DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 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 28/05/2026

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
7.1
7.1
7.05 7.12 7.05 580,700 0 0 0
AAH
3
3
3 3.10 2.90 104,700 0 0 0
AAM
6.9
6.9
6.60 6.99 6.51 12,900 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 365,400 0 0 0
AAT
2.8
2.8
2.85 2.85 2.80 39,200 0 0 0
AAV
7.5
7.5
7.20 7.50 6.80 254,700 0 0 0
ABB
15.5
15.5
15.60 15.70 15.50 522,300 0 0 0
ABC
10.4
10.4
10.40 10.40 10.40 7,700 0 0 0
ABI
19.5
19.5
19.50 19.50 19.20 36,300 0 0 0
ABR
12.7
12.7
12.65 12.70 12.65 300 0 0 0
ABS
3.0
3.0
3.06 3.15 3.02 596,100 0 0 0
ABT
56.4
56.4
56.70 57 56.40 4,000 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 24,700 0 0 0
ACB
24.7
24.7
25.10 25.30 24.65 21,718,800 0 0 0
ACC
12.5
12.5
12 12.50 12 500 0 0 0
ACE
38
38
38 38 38 0 0 0 0
ACL
13
13
12.65 13 12.65 1,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ACV
43.9
43.9
43.90 44.10 43.60 424,800 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.6
8.6
8.56 8.56 8.56 0 0 0 0
ADS
9.1
9.1
9 9.10 9 81,200 0 0 0
AFX
10.6
10.6
10.40 10.65 10.40 84,900 0 0 0
AG1
10.4
10.4
10.40 10.40 10.20 38,300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12
12
12.05 12.10 11.95 131,600 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36.5
36.5
38.90 38.90 36.50 1,300 0 0 0
AGR
14.7
14.7
14.75 14.80 14.60 218,800 0 0 0
AGX
209.7
209.7
209.70 209.70 209.70 500 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
48.9
48.9
48 49 48 17,200 0 0 0
ALT
13
13
15.70 15.70 13 400 0 0 0
ALV
7.2
7.2
7.20 7.30 7.10 7,700 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10
10
9.80 10.20 9.40 211,900 0 0 0
AMV
1.5
1.5
1.50 1.60 1.50 455,400 0 0 0
ANT
25.7
25.7
26.70 26.70 25.70 11,700 0 0 0
ANV
22.1
22.1
22.20 22.40 22.05 328,800 0 0 0
APF
46.3
46.3
45.45 47.18 45.45 34,300 0 0 0
APG
4.6
4.6
4.60 4.66 4.59 134,700 0 0 0
APH
5.6
5.6
5.52 5.61 5.52 182,200 0 0 0
API
6.1
6.1
6 6.30 6 151,100 0 0 0
APL
14.6
14.6
14.60 14.60 14.60 0 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 2,400 0 0 0
APS
6.8
6.8
6.90 7 6.70 140,200 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.9
5.9
5.92 5.93 5.86 156,500 0 0 0
ASP
7.4
7.4
7.49 7.59 7.10 391,500 0 0 0
AST
70.5
70.5
71.00 71.00 70.51 2,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
44
44
44 44 44 0 0 0 0
AVG
9.7
9.7
9.70 9.70 9.40 23,000 0 0 0
BAB
11.3
11.3
11.30 11.30 11.30 800 0 0 0
BAF
34.7
34.7
34.65 34.65 34.40 975,800 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 0 0 0 0
BBH
10.4
10.4
10.40 10.40 10.40 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 0 0 0 0
BBT
10.5
10.5
10.50 10.50 10.50 100 0 0 0
BCA
21.4
21.4
21 21.40 21 800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7.10 7.10 6.90 29,800 0 0 0
BCE
8.9
8.9
8.85 8.94 8.81 3,600 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
54.1
54.1
55.10 55.40 54.10 310,200 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 1,000 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
35.7
35.7
35.70 35.70 35.70 600 0 0 0
BDT
9.2
9.2
9 9.20 9 500 0 0 0
BDW
26
26
26 26 26 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
56.9
56.9
57.20 57.30 56 86,400 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.5
29.5
29.30 29.45 29.30 1,200 0 0 0
BHP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BIC
23.9
23.9
23.70 24.20 23.70 177,400 0 0 0
BID
42.5
42.5
43.30 43.50 42.50 4,024,000 0 0 0
BIG
5.6
5.6
5.72 5.81 5.63 273,200 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 0 0 0 0
BKC
21
21
21.10 21.10 20.10 6,600 0 0 0
BKG
2.3
2.3
2.30 2.32 2.30 50,600 0 0 0
BLI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BLN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 1,000 0 0 0
BMC
12.9
12.9
12.75 12.90 12.70 6,500 0 0 0
BMD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.8
14.8
14.90 14.90 14.60 93,800 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
138.3
138.3
139 139 138.30 55,200 0 0 0
BMS
14.3
14.3
14.30 15 14.30 106,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 200 0 0 0
BRR
20.2
20.2
20.20 20.20 20.20 100 0 0 0
BRS
24.4
24.4
24.20 24.40 24 1,600 0 0 0
BSA
19.8
19.8
19.60 19.80 19.60 25,500 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BSH
16.7
16.7
16.70 16.70 16.70 200 0 0 0
BSI
35.3
35.3
35.10 35.85 35.10 222,500 0 0 0
BSL
12.5
12.5
12.90 12.90 12.50 3,300 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.5
28.5
28.25 29.25 27.50 14,151,400 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
22
22 22 22 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
8.4
8.4
8.40 8.44 8.34 81,900 0 0 0
BTS
5.1
5.1
5.10 5.20 5.10 5,600 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BTV
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BTW
69.3
69.3
69.30 69.30 69.30 100 0 0 0
BVB
12.5
12.5
12.60 12.80 12.50 1,407,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67
67
68.10 68.40 67 184,400 0 0 0
BVL
14
14
14.80 14.80 14 1,200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26.60 26.90 26.30 156,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.1
44.1
44 44.10 43.75 16,200 0 0 0
BWS
34
34
34 34 33.90 8,700 0 0 0
BXH
16
16
16 16 16 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
12.7
12.7
12.70 12.70 12.65 2,100 0 0 0
C47
9.6
9.6
9.35 9.68 9.35 16,700 0 0 0
C4G
6.8
6.8
7 7 6.80 100,700 0 0 0
C69
17.8
17.8
17.60 17.90 17.50 606,500 0 0 0
C92
4.1
4.1
4 4.10 4 200 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.7
6.7
6.80 6.80 6.70 3,300 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
44
44
43.80 44.40 43.70 31,700 0 0 0
CAT
14.5
14.5
14.31 14.50 14.31 20,600 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.9
24.9
24.90 24.90 24.90 2,800 0 0 0
CC1
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCA
14.5
14.5
14.54 14.54 14.54 0 0 0 0
CCC
7.9
7.9
7.60 7.95 7.60 131,500 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
4.4
4.4
4.38 4.46 4.34 138,800 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
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
20.8
20.8
20.80 20.80 20.25 76,600 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.2
29.2
29 29.20 29 600 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.1
13.1
13.10 13.10 13.10 0 0 0 0
CDR
4.7
4.7
4.50 4.70 4.50 200 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.5
15.5
15.81 16 15.43 6,409,900 0 0 0
CET
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CFM
10.5
10.5
10.50 10.50 10.50 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.6
27.6
27.70 27.70 27.35 4,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 200 0 0 0
CID
8
8
8 8 8 0 0 0 0
CIG
6
6
6.05 6.05 6 206,800 0 0 0
CII
17.5
17.5
17.90 18.25 17.45 10,977,900 0 0 0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66.1
66.1
66.80 66.80 66.10 600 0 0 0
CKD
22.5
22.5
22.79 22.79 22.50 200 0 0 0
CKG
7.3
7.3
7.48 7.49 7.29 34,000 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
53.9
53.9
53.90 53.90 53.90 0 0 0 0
CLH
20.2
20.2
20.10 20.20 20.10 400 0 0 0
CLL
30
30
30.05 30.05 30 300 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.6
14.6
14.60 14.70 14.60 37,700 0 0 0
CMC
10
10
10 10 10 2,000 0 0 0
CMD
19
19
19 19 18.90 5,100 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.6
27.6
27.80 28.05 27.60 167,100 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.9
19.9
19.90 19.90 19.90 100 0 0 0
CMN
24.3
24.3
25.60 25.60 24.20 4,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.30 6.30 6.30 7,600 0 0 0
CMT
12.7
12.7
12.70 12.70 12.70 900 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.75 5.76 5.70 27,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
31.20 33 31.20 700 0 0 0
CNG
22.5
22.5
23.60 23.60 22.50 2,000 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6.2
6.2
6.10 6.50 6.10 9,100 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.6
16.6
16.61 16.61 16.61 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.2
31.2
31.10 31.30 31.10 17,600 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
6.7
6.7
6.67 6.88 6.67 3,533,900 0 0 0
CRE
7.9
7.9
8 8 7.85 197,400 0 0 0
CSC
13.8
13.8
13.90 14 13.80 1,700 0 0 0
CSI
16.7
16.7
16.70 16.70 16.70 700 0 0 0
CSM
12.1
12.1
12 12.05 11.80 142,000 0 0 0
CSV
25.4
25.4
25.45 25.60 25.40 166,800 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CTB
17
17
17 17 17 2,100 0 0 0
CTD
72.2
72.2
73.80 73.80 72 678,900 0 0 0
CTF
18.2
18.2
18.15 18.15 17.90 253,900 0 0 0
CTG
34.9
34.9
35.35 35.50 34.85 6,013,300 0 0 0
CTI
20.5
20.5
20.35 20.55 20.35 61,400 0 0 0
CTP
9.1
9.1
8.40 9.10 8.40 359,200 0 0 0
CTR
90
90
90 90.50 88 489,500 0 0 0
CTS
21.6
21.6
22.23 22.50 21.56 777,000 0 0 0
CTT
20
20
18.20 20 18.20 400 0 0 0
CTW
25
25
25 25 25 500 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
12.3
12.3
12.30 12.30 12.30 100 0 0 0
D2D
32
32
32.90 32.90 32 67,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.8
2.8
2.76 2.90 2.75 23,700 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.9
7.9
8 8 7.90 1,000 0 0 0
DBC
19.1
19.1
19.33 19.46 19.02 1,627,800 0 0 0
DBD
50.7
50.7
49.05 50.90 49.05 61,500 0 0 0
DBM
23.8
23.8
23.80 23.80 23.80 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 2,000 0 0 0
DC1
8.3
8.3
8.30 8.30 8.30 100 0 0 0
DC2
5.8
5.8
5.75 5.75 5.75 0 0 0 0
DC4
7.5
7.5
7.60 7.60 7.49 133,700 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
37.7
37.7
37.80 38.30 37.10 806,700 0 0 0
DCM
40.2
40.2
40.65 40.75 40.10 2,037,100 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 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
7
7 7 7 100 0 0 0
DDV
25.9
25.9
26.30 26.40 25.80 306,300 0 0 0
DFC
31.8
31.8
31.80 31.80 31.70 1,400 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
47.6
47.6
48 48 47.60 1,427,700 0 0 0
DGT
3.9
3.9
4.50 4.50 3.90 39,500 0 0 0
DGW
41.6
41.6
41.70 42.05 41.30 815,500 0 0 0
DHA
48.8
48.8
49.10 49.95 48.60 15,100 0 0 0
DHB
11.9
11.9
11.90 11.90 11.90 100 0 0 0
DHC
36.4
36.4
36.45 36.45 35.30 149,100 0 0 0
DHD
28.6
28.6
28.60 28.60 28.60 5,700 0 0 0
DHG
94.4
94.4
94.50 94.90 94.20 6,600 0 0 0
DHM
6.5
6.5
6.45 6.45 6.45 1,600 0 0 0
DHN
18
18
18 18 18 0 0 0 0
DHP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
DHT
67
67
68.40 68.40 67 300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.5
13.5
13.80 13.85 13.50 4,324,500 0 0 0
DIH
8.9
8.9
8.40 8.90 8.30 2,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.40 5.40 5.20 143,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.71 2.65 492,300 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
58
58
58 58 58 0 0 0 0
DMN
9.5
9.5
9.50 9.50 9.50 4,500 0 0 0
DNA
24
24
24 24 24 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
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
7
7
7 7 7 0 0 0 0
DNP
19.1
19.1
17.70 19.10 17.70 2,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32 32 32 2,300 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
31.1
31.1
30.60 31.10 30 23,600 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
57.8
57.8
57.90 58.40 57.60 1,200 0 0 0
DPG
39.9
39.9
39.89 40.04 39.40 291,400 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.9
25.9
26.10 26.25 25.80 2,182,800 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.5
41.5
42.10 42.40 41.50 555,900 0 0 0
DQC
10.2
10.2
11 11 10.15 45,100 0 0 0
DRC
12.1
12.1
12.15 12.20 12.06 97,700 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 400 0 0 0
DRH
2.0
2.0
2.09 2.12 2.02 396,900 0 0 0
DRI
14
14
14 14.20 13.90 318,100 0 0 0
DRL
44.5
44.5
44.55 44.65 44.50 700 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,600 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.6
22.6
22.70 22.80 22.50 203,400 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.8
37.8
37.90 38 37.75 3,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
6.3
6.3
6.30 6.30 5.80 1,052,900 0 0 0
DTA
3.4
3.4
3.40 3.44 3.38 2,400 0 0 0
DTD
14.5
14.5
14.60 14.70 14.40 86,900 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
1.90 2 1.90 5,000 0 0 0
DTK
10.6
10.6
11.60 11.60 10.60 4,700 0 0 0
DTL
11
11
11 11 11 500 0 0 0
DTP
83.8
83.8
84 84.16 83.84 1,600 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
7.20 7.20 7 43,100 0 0 0
DVN
20.7
20.7
21 21 20.60 25,100 0 0 0
DVP
70.9
70.9
70.90 71.18 70.90 10,000 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
14.2
14.2
14.20 14.20 14.20 1,400 0 0 0
DXG
13.4
13.4
13.65 13.75 13.35 10,249,100 0 0 0
DXL
10
10
9.90 10 9.90 300 0 0 0
DXP
13.3
13.3
13.50 13.50 13.30 110,700 0 0 0
DXS
7.6
7.6
8.13 8.13 7.64 3,658,700 0 0 0
DXV
3.7
3.7
3.99 3.99 3.73 800 0 0 0
E12
4
4
4 4 4 700 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.9
24.9
26.50 26.50 24.90 1,000 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 100 0 0 0
EIB
21.4
21.4
22 22 21.35 5,220,300 0 0 0
EIC
20.7
20.7
20.50 20.70 20.50 500 0 0 0
EID
20.5
20.5
20.10 20.50 18.60 2,100 0 0 0
EIN
2.2
2.2
2.50 2.50 2.20 4,600 0 0 0
ELC
16.0
16.0
16.15 16.30 15.85 550,900 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
EVE
9.0
9.0
9.02 9.11 9.02 23,400 0 0 0
EVF
13.7
13.7
13.85 13.85 13.65 2,994,700 0 0 0
EVG
5.9
5.9
6 6.04 5.85 422,400 0 0 0
EVS
4.6
4.6
4.60 4.70 4.50 93,400 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
3.22 3.25 3.20 16,700 0 0 0
FCN
12.9
12.9
13 13 12.60 1,023,700 0 0 0
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
23.4
23.4
23.35 23.35 23.35 25,100 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
19.1
19.1
23.20 23.30 17.70 24,700 0 0 0
FID
1.6
1.6
1.60 1.60 1.60 0 0 0 0
FIR
5.4
5.4
5.30 5.44 5.27 521,500 0 0 0
FIT
3.9
3.9
3.88 3.98 3.88 108,100 0 0 0
FMC
34.6
34.6
34.80 34.80 34.55 4,500 0 0 0
FOC
67.4
67.4
67.30 67.40 67.30 1,100 0 0 0
FOX
80.2
80.2
82.10 82.10 80 181,700 0 0 0
FPT
71.2
71.2
72.80 73.10 71.20 10,646,900 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
131
131 131.30 130 324,900 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.5
43.5
43.50 43.50 43.50 500 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
23.8
23.8
24 24.40 23.80 586,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.3
10.3
10.60 10.70 10.30 111,200 0 0 0
GAS
81.7
81.7
81.50 83.80 79.50 2,476,900 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
18.70 19 18.70 41,500 0 0 0
GDA
13.7
13.7
13.70 13.80 13.60 33,500 0 0 0
GDT
18.0
18.0
17.95 17.95 17.85 24,300 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
107.2
107.2
112.41 112.41 107.24 1,347,700 0 0 0
GEG
13.5
13.5
13.67 13.71 13.48 474,500 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.3
32.3
33.65 33.75 32.20 12,691,400 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.3
27.3
27.25 27.25 27 2,100 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.6
12.6
12.30 12.85 12.20 289,900 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.5
28.5
26.60 28.50 26.60 400 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
72.5
72.5
74.20 74.80 72.50 1,055,100 0 0 0
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
16.1
16.1
16.11 16.11 16.11 0 0 0 0
GND
21.2
21.2
21.20 21.20 21.20 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 15,600 0 0 0
GSM
30.1
30.1
30.10 30.10 30.10 100 0 0 0
GSP
11.2
11.2
11.20 11.30 11.15 72,000 0 0 0
GTA
8.3
8.3
8.30 8.40 8.30 2,100 0 0 0
GTD
162.9
162.9
162.90 162.90 162.90 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
34.4
34.4
34.55 35.30 34.25 2,688,300 0 0 0
GVT
83.9
83.9
83.90 83.90 83.90 0 0 0 0
H11
22.5
22.5
22.50 22.50 22.50 100 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HAD
14.1
14.1
14.10 14.10 14.10 100 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.50 15.80 15.50 1,632,900 0 0 0
HAH
54
54
54.70 54.90 54 385,600 0 0 0
HAM
43.2
43.2
42.10 43.20 42.10 700 0 0 0
HAN
8
8
8.10 8.10 8 10,000 0 0 0
HAP
7
7
6.64 7 6.60 2,500 0 0 0
HAR
3.3
3.3
3.35 3.35 3.28 14,400 0 0 0
HAS
8.9
8.9
8.90 8.90 8.90 100 0 0 0
HAT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10
10
10.15 10.15 10 60,200 0 0 0
HBC
5
5
5 5 4.90 513,800 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.6
5.6
5.90 5.90 5.60 200 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HC3
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HCC
25.5
25.5
26.10 26.10 25.50 1,100 0 0 0
HCD
6.7
6.7
6.60 6.71 6.50 92,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.6
27.6
27.40 27.95 27.20 4,341,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.5
8.5
8.50 8.70 8.50 13,200 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.8
6.8
6.80 6.80 6.70 2,200 0 0 0
HDB
25.9
25.9
26.75 27 25.85 15,591,700 0 0 0
HDC
17.9
17.9
18.15 18.30 17.90 916,800 0 0 0
HDG
21.6
21.6
21.95 21.95 21.55 866,800 0 0 0
HDM
35
35
35.50 35.50 35 1,700 0 0 0
HDP
25
25
25.10 25.10 25 1,000 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
33.3
33.3
33.25 33.25 33.25 0 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 100 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 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 0 0 0 0
HFB
11.5
11.5
11.50 11.50 11.50 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
158
158
163.20 163.20 158 4,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
69.7
69.7
69.70 69.70 69.70 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.8
14.8
14.90 15 14.65 909,900 0 0 0
HHS
11.4
11.4
11.85 11.90 11.35 1,738,900 0 0 0
HHV
11.8
11.8
11.95 12 11.80 2,143,700 0 0 0
HID
4.2
4.2
4.20 4.29 4.18 371,100 0 0 0
HII
5.7
5.7
5.75 5.80 5.60 126,600 0 0 0
HIO
8
8
8 8.30 8 800 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
28 29 28 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20
20
20 20 20 3,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.6
11.6
11.60 11.60 11.60 200 0 0 0
HLD
15.9
15.9
16 16.20 15.90 2,800 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
11.5
11.5
11.50 11.50 11.50 2,300 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 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 9.50 100 0 0 0
HMS
34.5
34.5
34.50 34.50 33.90 8,100 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.4
10.4
10.40 10.50 10.30 8,100 0 0 0
HNF
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNG
7.2
7.2
7.30 7.40 7.10 3,671,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.6
7.6
7.60 7.70 7.60 514,500 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 4.20 4 500 0 0 0
HPB
20.8
20.8
20.80 20.80 20.80 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,300 0 0 0
HPG
24
24
24.15 24.25 24 15,668,300 0 0 0
HPH
13
13
13 13 13 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
79.9
79.9
79.90 79.90 79.90 0 0 0 0
HPT
26.7
26.7
26.70 26.70 26.70 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.40 4.50 4.39 552,600 0 0 0
HQC
2.4
2.4
2.45 2.46 2.42 1,795,100 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
45
45
48 48 44.70 7,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
12.85 12.85 12.50 3,418,300 0 0 0
HSL
4.8
4.8
4.85 4.90 4.78 62,100 0 0 0
HSM
6
6
6 6 6 300 0 0 0
HSP
14.8
14.8
14.64 14.82 14.64 600 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 44,800 0 0 0
HT1
13.8
13.8
13.95 13.95 13.75 96,700 0 0 0
HTC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
HTE
3
3
2.90 3 2.90 3,400 0 0 0
HTG
40.9
40.9
40.90 40.90 40.90 6,600 0 0 0
HTI
21.7
21.7
21.71 21.80 21.66 20,100 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HTM
9.5
9.5
9.60 10 9.50 4,800 0 0 0
HTN
7.5
7.5
7.70 7.70 7.53 63,500 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
14.2
14.2
14.20 14.20 14.20 100 0 0 0
HU1
5.6
5.6
5.65 5.65 5.60 1,700 0 0 0
HU4
9.5
9.5
9.50 9.50 9.50 1,100 0 0 0
HU6
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HUB
12.9
12.9
13 13 12.90 5,900 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.5
15.5
15.60 15.60 15.30 1,533,500 0 0 0
HVA
5.1
5.1
5.20 5.20 5 9,400 0 0 0
HVH
10.4
10.4
10.41 10.45 10.18 151,400 0 0 0
HVN
21.5
21.5
21.80 21.80 21.50 318,200 0 0 0
HVT
26.8
26.8
27.10 27.10 26.80 6,700 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 100 0 0 0
HWS
15.2
15.2
15 15.20 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 32 800 0 0 0
ICF
2.6
2.6
2.60 2.60 2.60 100 0 0 0
ICG
15.9
15.9
15.80 15.90 15.80 900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.4
29.4
29 29.50 28.50 400 0 0 0
ICT
17.3
17.3
17.25 18 17.25 400 0 0 0
IDC
43.4
43.4
43.30 43.60 42.50 1,113,700 0 0 0
IDI
5.7
5.7
5.74 5.79 5.74 289,100 0 0 0
IDJ
4.5
4.5
4.50 4.70 4.50 446,200 0 0 0
IDP
278.1
278.1
278.10 278.10 278.10 0 0 0 0
IDV
22.5
22.5
22.60 22.60 22.50 800 0 0 0
IFS
17
17
17 17 16.50 3,900 0 0 0
IJC
9.7
9.7
9.82 9.82 9.68 1,062,600 0 0 0
ILA
5.9
5.9
5.70 6.20 5.70 19,200 0 0 0
ILB
21.6
21.6
21.90 21.90 21.60 10,200 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
27
27
28.40 29 27 25,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.1
46.1
46.50 46.60 46.10 6,600 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
37.3
37.3
36.80 37.30 36.80 8,200 0 0 0
IPA
15.5
15.5
15.90 15.90 15.20 43,700 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
25.7
25.7
25.70 25.70 25.70 100 0 0 0
IST
35.8
35.8
35.80 35.80 35.80 0 0 0 0
ITC
12.4
12.4
12.50 12.80 12.40 278,400 0 0 0
ITD
15.9
15.9
15.95 15.95 15.65 132,100 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 27,300 0 0 0
ITS
3.6
3.6
3.90 3.90 3.60 6,400 0 0 0
IVS
7
7
7.10 7.10 6.90 12,300 0 0 0
JOS
1.8
1.8
1.80 1.80 1.80 0 0 0 0
JVC
3.7
3.7
3.69 3.71 3.66 151,900 0 0 0
KBC
30.6
30.6
30.80 30.90 30.10 2,488,400 0 0 0
KCB
11.3
11.3
11.40 11.40 11.30 9,200 0 0 0
KDC
50.4
50.4
48.55 51 48.30 893,300 0 0 0
KDH
23
23
23 23.40 22.80 2,841,500 0 0 0
KDM
20.4
20.4
21.40 21.40 18.90 40,000 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.05 5.05 4.96 3,487,600 0 0 0
KHP
10.1
10.1
10.05 10.10 10 15,000 0 0 0
KHS
12.1
12.1
11.91 12.09 11.82 6,100 0 0 0
KHW
34
34
33 34 33 200 0 0 0
KIP
15.5
15.5
15.50 15.50 15.50 1,100 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14.4
14.4
14.35 14.70 14.35 506,800 0 0 0
KMR
2.8
2.8
2.84 2.84 2.82 3,800 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
37.9
37.9
37.80 37.90 37.30 343,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.2
15.2
15.45 15.50 15.15 631,300 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 200 0 0 0
KSF
85.3
85.3
85.50 86.30 85.30 114,600 0 0 0
KSQ
1.2
1.2
1.20 1.20 1.20 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
19.8
19.8
20.80 20.80 19.40 2,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.5
4.5
4.40 4.60 4.40 3,400 0 0 0
L14
22.2
22.2
22.40 22.40 22.10 42,400 0 0 0
L18
21.2
21.2
20.30 21.20 20.10 2,800 0 0 0
L40
31.4
31.4
31.73 32.27 30.91 103,200 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.3
17.3
17.25 17.30 17.25 1,600 0 0 0
LAI
11.5
11.5
11.70 11.70 11.50 14,700 0 0 0
LAS
15.3
15.3
15.40 15.50 15.10 130,300 0 0 0
LAW
30.7
30.7
30.70 30.70 30.70 100 0 0 0
LBE
30.1
30.1
30.30 30.60 29.90 22,200 0 0 0
LBM
28.9
28.9
28.10 28.90 28.10 10,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.21 9.23 9.16 853,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
3.03 3.03 2.91 1,011,400 0 0 0
LDP
7.9
7.9
7.90 8 7.90 111,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.50 4.90 4.50 1,600 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
5.6
5.6
5.70 5.70 5.56 170,100 0 0 0
LHC
90.5
90.5
90.50 92 90 12,600 0 0 0
LHG
27.1
27.1
27.25 27.25 27 117,300 0 0 0
LIC
29
29
29 29 29 500 0 0 0
LIG
3.9
3.9
4 4.10 3.80 180,900 0 0 0
LIX
29
29
29.30 29.35 29 3,200 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
19.7
19.7
19.70 19.70 19.70 0 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMC
6
6
6 6 6 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
53
53
54 54.60 53 1,104,900 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.5
33.5
34 35 33.50 48,100 0 0 0
LSS
8.3
8.3
8.25 8.29 8.22 133,600 0 0 0
LTC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LTG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
M10
22.2
22.2
22.20 22.20 22.20 1,700 0 0 0
MA1
34
34
30.90 34 30.90 300 0 0 0
MAC
12
12
12.10 12.10 12 400 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25
25
25.40 25.60 25 9,614,600 0 0 0
MBG
2.7
2.7
2.80 2.80 2.70 68,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
18.50 20.50 18.50 3,282,000 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.3
7.3
7.50 7.50 7.30 5,100 0 0 0
MCH
130.5
130.5
132.30 132.30 130 63,300 0 0 0
MCM
27.9
27.9
27.70 28.05 27.10 32,900 0 0 0
MCO
4.3
4.3
4.20 4.40 4.20 700 0 0 0
MCP
27.5
27.5
27.55 27.55 27.40 19,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.40 9.40 9.30 1,100 0 0 0
MDF
4.5
4.5
4.50 4.50 4.50 1,300 0 0 0
MDG
36.4
36.4
36 36.40 36 800 0 0 0
MEC
3
3
3 3 3 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
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
34.90 35 34.80 6,900 0 0 0
MGC
11.0
11.0
11.38 11.38 10.99 3,600 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
9.6
9.6
9.80 9.80 9.55 7,000 0 0 0
MIC
11
11
10.50 11 10.50 600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.6
18.6
18 18.80 18 1,426,900 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
18.8
18.8
18.80 18.80 18.80 4,000 0 0 0
MML
30.8
30.8
31.10 31.10 30.70 13,600 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16
16
15.80 16 15.70 42,600 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.2
20.2
20.10 20.20 19.20 5,400 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
15.1
15.1
15 15.15 14.70 28,816,700 0 0 0
MSH
34.4
34.4
34.60 34.60 34.30 84,700 0 0 0
MSN
75.5
75.5
76.60 76.90 75.50 3,042,800 0 0 0
MSR
39.8
39.8
40.80 41.20 39.50 962,000 0 0 0
MST
8.2
8.2
8 8.40 8 1,668,200 0 0 0
MTA
13.3
13.3
13.20 14 13.10 10,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 500 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 100 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
13
13
13 13 13 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
15.90 15.90 15.90 100 0 0 0
MVC
13.9
13.9
14 14 13.90 2,200 0 0 0
MVN
61.5
61.5
61.50 61.60 60.20 10,000 0 0 0
MWG
77.7
77.7
80 80.30 77.70 4,026,400 0 0 0
MZG
12.6
12.6
12.60 12.70 12.40 79,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
53.2
53.2
53.40 53.70 52.70 503,200 0 0 0
NAG
8.2
8.2
8.10 8.20 8 45,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15
15
15 15 15 1,100 0 0 0
NAW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NBB
17.6
17.6
17.30 17.60 17.30 17,700 0 0 0
NBC
8.7
8.7
8.60 8.70 8.50 26,100 0 0 0
NBE
9.3
9.3
9.30 9.30 9.30 2,000 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
NBT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
11.6
11.6
11.50 11.90 11.50 80,700 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
91
91
91.20 91.90 90.90 13,300 0 0 0
ND2
36.4
36.4
36.40 36.40 36.40 500 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.6
10.6
10.50 10.60 10.40 104,500 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.60 4.60 4.50 1,200 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 16,000 0 0 0
NED
6.7
6.7
6.70 6.70 6.70 17,600 0 0 0
NET
64.5
64.5
64.50 64.50 64.50 100 0 0 0
NFC
57.1
57.1
57.10 57.10 57.10 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.8
11.8
11.90 11.95 11.75 43,100 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
10.4
10.4
10.30 10.40 10.25 16,600 0 0 0
NHT
11.9
11.9
12 12 11.75 16,800 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
14.05 14.05 13.70 1,724,000 0 0 0
NLG
26.0
26.0
25.75 26.29 25.66 1,462,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
47.3
47.3
46.70 47.50 45.40 36,500 0 0 0
NNT
62
62
62 62 62 0 0 0 0
NO1
5.0
5.0
5.12 5.12 4.97 36,100 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NRC
6
6
6.10 6.10 5.90 337,300 0 0 0
NSC
75.5
75.5
75.50 75.50 75.50 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 19,900 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 0 0 0 0
NT2
23
23
23.95 23.95 23 672,100 0 0 0
NTC
139.8
139.8
140 140 139.80 700 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
56.7
56.7
56.70 56.70 56.70 0 0 0 0
NTL
16.2
16.2
16.50 16.50 16.15 197,300 0 0 0
NTP
50.1
50.1
51.92 51.92 49.50 78,300 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.3
11.3
11.70 11.80 11.30 322,100 0 0 0
NVL
14
14
14.37 14.60 14 7,728,500 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 300 0 0 0
OCB
11.8
11.8
12 12 11.75 2,526,600 0 0 0
OCH
9.6
9.6
9.60 9.60 8.80 659,600 0 0 0
ODE
45.9
45.9
45.80 45.90 45.80 19,500 0 0 0
OGC
3.4
3.4
3.21 3.45 3.21 1,826,200 0 0 0
OIL
14.7
14.7
14.80 15.10 14.50 1,945,800 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.3
23.3
23.30 23.30 23.30 200 0 0 0
ORS
13.1
13.1
13.20 13.25 13.10 950,000 0 0 0
PAC
20.5
20.5
20.91 20.91 20.36 201,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
27.4
27.4
27.50 27.67 27.42 1,688,600 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.9
2.9
3.30 3.30 2.90 107,000 0 0 0
PAT
67.3
67.3
67.40 67.70 67 9,900 0 0 0
PBC
6
6
5.90 6 5.90 1,600 0 0 0
PBP
12
12
12 12 12 1,400 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19.1
19.1
19.50 19.65 19.05 4,204,800 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 0 0 0 0
PCF
3
3
3 3 3 100 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22.1
22.1
22 22.20 21.90 78,500 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 200 0 0 0
PCT
10.4
10.4
9.40 10.40 9.40 200 0 0 0
PDB
18.9
18.9
18.90 18.90 18.80 4,000 0 0 0
PDC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PDN
109
109
108 109 106.10 1,200 0 0 0
PDR
16.5
16.5
17 17.10 16.45 15,848,700 0 0 0
PDV
9.1
9.1
9.13 9.13 9.05 13,500 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
49.3
49.3
49.30 49.30 49.30 0 0 0 0
PET
48.9
48.9
49.65 50.50 48.30 1,556,700 0 0 0
PFL
2.1
2.1
2.10 2.10 2 18,500 0 0 0
PGB
10.3
10.3
10.33 10.33 10.23 47,600 0 0 0
PGC
13.6
13.6
13.50 13.55 13.50 3,000 0 0 0
PGD
23.9
23.9
22.40 23.90 22.40 900 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 100 0 0 0
PGN
7.2
7.2
7.30 7.40 6.90 7,100 0 0 0
PGS
48.8
48.8
48.80 48.80 48.80 100 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
23.4
23.4
23.70 23.70 23.15 2,300 0 0 0
PHC
4.7
4.7
4.98 4.98 4.67 46,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.1
54.1
54.08 54.08 54.08 0 0 0 0
PHP
36.8
36.8
37.40 37.90 36.70 92,300 0 0 0
PHR
67.2
67.2
68.50 70.70 67.20 809,500 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 100 0 0 0
PIA
27.1
27.1
27.10 27.10 27.10 0 0 0 0
PIC
15.9
15.9
15.60 15.90 15.60 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PIT
7.1
7.1
7.11 7.11 7.11 100 0 0 0
PIV
7.3
7.3
7.30 7.40 7.20 147,300 0 0 0
PJC
30
30
31 31 30 300 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 300 0 0 0
PLA
4.7
4.7
4.60 4.70 4.60 3,600 0 0 0
PLC
21.6
21.6
21.60 22.20 21.60 163,700 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
3.80 4 3.80 4,000 0 0 0
PLP
4.2
4.2
4.26 4.26 4.20 2,900 0 0 0
PLX
39.5
39.5
39.35 40.50 38.55 3,792,300 0 0 0
PMB
11.3
11.3
11.20 11.30 11.20 6,200 0 0 0
PMC
137.9
137.9
137.90 137.90 137.90 1,600 0 0 0
PMG
6.5
6.5
6.99 6.99 6.53 200 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
34.5
34.5
34.50 34.50 34.50 0 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
30.0
30.0
29.80 31.80 29.80 300 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.9
65.9
65.30 66.20 64.50 958,700 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
14.80 15.10 14.80 400 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.2
7.2
7.20 7.20 7 8,200 0 0 0
POW
13.9
13.9
14.05 14.30 13.85 7,060,500 0 0 0
PPC
9.8
9.8
9.89 9.92 9.83 148,500 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
26.7
26.7
26.90 27.00 26.71 7,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PPS
10
10
10 10 10 600 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 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
27.9
27.9
27.50 28 27.50 15,700 0 0 0
PRO
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PRT
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
PSB
5.5
5.5
5.30 5.50 5.30 1,500 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.8
16.8
16.90 17.10 16.80 22,400 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
8.9
8.9
8.70 9 8.60 781,900 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.5
16.5
16.60 16.60 16.50 300 0 0 0
PSW
7.9
7.9
7.80 7.90 7.80 6,400 0 0 0
PTB
39.5
39.5
39.60 39.85 39.50 36,500 0 0 0
PTC
6.5
6.5
6.87 6.87 6.44 2,000 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.8
26.8
25.80 26.80 24.80 19,300 0 0 0
PTL
2.6
2.6
2.50 2.59 2.50 5,600 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
8.5
8.5
8.52 8.52 8.52 1,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PTV
5.8
5.8
5.70 5.80 5.60 5,800 0 0 0
PV2
2
2
1.90 2 1.90 61,800 0 0 0
PVB
26.4
26.4
26.60 26.70 26.30 85,400 0 0 0
PVC
14.7
14.7
14.60 14.90 14.50 793,000 0 0 0
PVD
30
30
30.20 30.65 29.80 2,752,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6.20 6.20 6 44,800 0 0 0
PVH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PVI
78
78
77.60 78.60 77.50 11,800 0 0 0
PVM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
PVO
6.5
6.5
6.40 6.50 6.40 19,100 0 0 0
PVP
17.5
17.5
17.45 17.95 17.35 784,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38.7
38.7
38.20 39.10 38.20 2,632,200 0 0 0
PVT
19.9
19.9
20.09 20.36 19.77 3,580,700 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 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
6
7 7 6 300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 300 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
12.9
12.9
13.10 13.20 12.90 12,000 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
12.8
12.8
12.95 12.95 12.70 62,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.1
5.1
5.30 5.50 5.10 1,300 0 0 0
QNP
31.8
31.8
31.20 31.80 31 1,900 0 0 0
QNS
48.5
48.5
48.70 48.80 48.50 16,000 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
9.50 10 9.50 4,600 0 0 0
QNW
18.7
18.7
18.70 18.70 18.70 0 0 0 0
QPH
34.6
34.6
34.60 34.60 34.60 200 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
12.1
12.1
12.10 12.20 12 576,700 0 0 0
RAL
84.6
84.6
85.20 85.20 84.60 500 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
RCL
11.2
11.2
10.30 11.20 10.30 27,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
53
53
53.50 53.70 53 396,200 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
28.6
28.6
28.60 28.60 28.50 2,400 0 0 0
RYG
9.9
9.9
9.94 10 9.59 345,900 0 0 0
S12
1.9
1.9
1.90 1.90 1.90 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
5.2
5.2
5.20 5.20 5.20 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.40 9.50 9.30 50,600 0 0 0
SAB
47.2
47.2
47.70 47.70 47.20 345,600 0 0 0
SAC
13.1
13.1
13 13.10 13 1,000 0 0 0
SAF
57
57
57 57 57 4,400 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.12 6.18 6.09 91,900 0 0 0
SAS
34
34
33.80 34.30 33.80 20,100 0 0 0
SAV
14.6
14.6
14.67 14.67 14.62 1,400 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 2,400 0 0 0
SBA
27.6
27.6
27.75 27.75 26.40 3,700 0 0 0
SBB
18.8
18.8
18.80 18.80 18.80 2,100 0 0 0
SBD
8
8
8 8 8 100 0 0 0
SBG
12.4
12.4
12.30 12.45 12.25 100,500 0 0 0
SBH
40
40
40.30 40.30 35.10 4,500 0 0 0
SBL
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.7
4.7
4.70 4.80 4.60 437,500 0 0 0
SBT
20.8
20.8
20.95 20.95 20.55 448,300 0 0 0
SBV
6.5
6.5
6.48 6.48 6.48 100 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.2
65.2
65.70 65.80 65.20 34,700 0 0 0
SCI
12.2
12.2
12.10 12.20 12 18,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
17.4
17.4
17.52 17.52 17.44 26,100 0 0 0
SCO
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SCR
5.4
5.4
5.43 5.46 5.36 897,800 0 0 0
SCS
51.6
51.6
51.60 51.80 51.40 65,600 0 0 0
SD2
6
6
6 6 6 500 0 0 0
SD3
9.1
9.1
9.10 9.10 9 5,900 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 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 11 10.90 5,000 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
10.8
10.8
10.80 10.80 10.80 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
9
9
9 9 9 0 0 0 0
SDV
32.7
32.7
32.70 32.70 32.70 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
17.5
17.5
17.60 17.70 17.50 1,700 0 0 0
SEP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SFI
26.1
26.1
26.19 26.19 26.09 1,100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SGB
11.2
11.2
11.90 12.30 11.10 5,200 0 0 0
SGC
109.6
109.6
109.70 109.70 109.60 2,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25
25
25 25 25 0 0 0 0
SGI
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SGN
52.8
52.8
52.60 53 52.40 4,000 0 0 0
SGP
23.1
23.1
23.30 23.30 23.10 21,100 0 0 0
SGR
14.5
14.5
14.60 14.65 14.30 36,100 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
15
15
14.70 15 14.50 4,500 0 0 0
SHA
4
4
4 4 4 800 0 0 0
SHB
13.8
13.8
14 14.05 13.70 50,474,100 0 0 0
SHC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.20 4,900 0 0 0
SHI
14.1
14.1
14.05 14.10 14 109,300 0 0 0
SHN
3.5
3.5
3.40 3.50 3.40 28,700 0 0 0
SHP
34.3
34.3
34.25 34.25 34.25 100 0 0 0
SHS
18
18
18.20 18.70 18 16,785,200 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
39
39
39 39 39 600 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.15 14.15 14 41,300 0 0 0
SJE
13.5
13.5
13.60 13.70 13.50 17,100 0 0 0
SJG
22.9
22.9
23 23 22.90 400 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
51.1
51.1
53 53 51.10 29,500 0 0 0
SKG
9.3
9.3
9.33 9.33 9.15 26,300 0 0 0
SKH
23
23
23 23 23 200 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 100 0 0 0
SKV
24.1
24.1
24.42 24.42 23.87 5,400 0 0 0
SLS
149.1
149.1
150 150 149.10 1,200 0 0 0
SMA
10.5
10.5
10.45 10.45 10.45 100 0 0 0
SMB
38.1
38.1
38 38.05 38 11,100 0 0 0
SMC
11.3
11.3
11.25 11.45 11.25 226,700 0 0 0
SMN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.8
29.8
29.30 29.80 29.30 400 0 0 0
SP2
21
21
21 21 21 300 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
8.8
8.8
8.82 8.82 8.82 0 0 0 0
SPV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.60 9,400 0 0 0
SRC
41.8
41.8
41.78 41.78 41.78 0 0 0 0
SRF
7.8
7.8
7.63 7.99 7.56 38,600 0 0 0
SSB
14.5
14.5
14.85 14.95 14.30 1,855,600 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.9
7.9
7.70 7.90 7.60 400 0 0 0
SSH
52.3
52.3
52.30 52.30 52.30 0 0 0 0
SSI
27.6
27.6
27.90 28.20 27.55 15,081,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3
3
2.96 3.02 2.93 167,500 0 0 0
STB
68
68
68.40 69.40 68 7,107,900 0 0 0
STC
13.8
13.8
13.80 13.80 13.80 200 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.4
21.4
21.40 21.50 21.30 184,000 0 0 0
STK
12.1
12.1
12.10 12.10 12 29,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.4
16.4
16.40 16.40 16.40 1,900 0 0 0
SVD
4.5
4.5
4.25 4.51 4.25 16,000 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
2
2 2.10 1.90 152,700 0 0 0
SVT
10.6
10.6
10.60 10.60 10.60 100 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 6,000 0 0 0
SZB
42.8
42.8
43.10 43.10 42.80 6,800 0 0 0
SZC
24.3
24.3
24.85 24.85 24.30 680,800 0 0 0
SZE
7.8
7.8
7.90 7.90 7.80 1,300 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
51.5
51.5
51.70 52.30 51.40 9,500 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.5
11.5
11.50 11.50 11.50 300 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAL
31
31
31.50 31.70 31 74,300 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.9
31.9
32 32 31.80 4,200 0 0 0
TBD
132
132
132 132 132 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.6
32.6
33.60 33.60 32.60 8,065,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.70 15.90 15.40 3,754,300 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
30.9
30.9
31 31 30.85 7,200 0 0 0
TCM
21.2
21.2
21.20 21.25 20.95 1,131,700 0 0 0
TCO
14.2
14.2
14.50 14.50 14.10 65,300 0 0 0
TCR
2.4
2.4
2.35 2.39 2.35 6,100 0 0 0
TCT
18.1
18.1
18.40 18.40 18.10 2,800 0 0 0
TCW
32
32
32.10 32.10 31.50 8,900 0 0 0
TDB
39.9
39.9
39.93 39.93 39.93 0 0 0 0
TDC
10.7
10.7
10.55 10.85 10.55 104,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.54 2.54 2.45 73,000 0 0 0
TDH
3.8
3.8
3.87 3.87 3.73 104,200 0 0 0
TDM
57.2
57.2
57.20 57.20 57.10 600 0 0 0
TDP
28.8
28.8
28.60 28.80 28.60 131,900 0 0 0
TDS
8.5
8.5
8.30 8.50 8.30 1,200 0 0 0
TDT
7.1
7.1
7.11 7.11 7.11 22,500 0 0 0
TDW
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TED
60.9
60.9
69.30 69.30 60.90 400 0 0 0
TEG
6.4
6.4
6.39 6.39 6.37 15,000 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
49.1
49.1
49.10 49.10 49.10 0 0 0 0
TGP
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TH1
5.7
5.7
5.30 5.70 5.10 12,000 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
111.1
111.1
111.10 111.10 111 18,000 0 0 0
THG
37.0
37.0
36.82 37.04 36.82 7,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.80 5,000 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
8.2
8.2
8.20 8.20 8.11 1,300 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
19.50 20.60 19.50 5,000 0 0 0
TIE
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TIG
6.7
6.7
6.80 7 6.70 1,041,000 0 0 0
TIN
125
125
125.50 127.90 122 7,000 0 0 0
TIP
18.2
18.2
18.20 18.30 18.15 33,100 0 0 0
TIS
4.8
4.8
4.80 4.90 4.80 7,300 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
11
11
11 11.60 10.90 7,800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.5
8.5
8.48 8.52 8.46 276,300 0 0 0
TLG
49.1
49.1
49.30 49.30 48.55 98,600 0 0 0
TLH
4.6
4.6
4.60 4.61 4.57 423,600 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
53.8
53.8
52.90 53.80 52.90 600 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
46.7
46.7
46.50 46.70 46.50 300 0 0 0
TMS
38.5
38.5
38.50 38.50 38.50 100 0 0 0
TMT
11.8
11.8
12 12 11.80 3,100 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
14.2
14.2
14.20 14.20 14.20 100 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
19.1
19.1
19.20 19.30 19 295,800 0 0 0
TNH
9.6
9.6
9.58 9.68 9.50 101,400 0 0 0
TNI
4.9
4.9
4.50 4.95 4.50 37,100 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10.5
10.5
10.10 10.60 10.05 53,000 0 0 0
TNV
11.6
11.6
12.30 12.30 10.80 27,700 0 0 0
TNW
13.5
13.5
13 13.50 13 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
177.9
177.9
178.88 178.88 176.42 12,400 0 0 0
TOT
16.7
16.7
16.60 16.70 16.60 3,200 0 0 0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
15.9
15.9
16.25 16.25 15.90 7,024,400 0 0 0
TPC
8.2
8.2
8.22 8.23 8.22 800 0 0 0
TPP
9.9
9.9
9.20 10 9.20 6,200 0 0 0
TPS
41.3
41.3
48.50 48.50 41.30 600 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
80.4
80.4
79.50 80.50 79.50 8,400 0 0 0
TRC
76
76
75.50 76.50 75 16,000 0 0 0
TRS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 400 0 0 0
TSA
15.2
15.2
15.25 15.30 15.05 111,900 0 0 0
TSB
22.2
22.2
23 23.90 22.20 17,400 0 0 0
TSC
2.2
2.2
2.23 2.25 2.22 61,900 0 0 0
TSD
3.3
3.3
3.20 3.30 3.20 14,000 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
41.7
41.7
41.70 41.70 41.70 100 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TTA
10.3
10.3
10.60 10.65 10.20 2,994,200 0 0 0
TTC
9
9
9 9 9 4,100 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
2.3
2.3
2.30 2.31 2.27 413,900 0 0 0
TTG
12.6
12.6
12.60 12.60 12.50 27,600 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 9,500 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
14.6
14.6
14.60 14.70 14.40 36,200 0 0 0
TTS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TTT
34
34
34 34 34 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
23
23
23.70 23.80 22.90 90,100 0 0 0
TV2
29.9
29.9
30.65 30.65 29.90 161,100 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
13
13
13 13 13 100 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.3
7.3
7.48 7.48 7.26 10,500 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 286,700 0 0 0
TVD
9.4
9.4
9.39 9.49 9.30 113,700 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
11.9
11.9
11.90 12.30 11.60 1,626,500 0 0 0
TVS
13
13
13.15 13.20 13 32,400 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 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
18.4
18.4
18.35 18.35 18.35 10,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.10 7.30 7.10 1,000 0 0 0
UDL
23.7
23.7
23.70 23.70 23.70 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64 64 64 600 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.7
7.7
7.80 7.80 7.70 13,100 0 0 0
UPC
26
26
31.50 31.50 26 3,000 0 0 0
UPH
5.7
5.7
5.70 5.70 5.70 100 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 2,000 0 0 0
USD
17.2
17.2
18.50 18.50 17.20 400 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 3,500 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VAB
10.4
10.4
10.80 10.95 10.40 1,664,700 0 0 0
VAF
23
23
23 23 23 200 0 0 0
VAV
33.4
33.4
33.40 33.40 33.40 0 0 0 0
VBB
12.9
12.9
13.10 13.10 12.80 31,600 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.3
4.3
4.40 4.40 4.30 32,100 0 0 0
VC3
25.9
25.9
26 26 25.50 871,100 0 0 0
VC6
19.5
19.5
19.51 19.51 19.51 100 0 0 0
VC7
8.5
8.5
8.60 8.60 8.30 37,600 0 0 0
VC9
4.5
4.5
4.50 4.60 4.40 10,400 0 0 0
VCA
6.5
6.5
6.58 6.58 6.50 1,000 0 0 0
VCB
62.8
62.8
64.20 64.20 62.80 4,972,400 0 0 0
VCC
10.2
10.2
9.60 10.20 9.50 3,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
293 293 293 0 0 0 0
VCG
20.6
20.6
20.80 20.95 20.60 2,755,400 0 0 0
VCI
25
25
25.20 25.55 25 6,066,100 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.3
23.3
23.50 23.80 23.30 8,600 0 0 0
VCR
41.9
41.9
41.90 41.90 41.90 0 0 0 0
VCS
38.5
38.5
38.50 38.60 38 30,800 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 1,100 0 0 0
VDN
25.2
25.2
25.20 25.20 25.20 0 0 0 0
VDP
54.9
54.9
54.90 54.90 54.90 0 0 0 0
VDS
14
14
13.65 14.15 13.60 1,372,300 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
3
3 3 3 0 0 0 0
VEA
34.8
34.8
35.20 35.20 34.70 259,600 0 0 0
VEC
24.7
24.7
24.70 24.70 24.70 0 0 0 0
VEF
93
93
92 93.50 92 5,700 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.4
47.4
48 48 47.35 2,100 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
42.8
42.8
43.35 43.40 42.75 753,900 0 0 0
VGG
41.5
41.5
41.48 41.48 41.48 0 0 0 0
VGI
93.5
93.5
96.30 96.40 93 578,900 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.3
26.3
26.30 26.30 26.20 9,200 0 0 0
VGR
70.9
70.9
70.90 70.90 70.90 300 0 0 0
VGS
22.6
22.6
22.60 22.98 22.41 394,300 0 0 0
VGT
11.8
11.8
11.70 11.90 11.70 260,300 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 0 0 0 0
VHC
58.8
58.8
58.50 59.20 58.50 94,100 0 0 0
VHD
3
3
3 3 3 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 77,700 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 102,700 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 0 0 0 0
VHM
157.7
157.7
146 157.70 145.20 8,918,500 0 0 0
VIB
16.3
16.3
16.70 16.95 16.30 16,751,900 0 0 0
VIC
210.8
210.8
209.10 217.50 206.10 3,051,200 0 0 0
VID
4.8
4.8
4.89 4.89 4.80 300 0 0 0
VIE
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VIF
15.8
15.8
15.50 15.80 15.50 900 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 10,600 0 0 0
VIM
10
10
10.50 10.50 10 800 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.4
11.4
11.40 11.45 11.35 154,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.5
27.5
27.50 27.50 27.50 100 0 0 0
VIW
23.6
23.6
24 25 23.10 382,100 0 0 0
VIX
17.6
17.6
18.25 18.60 17.60 60,299,500 0 0 0
VJC
170.4
170.4
172.20 172.50 170 999,300 0 0 0
VLA
7.2
7.2
7.10 7.20 7.10 800 0 0 0
VLB
45.8
45.8
46.50 46.50 45.80 35,700 0 0 0
VLC
13
13
13.10 13.10 13 38,600 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 1,500 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
4
4 4 4 2,000 0 0 0
VMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.9
59.9
59.90 59.90 59.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.3
16.3
16.50 16.50 16.30 700 0 0 0
VNB
14.4
14.4
14.60 14.60 14.40 2,500 0 0 0
VNC
34.8
34.8
35.10 35.10 34.80 3,700 0 0 0
VND
17.8
17.8
17.85 18.30 17.80 29,145,900 0 0 0
VNE
3.1
3.1
3.10 3.11 3 3,351,200 0 0 0
VNF
14.8
14.8
14.50 14.80 14.40 6,200 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 10,000 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.7
18.7
18.30 18.80 18.30 5,300 0 0 0
VNM
59
59
59 59.80 59 3,798,600 0 0 0
VNP
18.2
18.2
18.50 18.50 18.20 59,000 0 0 0
VNR
20.3
20.3
20.40 20.40 20.30 4,300 0 0 0
VNS
7.8
7.8
7.75 7.75 7.73 12,600 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
320.1
320.1
310 324 310 2,900 0 0 0
VOS
12.5
12.5
12.70 12.75 12.40 393,700 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27.3
27.3
28.05 28.10 27.30 12,835,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.1
23.1
23.27 23.31 22.77 4,600 0 0 0
VPG
3.3
3.3
3.26 3.33 3.26 101,500 0 0 0
VPH
3.8
3.8
3.85 3.85 3.76 15,100 0 0 0
VPI
62.1
62.1
62.40 62.40 61.60 1,890,500 0 0 0
VPL
91.8
91.8
90.80 93.80 90 615,400 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VPS
8.7
8.7
8.73 8.75 8.68 3,500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
12.55 13.55 12.55 1,300 0 0 0
VRE
32.3
32.3
31.30 32.80 31.15 6,400,700 0 0 0
VRG
15.0
15.0
15.11 15.11 15.01 1,000 0 0 0
VSA
18.8
18.8
19.60 19.60 18.60 300 0 0 0
VSC
20.2
20.2
20.65 20.70 20.15 2,967,600 0 0 0
VSE
8
8
7.80 8 7.80 1,000 0 0 0
VSF
26.1
26.1
26.10 26.20 26.10 11,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.80 42.80 42.80 1,600 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
13.5
13.5
13.50 13.50 13.50 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
13.55 13.55 13.50 400 0 0 0
VTC
14.5
14.5
14.70 15.10 14.50 24,500 0 0 0
VTD
5
5
5.10 5.10 4.80 354,600 0 0 0
VTE
7.2
7.2
7.50 7.50 7.20 300 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.4
8.4
8.30 8.40 8.30 4,100 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
52
52
53 54 50.80 9,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.01 11.05 10.96 107,800 0 0 0
VTP
65.2
65.2
66.90 67.40 65.20 570,100 0 0 0
VTQ
5.1
5.1
5.10 5.10 5.10 100 0 0 0
VTR
10
10
10.10 10.10 9.90 3,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.7
14.7
15.70 16 13.80 14,400 0 0 0
VTX
3.8
3.8
3.80 3.80 3.80 100 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 933,600 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
117
117
120.50 122.50 114 94,200 0 0 0
VW3
9.3
9.3
9.60 9.60 9.20 1,400 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
340
340
310.50 340 310.50 200 0 0 0
WSB
55
55
53.50 55 53.50 600 0 0 0
WSS
6.6
6.6
6.50 6.60 6.30 39,700 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12
12
12 12 12 100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
15
15
15 15 15 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10
10
10 10.10 10 169,700 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
XPH
13.5
13.5
14.50 14.80 13.50 900 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 500 0 0 0
YBM
10
10
10 10 10 4,300 0 0 0
YEG
9.2
9.2
9.25 9.29 9.21 340,600 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
285.6
285.6
0 0 0 51,296,620 0 0 0
^UPCOM
125.6
125.6
0 0 0 26,714,243 0 0 0
^VN30
1,999.8
1,999.8
0 0 0 297,579,129 0 0 0
^VNINDEX
1,863.7
1,863.7
0 0 0 686,200,721 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |