 12.10 12.10 100 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
13
13.20 13.30 12.90 86,400 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
13.4
13.4
13 13.40 12.75 178,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
32.3
32.3
32.30 32.30 32.30 0 0 0 0
QNS
48.7
48.7
48.40 48.70 48.40 88,800 0 0 0
QNT
12
12
12 12 12 0 0 0 0
QNU
8.5
8.5
8.50 8.50 8.50 6,000 0 0 0
QNW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
QPH
31.1
31.1
35 35 30.30 1,500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QTP
12
12
12.10 12.20 11.90 1,322,400 0 0 0
RAL
85
85
85 85 84.50 4,100 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.3
11.3
10.40 11.30 10.40 27,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
53.3
53.3
54 54 52.90 460,200 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
RTB
29
29
29.20 29.20 29 3,500 0 0 0
RYG
10
10
9.99 10.25 9.36 314,200 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
63
63
60.80 63 60.40 4,900 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 10,800 0 0 0
S99
9.5
9.5
9.40 9.50 9.30 105,600 0 0 0
SAB
48
48
48.10 48.65 47.65 665,600 0 0 0
SAC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SAF
55.5
55.5
55.50 55.50 55.50 0 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.6
6.6
6.55 6.55 6.48 35,200 0 0 0
SAS
34
34
34.10 34.10 34 5,300 0 0 0
SAV
14.7
14.7
14.65 14.70 14.50 1,000 0 0 0
SB1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SBA
28.3
28.3
28.35 28.35 28.25 1,400 0 0 0
SBB
18.7
18.7
18.70 18.70 18.70 13,500 0 0 0
SBD
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SBG
12.4
12.4
12 12.35 11.85 265,300 0 0 0
SBH
40.9
40.9
40.90 40.90 40.90 200 0 0 0
SBL
6
6
6 6 6 0 0 0 0
SBM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.8
4.8
4.80 4.80 4.70 185,000 0 0 0
SBT
21.6
21.6
21.80 21.85 21.40 622,500 0 0 0
SBV
6.3
6.3
6.33 6.33 6.30 3,500 0 0 0
SC5
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
67.9
67.9
68.30 68.40 67.80 29,800 0 0 0
SCI
12.1
12.1
11.80 12.10 11.70 16,200 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 200 0 0 0
SCL
20.6
20.6
20.50 20.90 20.50 2,800 0 0 0
SCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SCR
5.4
5.4
5.42 5.43 5.21 1,085,700 0 0 0
SCS
51.9
51.9
52 52 51.30 108,900 0 0 0
SD2
6
6
6 6 5.50 1,100 0 0 0
SD3
9
9
8.80 9 8.80 9,000 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 300 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 10.90 100 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 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
8 8 8 0 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
44.5
44.5
44.50 44.50 44.50 0 0 0 0
SEB
42
42
42 42 42 1,000 0 0 0
SED
17.7
17.7
17.70 17.70 17.70 100 0 0 0
SEP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
SFC
17.1
17.1
17.90 17.90 17.05 800 0 0 0
SFG
10.9
10.9
10.90 10.90 10.50 3,400 0 0 0
SFI
26.3
26.3
26.15 26.25 26.15 1,200 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12 12.20 12 1,500 0 0 0
SGC
105.5
105.5
105 105.50 105 200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
SGI
9.9
9.9
9.90 9.90 9.90 700 0 0 0
SGN
52.4
52.4
52.50 52.50 52 16,300 0 0 0
SGP
23.7
23.7
23.80 23.80 23.30 13,300 0 0 0
SGR
14.1
14.1
13.60 14.15 13.60 141,600 0 0 0
SGS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGT
15
15
14.95 15 14.95 95,300 0 0 0
SHA
4.0
4.0
3.89 3.98 3.89 1,100 0 0 0
SHB
13.6
13.6
13.60 13.60 13.35 37,560,900 0 0 0
SHC
10.4
10.4
10.40 10.40 10.40 700 0 0 0
SHE
6.3
6.3
6.30 6.30 6.20 9,100 0 0 0
SHG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SHI
14.2
14.2
14.15 14.30 14.10 123,700 0 0 0
SHN
3.6
3.6
3.50 3.60 3.50 1,600 0 0 0
SHP
34
34
34 34 34 2,000 0 0 0
SHS
17.1
17.1
17.40 17.50 17 6,433,300 0 0 0
SID
14.1
14.1
14.10 14.10 14.10 500 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
SIV
39.9
39.9
40 40 39.70 6,900 0 0 0
SJ1
11.6
11.6
11.60 11.60 11.60 400 0 0 0
SJD
14.2
14.2
14.15 14.20 14.10 24,000 0 0 0
SJE
13.5
13.5
13.60 13.70 13.40 21,200 0 0 0
SJG
20
20
20 20 20 2,000 0 0 0
SJM
6
6
6 6 6 0 0 0 0
SJS
55
55
54 55 53.50 2,400 0 0 0
SKG
9.2
9.2
9.24 9.29 9.05 118,300 0 0 0
SKH
23.2
23.2
23.20 23.20 23.20 100 0 0 0
SKN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SKV
26
26
25.20 26 25.20 1,700 0 0 0
SLS
149.6
149.6
148.40 149.90 148.40 1,900 0 0 0
SMA
9.4
9.4
9.37 9.37 9.37 0 0 0 0
SMB
39.9
39.9
39.90 40 39 10,300 0 0 0
SMC
11.5
11.5
11.50 11.70 11.35 189,300 0 0 0
SMN
9
9
9 9 9 0 0 0 0
SMT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.9
29.9
29.60 29.90 29.50 3,100 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
9.0
9.0
8.95 8.95 8.95 0 0 0 0
SPV
21
21
21 21 21 300,400 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 1.70 500 0 0 0
SRC
54.8
54.8
53 54.80 52 15,800 0 0 0
SRF
7.8
7.8
7.77 7.77 7.31 33,700 0 0 0
SSB
16.6
16.6
16.45 16.55 16.35 2,093,700 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 200 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.6
7.6
7.80 7.80 7.60 2,400 0 0 0
SSH
52.3
52.3
52.30 52.30 52.30 0 0 0 0
SSI
27.1
27.1
27.40 27.55 27.05 16,608,400 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
3.1
3.1
3.14 3.16 3.01 229,200 0 0 0
STB
70.8
70.8
71.80 72.80 70.70 5,478,500 0 0 0
STC
13.6
13.6
12.80 13.60 12.70 1,200 0 0 0
STG
32.9
32.9
32.85 32.85 32.85 0 0 0 0
STH
21.4
21.4
21.20 21.50 21.20 116,500 0 0 0
STK
12.9
12.9
12.70 12.90 12.70 2,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.3
7.3
7.30 7.30 7.20 2,300 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
16.7
16.7
16.65 16.70 16.65 800 0 0 0
SVD
4.4
4.4
4.35 4.37 4.09 19,400 0 0 0
SVG
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.10 2 96,200 0 0 0
SVT
10.7
10.7
10.90 10.90 10.65 21,000 0 0 0
SWC
24.8
24.8
24.80 24.80 24.40 6,700 0 0 0
SZB
43
43
43 43 42.90 3,200 0 0 0
SZC
25
25
25.45 25.55 24.85 443,200 0 0 0
SZE
8.4
8.4
8 8.40 8 2,900 0 0 0
SZG
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SZL
52.8
52.8
52 53.10 52 7,600 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.3
11.3
11.60 11.60 11.30 15,000 0 0 0
TAB
26.6
26.6
26.60 26.60 26.60 0 0 0 0
TAL
44.1
44.1
44.05 44.40 43.50 71,700 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
32.1
32.1
32.10 32.50 32.10 4,200 0 0 0
TBD
128.7
128.7
128.70 128.70 128.70 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
32.3
32.3
32.50 32.60 32.20 9,017,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.6
15.6
15.70 15.80 15.20 5,577,700 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
31.4
31.4
31.40 31.40 31.30 6,200 0 0 0
TCM
22.8
22.8
22.90 22.90 22.30 619,600 0 0 0
TCO
15.5
15.5
14.70 15.60 14.60 328,700 0 0 0
TCR
2.5
2.5
2.32 2.53 2.32 15,100 0 0 0
TCT
18.5
18.5
18.50 18.50 18.50 100 0 0 0
TCW
32
32
31.70 32 31.60 1,700 0 0 0
TDB
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TDC
10.8
10.8
10.70 10.80 10.65 16,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.60 2.60 2.54 59,000 0 0 0
TDH
3.9
3.9
4.04 4.04 3.88 64,200 0 0 0
TDM
56
56
55 57.90 53.30 18,800 0 0 0
TDP
29.5
29.5
29.75 30.30 28.10 115,800 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TDT
7.6
7.6
7.50 7.60 7.50 38,000 0 0 0
TDW
49
49
53 53 49 7,800 0 0 0
TED
60.5
60.5
60.50 60.50 60.50 300 0 0 0
TEG
6.3
6.3
6.40 6.50 6.32 25,400 0 0 0
TET
42
42
42 42 42 100 0 0 0
TFC
49
49
49 49.50 49 12,500 0 0 0
TGP
5.8
5.8
5.90 5.90 5.80 200 0 0 0
TH1
5.8
5.8
6 6 5.70 9,700 0 0 0
THB
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THD
70.5
70.5
70.50 70.50 70.50 10,300 0 0 0
THG
43
43
43.35 43.35 42.80 8,700 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.7
8.7
8.60 8.70 8.60 17,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.6
20.6
20.60 20.60 20.60 100 0 0 0
TIE
3.7
3.7
3.80 3.80 3.70 12,800 0 0 0
TIG
7.1
7.1
6.70 7.30 6.70 1,467,200 0 0 0
TIN
130
130
128 135 128 3,800 0 0 0
TIP
18.2
18.2
18.10 18.20 18.10 15,000 0 0 0
TIS
4.8
4.8
4.80 4.90 4.80 2,100 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
11.20 11.30 10.80 5,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13
13
12 13 12 1,600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.46 8.46 8.41 191,600 0 0 0
TLG
49.2
49.2
49.35 49.80 49.20 41,300 0 0 0
TLH
4.6
4.6
4.51 4.60 4.50 135,400 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
55.5
55.5
55.50 55.50 55.50 300 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 800 0 0 0
TMG
59.8
59.8
59.80 59.80 59.80 0 0 0 0
TMP
46.8
46.8
48.15 48.15 46.75 200 0 0 0
TMS
40.5
40.5
40 40.50 38.60 2,600 0 0 0
TMT
11.8
11.8
11.65 12.25 11.60 8,500 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
14.6
14.6
13.80 14.60 13.80 4,000 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
29
29
29.05 29.05 29 200 0 0 0
TNG
18.9
18.9
19 19.20 18.70 337,600 0 0 0
TNH
9.8
9.8
9.82 9.89 9.79 77,500 0 0 0
TNI
4.8
4.8
4.70 4.78 4.65 13,500 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
11.0
11.0
10.30 10.95 10.30 280,500 0 0 0
TNV
16.7
16.7
16.30 16.90 15.40 6,500 0 0 0
TNW
12.8
12.8
12.70 12.80 12.70 5,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
188.4
188.4
186 188.40 185 2,500 0 0 0
TOT
16.9
16.9
16.10 16.90 16.10 200 0 0 0
TOW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TPB
15.6
15.6
15.60 15.65 15.50 5,920,600 0 0 0
TPC
10.8
10.8
10.75 10.75 10.75 50,000 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
79
79
78.50 79 78.50 5,300 0 0 0
TRC
74.9
74.9
75.90 75.90 74.90 14,100 0 0 0
TRS
32.4
32.4
32.40 32.40 32.40 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.40 5.80 5.40 5,500 0 0 0
TSA
15.7
15.7
15.40 15.80 15.40 137,400 0 0 0
TSB
19.5
19.5
19.40 19.90 19.40 3,300 0 0 0
TSC
2.2
2.2
2.23 2.28 2.23 59,600 0 0 0
TSD
3.8
3.8
3.40 4 3.40 1,200 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
34.7
34.7
34.70 34.70 34.70 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
7.6
7.6
7.10 7.60 7.10 79,900 0 0 0
TTA
10.4
10.4
10.40 10.45 10.15 615,000 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
2.34 2.39 2.25 756,500 0 0 0
TTG
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 5,600 0 0 0
TTL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTN
15
15
15.20 15.20 14.90 10,300 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
33.2
33.2
33.10 33.20 33.10 200 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
24.8
24.8
25 25.20 24.20 65,000 0 0 0
TV2
32.0
32.0
32.50 32.70 31.85 332,400 0 0 0
TV3
16.3
16.3
16.30 16.30 16.30 300 0 0 0
TV4
13.1
13.1
13 13.10 13 28,600 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
7.4
7.4
7.40 7.40 7.10 2,000 0 0 0
TVC
8.5
8.5
8.50 8.60 8.40 135,500 0 0 0
TVD
10.2
10.2
10.20 10.20 10 15,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
9.3
9.3
9.10 9.40 9 475,100 0 0 0
TVS
13.4
13.4
13.05 13.40 13 112,700 0 0 0
TVT
15.6
15.6
15.55 15.55 15.55 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
18.2
18.2
18.05 18.20 18.05 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
6.80 7.20 6.80 1,400 0 0 0
UDL
25.6
25.6
25.60 25.60 25.60 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64.1
64.1
64.20 64.20 64.10 2,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
34.9
34.9
34.90 34.90 34.90 0 0 0 0
UPH
4.9
4.9
4.90 4.90 4.90 100 0 0 0
USC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
USD
16.9
16.9
16.90 16.90 16.90 0 0 0 0
UXC
1
1
1 1 1 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 200 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.1
10.1
10.10 10.20 10.10 102,100 0 0 0
VAF
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VAV
33
33
33 33 33 1,000 0 0 0
VBB
12.7
12.7
12.90 13.10 12.60 54,900 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.30 92,400 0 0 0
VC3
26.1
26.1
25.90 26.10 25.80 1,357,500 0 0 0
VC6
21
21
22.50 22.50 21 300 0 0 0
VC7
8.7
8.7
8.30 8.70 8.30 50,600 0 0 0
VC9
4.2
4.2
4.30 4.40 4.10 9,300 0 0 0
VCA
7
7
7 7 6.51 900 0 0 0
VCB
64.9
64.9
64.60 66.20 63.80 20,114,300 0 0 0
VCC
10
10
10 10 10 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304
304
304 304 304 0 0 0 0
VCG
20.8
20.8
21.05 21.10 20.55 2,841,300 0 0 0
VCI
24.6
24.6
25.10 25.15 24.60 5,509,000 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.7
23.7
23.20 23.70 23.20 3,500 0 0 0
VCR
35.7
35.7
35.70 35.70 35.70 100 0 0 0
VCS
38.4
38.4
38.50 38.60 38.10 30,100 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
25.5
25.5
21.70 25.50 21.70 200 0 0 0
VDL
12
12
12.50 12.50 12 4,100 0 0 0
VDN
25.2
25.2
25.50 25.50 25.20 2,100 0 0 0
VDP
55.9
55.9
55.90 55.90 55.90 0 0 0 0
VDS
13.2
13.2
13.30 13.35 13 283,100 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 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
3.10 3.10 3.10 0 0 0 0
VEA
34.7
34.7
35 35.30 34.60 270,500 0 0 0
VEC
22.9
22.9
23.60 23.60 22.10 1,600 0 0 0
VEF
95.2
95.2
95.20 95.20 94 3,500 0 0 0
VES
24.2
24.2
24.20 24.20 24.20 200 0 0 0
VET
14.7
14.7
14.90 14.90 14.70 200 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
48
48
48.10 48.10 48 400 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
43.6
43.6
43.75 44 43.10 349,500 0 0 0
VGG
41.5
41.5
41.50 41.50 41.50 1,400 0 0 0
VGI
96
96
98 100 93.60 867,300 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.8
25.8
26 26 25.80 7,700 0 0 0
VGR
70.9
70.9
70.90 70.90 70.90 0 0 0 0
VGS
23.9
23.9
23.20 23.90 23 298,700 0 0 0
VGT
11.7
11.7
11.70 11.90 11.60 242,700 0 0 0
VGV
48
48
47 49.80 42 4,800 0 0 0
VHC
58.8
58.8
59.30 59.30 58.30 218,500 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.5
3.5
3.40 3.60 3.30 87,500 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 1.60 245,800 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 500 0 0 0
VHM
159.8
159.8
161.30 163.10 157 4,504,400 0 0 0
VIB
15.9
15.9
15.70 15.90 15.60 5,016,000 0 0 0
VIC
218.7
218.7
227.20 228.50 216.40 5,372,600 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 600 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
15
15
15 15 15 5,100 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 39,500 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 300 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.3
11.3
11.35 11.35 11.20 237,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.4
24.4
24.80 25 24.20 2,700 0 0 0
VIW
24.9
24.9
23.80 25.40 22.60 987,500 0 0 0
VIX
19.1
19.1
19.05 19.35 18.80 36,978,900 0 0 0
VJC
173.5
173.5
171 174 170.80 1,520,400 0 0 0
VLA
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VLB
45.5
45.5
45.50 45.70 45.50 27,000 0 0 0
VLC
13.1
13.1
13.20 13.20 13 63,600 0 0 0
VLG
7.9
7.9
8.50 8.50 7.90 6,700 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
4.1
4.1
4 4.20 4 8,900 0 0 0
VMD
14.1
14.1
14.10 14.10 14.10 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
59.9
59.9
54 59.90 54 600 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.7
16.7
17.70 17.70 16.30 1,700 0 0 0
VNB
14.5
14.5
14.50 14.70 14.30 7,000 0 0 0
VNC
35.7
35.7
35.70 35.70 35.70 0 0 0 0
VND
16.4
16.4
16.55 16.75 16.25 10,248,800 0 0 0
VNE
2.6
2.6
2.56 2.56 2.56 535,400 0 0 0
VNF
14.8
14.8
14.80 14.80 14.80 800 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 1,200 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.5
18.5
18.55 18.55 18.50 200 0 0 0
VNM
59
59
59.50 59.60 58.80 3,271,300 0 0 0
VNP
18.6
18.6
18.90 19 18.60 36,400 0 0 0
VNR
20.5
20.5
20.50 20.50 20.30 3,200 0 0 0
VNS
7.6
7.6
7.76 7.76 7.60 8,500 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
337
337
335 339 335 2,000 0 0 0
VOS
12.6
12.6
12.70 12.70 12.40 391,300 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
27
27
26.90 27.15 26.55 10,367,000 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
24.3
24.3
24.30 24.30 24.25 5,700 0 0 0
VPG
3.4
3.4
3.47 3.47 3.38 107,600 0 0 0
VPH
3.6
3.6
3.47 3.59 3.43 13,800 0 0 0
VPI
60
60
61 61.10 59.90 2,039,700 0 0 0
VPL
93.5
93.5
91.50 94.20 89.90 997,800 0 0 0
VPR
7.5
7.5
7.50 7.50 7.50 16,500 0 0 0
VPS
8.6
8.6
8.62 8.63 8.62 400 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
12.8
12.8
12.20 12.80 12.20 34,400 0 0 0
VRE
32.8
32.8
33.65 34 32.70 4,956,200 0 0 0
VRG
16
16
16 16 15.90 8,300 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 200 0 0 0
VSC
20.6
20.6
20.95 20.95 20.45 2,211,500 0 0 0
VSE
7.5
7.5
8.60 8.60 7.30 2,300 0 0 0
VSF
26
26
26 26.10 26 11,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.4
42.4
42.30 42.40 42.30 6,900 0 0 0
VSI
23
23
23 23 23 0 0 0 0
VSM
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VSN
13.6
13.6
13.60 13.60 13.60 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
13.5
13.5
14 14 13.50 300 0 0 0
VTC
14.5
14.5
16.40 16.40 14.20 19,300 0 0 0
VTD
5.3
5.3
5.40 5.40 5.20 89,500 0 0 0
VTE
7.7
7.7
7.70 7.70 7.70 100 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 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 3.60 200 0 0 0
VTK
51.3
51.3
52 52 50.20 21,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.9
11.9
11.85 12 11.85 58,300 0 0 0
VTP
68.9
68.9
72 72 68.10 731,600 0 0 0
VTQ
4.7
4.7
4.70 4.70 4.70 3,600 0 0 0
VTR
10.1
10.1
10.10 10.10 9.90 6,200 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 14.80 14.60 35,600 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.7
20.7
20.60 20.70 20.60 1,304,800 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
113.9
113.9
117.50 117.50 113.90 137,100 0 0 0
VW3
10.2
10.2
9.50 10.60 9.50 21,000 0 0 0
VWS
23.5
23.5
23.50 23.50 23.50 2,000 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
355
355
329 355 329 400 0 0 0
WSB
54.5
54.5
54.50 54.50 54.50 0 0 0 0
WSS
6.3
6.3
6.30 6.40 6.20 17,400 0 0 0
WTC
9.5
9.5
9.50 9.50 9.50 600 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 900 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 15.10 300 0 0 0
XMC
8.7
8.7
8.70 8.70 8.70 3,300 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 0 0 0 0
YBC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
9.5
9.5
9.60 9.62 9.42 443,000 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
264.4
264.4
0 0 0 53,741,749 0 0 0
^UPCOM
126.0
126.0
0 0 0 20,388,621 0 0 0
^VN30
2,027.5
2,027.5
0 0 0 334,087,255 0 0 0
^VNINDEX
1,896.9
1,896.9
0 0 0 677,251,003 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |