DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/06/2026

NGÀY: [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (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 01/06/2026

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
7.0
7.0
7.10 7.10 7.01 497,400 0 0 0
AAH
2.9
2.9
3 3 2.90 92,000 0 0 0
AAM
7.1
7.1
6.91 7.10 6.91 1,500 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 270,800 0 0 0
AAT
2.8
2.8
2.85 2.85 2.80 2,800 0 0 0
AAV
7.5
7.5
7.40 7.70 7.10 314,600 0 0 0
ABB
15.6
15.6
15.70 15.90 15.50 1,110,800 0 0 0
ABC
10.6
10.6
11 11 10.50 1,600 0 0 0
ABI
19.5
19.5
19.60 19.60 19.40 2,200 0 0 0
ABR
12.1
12.1
12.60 12.60 12.10 600 0 0 0
ABS
3.1
3.1
2.98 3.17 2.98 340,800 0 0 0
ABT
55.8
55.8
56 56.40 55.80 12,400 0 0 0
ABW
10.6
10.6
10.40 10.60 10.40 75,100 0 0 0
ACB
24.9
24.9
24.90 25.05 24.55 15,967,100 0 0 0
ACC
12.4
12.4
12.40 12.40 12.05 38,200 0 0 0
ACE
36.4
36.4
36.40 36.40 36.40 0 0 0 0
ACL
13
13
13 13 13 100 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
43.7
43.7
43.90 43.90 43.40 753,300 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.1
8.1
8.44 8.45 8.14 300 0 0 0
ADS
9.1
9.1
8.92 9.12 8.92 15,800 0 0 0
AFX
10.4
10.4
10.60 10.60 10.40 38,600 0 0 0
AG1
10.3
10.3
10.40 10.40 10.30 9,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12
12
12 12.10 11.90 143,300 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
36.7
36.7
37 37.70 36.70 1,200 0 0 0
AGR
14.6
14.6
14.45 14.65 14.45 149,600 0 0 0
AGX
235
235
233.90 235 232.90 700 0 0 0
AIC
9.5
9.5
9 9.50 9 600 0 0 0
AIG
48.5
48.5
48.50 49 48.50 11,000 0 0 0
ALT
15.3
15.3
15.20 15.40 13.80 2,600 0 0 0
ALV
6.9
6.9
7 7 6.80 10,600 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
13
13
13 13 13 0 0 0 0
AMS
10.5
10.5
10.50 10.50 9.80 225,900 0 0 0
AMV
1.4
1.4
1.50 1.50 1.40 309,300 0 0 0
ANT
25.9
25.9
26 26 25.40 8,700 0 0 0
ANV
21.6
21.6
21.50 22 21.40 368,200 0 0 0
APF
45.6
45.6
46 46.90 45 31,500 0 0 0
APG
4.6
4.6
4.40 4.61 4.40 300,500 0 0 0
APH
5.6
5.6
5.54 5.56 5.51 153,700 0 0 0
API
6.2
6.2
6.30 6.50 6.10 123,600 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.20 4.40 4.20 4,100 0 0 0
APS
7
7
6.90 7.10 6.80 243,400 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
5.82 5.93 5.82 106,700 0 0 0
ASP
7.3
7.3
7.38 7.50 7.24 67,600 0 0 0
AST
71.0
71.0
71.89 71.89 70.61 1,700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
45.5
45.5
43.10 45.50 43.10 400 0 0 0
AVG
9.5
9.5
9.60 9.60 9.30 34,800 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 2,600 0 0 0
BAF
34.7
34.7
34.65 34.70 34.50 715,900 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
30.0
30.0
30.03 30.03 30.03 400 0 0 0
BBH
11.4
11.4
11.40 11.40 11.40 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
11
11
11 11 11 400 0 0 0
BCA
21.2
21.2
21.20 21.20 21.20 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.90 25,400 0 0 0
BCE
8.8
8.8
8.95 9.05 8.62 14,100 0 0 0
BCF
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.7
54.7
56 56.40 54.60 450,600 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 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
35.70 36 35.70 1,300 0 0 0
BDT
8.9
8.9
9.10 9.10 8.80 18,300 0 0 0
BDW
27
27
27 27 27 100 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
59.2
59.2
55.40 59.20 55.40 701,000 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 1,000 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
6
6
6 6 6 400 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.4
29.4
29.40 29.40 29.40 100 0 0 0
BHP
6.5
6.5
6.50 6.50 6.50 200 0 0 0
BIC
24.7
24.7
24.20 24.70 24.15 225,600 0 0 0
BID
41.9
41.9
42.05 42.45 41.60 4,502,300 0 0 0
BIG
6.0
6.0
5.72 5.99 5.72 497,200 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 20.60 1,100 0 0 0
BKG
2.6
2.6
2.63 2.63 2.63 157,800 0 0 0
BLI
8.9
8.9
8.90 8.90 8.40 1,400 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 1,900 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 0 0 0 0
BMC
12.8
12.8
12.90 12.90 12.70 10,600 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
14.7
14.7
14.65 14.70 14.55 392,100 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
16
16
16 16 16 100 0 0 0
BMP
137.1
137.1
137.40 139.30 136.70 45,400 0 0 0
BMS
14.4
14.4
14.50 14.60 14.20 126,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6 6 6 0 0 0 0
BNW
16.6
16.6
17 17 13.60 300 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
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BRC
12
12
12 12 12 1,300 0 0 0
BRR
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BRS
23.2
23.2
23 23.20 23 400 0 0 0
BSA
19.8
19.8
20 20.30 19.80 7,400 0 0 0
BSD
13.8
13.8
13.80 13.80 13.80 200 0 0 0
BSG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
35.1
35.1
34.90 35.35 34.75 135,700 0 0 0
BSL
13.8
13.8
13.80 13.80 13.80 0 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
28.6
28.6
29.80 29.85 28.50 9,001,700 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 100 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
22.20 22.50 22.20 2,400 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.4
8.4
8.38 8.39 8.35 13,500 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
16.9
16.9
16.90 16.90 16.90 100 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 3,300 0 0 0
BVB
12.4
12.4
12.40 12.50 12.20 836,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.1
67.1
68.10 68.10 67 99,800 0 0 0
BVL
14.7
14.7
14.60 14.70 14.60 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26
26
26.10 26.50 25.90 269,400 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.9
42.9
43.80 43.80 42.20 41,000 0 0 0
BWS
34
34
34 34 34 2,600 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
12.1
12.1
12 12.25 12 9,600 0 0 0
C47
9.6
9.6
9.60 9.79 9.50 19,500 0 0 0
C4G
6.9
6.9
6.80 6.90 6.80 249,800 0 0 0
C69
17.7
17.7
17.90 18.40 17.60 715,700 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 800 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.80 6.80 6.60 6,900 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.5
43.5
43.50 43.70 43 10,800 0 0 0
CAT
14.5
14.5
14.40 14.69 14.21 50,800 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CBS
24.6
24.6
24.90 24.90 24.60 200 0 0 0
CC1
34
34
34 34 34 0 0 0 0
CCA
14.5
14.5
14.54 14.54 14.54 0 0 0 0
CCC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCI
19
19
19 19 19 100 0 0 0
CCL
4.4
4.4
4.31 4.38 4.29 101,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
21.5
21.5
21.50 21.50 21.50 400 0 0 0
CCR
14.9
14.9
14.90 14.90 14.90 100 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
20.6
20.6
20.60 20.80 20.30 77,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29
29
29.40 29.50 29 5,500 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.8
15.8
15.43 16 15.43 8,698,300 0 0 0
CET
7
7
7 7 7 0 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 0 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 3.20 3.10 800 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
28
28
27.95 28 27.80 5,300 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
9.6
9.6
9.60 9.60 9.60 300 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIG
6.1
6.1
6.05 6.05 5.99 137,700 0 0 0
CII
17.5
17.5
17.25 17.70 17.15 6,996,000 0 0 0
CIP
2
2
2 2 2 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
65.2
65.2
65.80 66 65.20 3,400 0 0 0
CKD
22.3
22.3
23.84 23.84 22.31 1,600 0 0 0
CKG
7.2
7.2
7.18 7.40 7.18 43,700 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
20.4
20.4
20.50 20.50 20.40 300 0 0 0
CLL
29.8
29.8
30 30.05 29.75 7,100 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
14.8
14.8
14.90 14.90 14.80 10,800 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.3
19.3
19.20 19.30 19.20 17,700 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27.4
27.4
27.30 27.45 27 113,800 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
CMN
24.8
24.8
25 26.67 24.77 2,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.30 113,000 0 0 0
CMT
12.7
12.7
12.70 12.70 12.70 0 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
5.70 5.76 5.67 17,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
32 32.10 32 600 0 0 0
CNG
22.2
22.2
22.20 22.30 22.20 4,300 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 100 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
16.9
16.9
16.88 16.88 16.88 500 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 31.20 31 8,200 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
6.4
6.4
6.70 6.70 6.35 814,200 0 0 0
CRE
7.9
7.9
7.85 7.95 7.80 132,300 0 0 0
CSC
13.7
13.7
13.60 13.80 13.20 16,200 0 0 0
CSI
17.4
17.4
16.80 17.40 16.80 1,300 0 0 0
CSM
12.5
12.5
12.35 12.50 12 307,500 0 0 0
CSV
24.8
24.8
24.70 25 24.70 149,400 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
72.2
72.2
71.20 72.50 71.20 270,800 0 0 0
CTF
18.0
18.0
17.90 18 17.75 249,900 0 0 0
CTG
34.6
34.6
35.05 35.05 34.55 5,790,000 0 0 0
CTI
20.1
20.1
20 20.35 20 104,500 0 0 0
CTP
9
9
8.30 9 8.20 499,800 0 0 0
CTR
88
88
88 88.80 86.60 374,200 0 0 0
CTS
21.7
21.7
21.37 22.07 21.33 515,500 0 0 0
CTT
20
20
20 20 20 0 0 0 0
CTW
25.5
25.5
25 25.50 25 200 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
11.7
11.7
12 12 11.70 8,700 0 0 0
D2D
32.6
32.6
31.60 32.85 31.55 29,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 200 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
3.0
3.0
2.88 2.98 2.81 295,900 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
7.8
7.8
7.80 7.80 7.80 200 0 0 0
DBC
19.2
19.2
19.02 19.29 18.98 891,400 0 0 0
DBD
51.2
51.2
51.30 51.30 50.80 15,600 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DC1
8
8
7 8 7 200 0 0 0
DC2
5.3
5.3
5.28 5.28 5.28 0 0 0 0
DC4
7.5
7.5
7.34 7.55 7.34 82,200 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
38
37.70 38 37.40 1,051,500 0 0 0
DCM
39.1
39.1
39.80 40.05 39 2,803,800 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 100 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
8.9
8.9
9.20 9.20 8.90 56,500 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
7.1
7.1
7 7.20 7 300 0 0 0
DDV
25.9
25.9
25.90 26.30 25.40 370,500 0 0 0
DFC
32
32
31 32 31 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
44.9
44.9
45.95 45.95 44.85 1,978,600 0 0 0
DGT
3.9
3.9
4.40 4.40 3.90 47,200 0 0 0
DGW
40
40
41 41.15 40 1,112,900 0 0 0
DHA
49.4
49.4
47.55 49.60 47.55 18,000 0 0 0
DHB
10.4
10.4
11.30 11.30 10.40 28,000 0 0 0
DHC
36.4
36.4
36.90 36.90 36.20 94,300 0 0 0
DHD
28.6
28.6
28.60 28.60 28.60 2,400 0 0 0
DHG
93.8
93.8
94.70 94.70 93.70 5,600 0 0 0
DHM
6.3
6.3
6.40 6.40 6.25 1,000 0 0 0
DHN
18
18
18 18 18 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
67.9
67.9
66.80 69 64.80 3,700 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.2
13.2
13.25 13.40 13.10 5,152,700 0 0 0
DIH
9
9
8.80 9 8.80 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.30 5.50 5.30 383,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.67 2.72 2.67 960,700 0 0 0
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
17.90 18 17.90 2,000 0 0 0
DMC
59.4
59.4
59.40 59.40 59.40 200 0 0 0
DMN
9.5
9.5
9.50 9.80 9.50 2,200 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
51
51
51 51 51 100 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
19.10 19.10 19.10 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.20 32.20 32.20 1,100 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
30
30
30 30 30 200 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.4
58.4
58 58.60 57.50 16,100 0 0 0
DPG
40.0
40.0
39.84 40.14 39.74 131,600 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.7
25.7
25.80 25.85 25.50 2,212,000 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42
42
41.75 42.30 41.70 401,700 0 0 0
DQC
10.5
10.5
10.90 11 10.50 10,000 0 0 0
DRC
12.4
12.4
12.54 12.54 12.30 115,300 0 0 0
DRG
8.6
8.6
8.50 8.60 8.50 300 0 0 0
DRH
2.0
2.0
2.04 2.06 2.01 252,500 0 0 0
DRI
14.2
14.2
14 14.30 14 232,300 0 0 0
DRL
44.1
44.1
44.10 44.10 44.05 500 0 0 0
DS3
4.8
4.8
4.40 4.80 4.40 2,500 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.5
22.5
22.65 23 22.30 459,800 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.6
37.6
37.15 37.80 37.15 4,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
7.5
7.5
7.50 7.50 7.40 135,800 0 0 0
DTA
3.5
3.5
3.44 3.49 3.33 600 0 0 0
DTD
14.5
14.5
14.50 14.70 14.30 64,300 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
11.5
11.5
11.80 11.80 11.40 64,600 0 0 0
DTL
11.1
11.1
11.10 11.10 11.10 2,900 0 0 0
DTP
83.2
83.2
84 84 80.16 2,200 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 300 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
7.1
7.1
7.10 7.10 7 56,000 0 0 0
DVN
21.3
21.3
21.70 21.70 21.20 16,500 0 0 0
DVP
72.9
72.9
72.03 73.15 71.09 66,500 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DXG
13.2
13.2
13.10 13.30 13.05 3,938,900 0 0 0
DXL
10
10
10 10 10 0 0 0 0
DXP
13.3
13.3
13.20 13.40 13.20 58,400 0 0 0
DXS
7.6
7.6
7.61 7.67 7.55 1,237,700 0 0 0
DXV
3.9
3.9
3.88 3.88 3.88 0 0 0 0
E12
4
4
4 4 4 0 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
25.5
25.5
25 25.50 25 500 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 100 0 0 0
EIB
21.4
21.4
21.30 21.70 21.25 3,547,000 0 0 0
EIC
21.7
21.7
20.60 21.70 20.60 2,800 0 0 0
EID
20.5
20.5
20.30 20.50 20.30 700 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 100 0 0 0
ELC
16
16
15.80 16 15.60 199,000 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.1
19.1
18.50 19.10 18.50 1,500 0 0 0
EVE
9.1
9.1
9.11 9.11 9.07 34,900 0 0 0
EVF
13.7
13.7
13.40 13.80 13.30 3,924,400 0 0 0
EVG
6.0
6.0
5.91 6.05 5.91 272,200 0 0 0
EVS
4.5
4.5
4.50 4.60 4.50 79,400 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
3.3
3.3
3.23 3.31 3.23 47,400 0 0 0
FCN
12.6
12.6
12.80 12.80 12.55 241,400 0 0 0
FCS
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FDC
21.8
21.8
21.80 21.80 21.80 1,100 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 300 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
20.6
20.6
21.50 21.50 19.50 16,400 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.4
5.4
5.50 5.59 5.20 231,500 0 0 0
FIT
4.1
4.1
3.88 4.11 3.86 767,400 0 0 0
FMC
34.8
34.8
34.60 34.75 34.60 22,200 0 0 0
FOC
68.5
68.5
67.60 68.80 67.60 2,400 0 0 0
FOX
80
80
82.50 82.50 80 103,400 0 0 0
FPT
72.9
72.9
72.20 73.40 72.10 5,972,700 0 0 0
FRC
25
25
25 25 25 900 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
127.1
127.1
129.80 130 127.10 359,200 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.5
43.5
43.50 43.50 43.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.2
24.2
24 24.55 23.90 524,900 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.1
10.1
10.40 10.40 9.90 136,400 0 0 0
GAS
84.2
84.2
88 88.20 84.20 1,357,900 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.7
18.7
18.90 18.90 18.60 126,600 0 0 0
GDA
13.8
13.8
13.80 13.90 13.70 22,100 0 0 0
GDT
17.8
17.8
17.75 17.85 17.75 9,100 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
104.5
104.5
102.46 107.44 99.58 1,748,100 0 0 0
GEG
13.4
13.4
13.48 13.52 13.33 277,500 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.2
32.2
32.40 32.75 31.60 7,077,500 0 0 0
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.2
27.2
27.30 27.30 27.20 1,000 0 0 0
GIC
13
13
13 13 13 0 0 0 0
GIL
12.3
12.3
12.40 12.40 12.20 95,600 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.8
28.8
28.80 28.80 28.80 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73.3
73.3
72.30 73.30 71.90 360,700 0 0 0
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
17
17
17.20 17.20 17 500 0 0 0
GND
24.4
24.4
24.40 24.40 24.40 500 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 7,300 0 0 0
GSM
30.1
30.1
30.10 30.10 30.10 2,300 0 0 0
GSP
11.3
11.3
11.20 11.30 11.15 58,200 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
180.6
180.6
180.60 180.60 180.60 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
35.1
35.1
35.25 35.70 34.85 2,044,700 0 0 0
GVT
83.9
83.9
83.90 83.90 83.90 0 0 0 0
H11
25
25
19.20 25.80 19.20 22,500 0 0 0
HAC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.30 15.50 15.30 1,480,000 0 0 0
HAH
53.9
53.9
54.40 54.70 53.90 234,400 0 0 0
HAM
43.2
43.2
43.20 43.20 43.20 0 0 0 0
HAN
8
8
8 8 8 200 0 0 0
HAP
7.0
7.0
6.98 6.99 6.95 6,900 0 0 0
HAR
3.4
3.4
3.36 3.48 3.36 66,400 0 0 0
HAS
9.1
9.1
9.10 9.10 9.10 400 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
9.99 10.10 9.99 46,900 0 0 0
HBC
5
5
5 5 4.90 448,700 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.5
5.5
5.50 5.50 5.50 0 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
12.2
12.2
12.20 12.20 12.20 500 0 0 0
HC3
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HCC
25.9
25.9
25.80 25.90 25.80 500 0 0 0
HCD
6.7
6.7
6.60 6.68 6.57 123,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.2
27.2
27.40 27.60 26.90 3,933,400 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
8.2
8.2
8.20 8.40 8.20 5,700 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.6
6.6
6.70 6.70 6.60 2,000 0 0 0
HDB
25.8
25.8
25.85 25.85 25.65 6,492,100 0 0 0
HDC
17.6
17.6
17.65 17.80 17.40 609,000 0 0 0
HDG
21.3
21.3
21.27 21.32 21.05 732,700 0 0 0
HDM
35.8
35.8
36 36 35 900 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 0 0 0 0
HEC
33.5
33.5
33.75 33.75 32.50 6,000 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 900 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
158.20 158.20 158 700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
67.7
67.7
67.70 67.70 67.70 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.5
14.5
14.70 14.75 14.40 526,500 0 0 0
HHS
11.6
11.6
11.60 11.70 11.40 1,221,500 0 0 0
HHV
11.8
11.8
11.70 11.80 11.70 1,376,800 0 0 0
HID
4.1
4.1
4.13 4.15 4.05 317,600 0 0 0
HII
5.7
5.7
5.62 5.75 5.62 60,800 0 0 0
HIO
8
8
8 8 8 5,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
28 29 28 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.1
20.1
20.10 20.10 20.10 4,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.6
11.6
11.30 11.70 11.30 4,900 0 0 0
HLD
15.9
15.9
15.60 16 15.50 4,100 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
11.3
11.3
11.30 11.30 11.30 3,000 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
10.4
10.4
10 10.40 9.90 33,200 0 0 0
HMS
34.1
34.1
34.70 34.70 33.60 1,000 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 10.40 10.40 2,600 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 200 0 0 0
HNG
7
7
7 7.10 6.90 3,558,200 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.70 7.90 7.70 576,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.80 30,300 0 0 0
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 14.20 23,300 0 0 0
HPG
24.1
24.1
24 24.15 23.95 9,668,300 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
79
79 79 79 0 0 0 0
HPT
27
27
27 27 27 0 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.5
4.5
4.40 4.53 4.40 353,200 0 0 0
HQC
2.6
2.6
2.54 2.57 2.53 2,739,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
45.1
45.1
44.75 45.10 44.75 1,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.45 12.50 12.30 2,535,500 0 0 0
HSL
4.8
4.8
4.80 4.81 4.74 123,800 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.7
14.7
14.91 14.91 14.55 1,800 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 5,000 0 0 0
HT1
13.8
13.8
13.60 13.80 13.55 87,500 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 4,300 0 0 0
HTG
41
41
40.90 41 40.80 5,400 0 0 0
HTI
21.8
21.8
21.62 21.89 21.62 44,400 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 200 0 0 0
HTM
9
9
9.40 9.40 9 6,100 0 0 0
HTN
7.5
7.5
7.48 7.74 7.48 58,300 0 0 0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.1
14.1
14.05 14.05 14.05 600 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU4
9.5
9.5
9.50 9.50 9.50 4,500 0 0 0
HU6
3.7
3.7
4.10 4.10 3.70 1,900 0 0 0
HUB
12.7
12.7
12.85 12.85 12.60 13,200 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.7
15.7
15.90 15.90 15.50 1,222,100 0 0 0
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.40 10.45 10.20 185,700 0 0 0
HVN
21.4
21.4
21.60 21.60 21.30 191,900 0 0 0
HVT
26.8
26.8
26.70 26.80 26.60 16,400 0 0 0
HVX
2.4
2.4
2.40 2.50 2.40 400 0 0 0
HWS
15
15
15.30 15.30 15 1,000 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 200 0 0 0
ICF
2.8
2.8
2.70 2.80 2.70 200 0 0 0
ICG
16
16
15.70 16 15.70 600 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.5
28.5
29 29 28.50 2,800 0 0 0
ICT
18
18
18 18 18 0 0 0 0
IDC
43.6
43.6
43.60 44.60 43 1,080,400 0 0 0
IDI
5.7
5.7
5.78 5.78 5.70 113,600 0 0 0
IDJ
4.7
4.7
4.70 4.90 4.60 474,600 0 0 0
IDP
285
285
285 285 285 10,000 0 0 0
IDV
22.7
22.7
22.70 22.70 22.60 1,300 0 0 0
IFS
17
17
17 17 17 200 0 0 0
IJC
9.7
9.7
9.63 9.80 9.63 1,377,500 0 0 0
ILA
6.3
6.3
6.30 6.50 6.10 26,100 0 0 0
ILB
21.7
21.7
22 22 21.65 4,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
26
26
29.80 29.80 26 26,900 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.1
46.1
46.50 46.50 46 5,200 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
36.6
36.6
36.50 37 36.50 3,700 0 0 0
IPA
15.7
15.7
15.30 16.40 15.30 90,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24
24
24 24.10 24 1,400 0 0 0
IST
33.1
33.1
33.10 33.10 33.10 0 0 0 0
ITC
12.6
12.6
12.40 12.60 12.35 50,500 0 0 0
ITD
16
16
16 16.10 15.95 26,200 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 183,500 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 200 0 0 0
IVS
6.9
6.9
6.90 6.90 6.90 2,300 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.7
3.7
3.60 3.75 3.53 240,200 0 0 0
KBC
30.4
30.4
30.80 30.95 29.95 2,227,600 0 0 0
KCB
11
11
11.20 11.40 10.90 6,500 0 0 0
KDC
51.2
51.2
50.70 51.40 49.55 506,300 0 0 0
KDH
22.7
22.7
22.60 22.95 22.60 2,087,200 0 0 0
KDM
20.9
20.9
20.80 20.90 20.70 136,300 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
5.02 5.04 4.97 2,570,400 0 0 0
KHP
10
10
10 10 10 8,200 0 0 0
KHS
12.3
12.3
12.09 12.27 12.09 2,000 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 100 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 400 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
KLB
14.2
14.2
14.20 14.50 14.15 230,200 0 0 0
KMR
2.8
2.8
2.81 2.83 2.79 4,000 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
38.1
38.1
38 38.15 37 350,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.2
15.2
15 15.40 15 610,400 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
103.1
103.1
94.10 103.10 94.10 687,200 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 13.90 500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
20.8
20.8
19 20.80 19 400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 400 0 0 0
L12
4.3
4.3
4.40 4.40 4.20 11,100 0 0 0
L14
22.3
22.3
22.30 22.40 22.10 40,700 0 0 0
L18
21.4
21.4
21.90 21.90 20.20 5,200 0 0 0
L40
32.3
32.3
31.77 32.27 30.91 216,800 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
16.6
16.6
16.55 16.55 16.55 50,000 0 0 0
LAI
11.6
11.6
11.40 11.60 11.40 300 0 0 0
LAS
15.2
15.2
15.20 15.30 15.10 92,600 0 0 0
LAW
28.6
28.6
28.60 28.60 28.60 0 0 0 0
LBE
30.8
30.8
30.20 31.20 30.20 11,100 0 0 0
LBM
29.9
29.9
28.35 29.90 28.35 11,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.13 9.18 9.05 1,156,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.9
2.9
2.80 2.92 2.80 828,400 0 0 0
LDP
8.5
8.5
8.60 9.40 8.30 329,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.7
4.7
4.70 4.70 4.70 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
5.8
5.8
5.70 5.92 5.52 32,400 0 0 0
LHC
90.1
90.1
91 91 90.10 2,100 0 0 0
LHG
27.6
27.6
27.55 27.70 27.55 43,600 0 0 0
LIC
28.4
28.4
29.90 29.90 28.40 2,400 0 0 0
LIG
3.9
3.9
3.80 3.90 3.70 79,500 0 0 0
LIX
29
29
29.35 29.35 28.80 1,800 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
20.3
20.3
20.30 20.30 20.30 100 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
5.4
5.4
5.40 5.40 5.40 100 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
51.8
51.8
52 52.40 51.80 620,700 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 2,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33.50 34.60 33.30 48,700 0 0 0
LSS
8.3
8.3
8.16 8.33 8.16 59,900 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LTG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
M10
22.4
22.4
22.40 22.40 22.40 0 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 0 0 0 0
MAC
11.6
11.6
11.50 11.60 11.50 4,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 500 0 0 0
MBB
25.1
25.1
25.10 25.15 24.90 5,172,200 0 0 0
MBG
2.8
2.8
2.80 2.80 2.70 84,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
19.90 20.40 19.80 2,608,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.3
7.3
7.60 7.60 7.30 20,600 0 0 0
MCH
132.5
132.5
133.80 134 131.40 467,500 0 0 0
MCM
27.9
27.9
27.30 27.90 27.30 3,000 0 0 0
MCO
5.1
5.1
5 5.10 4.80 4,400 0 0 0
MCP
27.5
27.5
27.50 27.50 27.40 6,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MDF
4.9
4.9
4.70 5 4.70 1,900 0 0 0
MDG
36
36
33.60 36 33.60 1,300 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.4
34.4
34.60 34.60 34 3,000 0 0 0
MGC
10.8
10.8
11.58 11.58 10.21 4,500 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.9
9.9
9.55 9.93 9.20 15,500 0 0 0
MIC
10.9
10.9
10.90 10.90 10.90 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.6
18.6
18.65 18.80 18.10 259,000 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 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 0 0 0 0
MML
30.5
30.5
30.50 30.60 30.20 9,200 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
15.8
15.8
15.80 16.10 15.50 53,200 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
20
20 20 20 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.3
14.3
14.95 15 14.25 26,544,600 0 0 0
MSH
34.4
34.4
34.90 34.90 34.35 25,100 0 0 0
MSN
74.7
74.7
74.80 75.20 74.20 2,089,100 0 0 0
MSR
39.3
39.3
39.60 39.90 39.10 591,400 0 0 0
MST
8.3
8.3
8.20 8.30 8.10 695,100 0 0 0
MTA
12.2
12.2
13.10 13.10 12.10 8,200 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 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
14
14
13.90 14 13.90 500 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
16
16
15.60 16 15.60 400 0 0 0
MVC
13.8
13.8
13.80 13.80 13.50 13,300 0 0 0
MVN
60
60
60.50 61 59.20 12,500 0 0 0
MWG
79.1
79.1
76.50 79.10 76.50 3,799,400 0 0 0
MZG
12.5
12.5
12.40 12.60 12.40 264,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.7
52.7
53.70 53.70 52.60 827,400 0 0 0
NAG
8.1
8.1
8 8.10 8 49,100 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 1,200 0 0 0
NAS
32
32
32 32 32 900 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15
15
15 15 15 0 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.6
17.6
17.40 17.60 17.35 15,200 0 0 0
NBC
8.6
8.6
8.60 8.70 8.50 44,400 0 0 0
NBE
9.3
9.3
9.20 9.30 9.20 400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 500 0 0 0
NBT
16
16
16 16 16 200 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
11.1
11.1
11.50 11.50 11.10 12,900 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
91
91
91 91 90.40 19,600 0 0 0
ND2
36.4
36.4
36.40 36.40 36.40 100 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 10.40 146,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.8
4.8
4.60 4.80 4.60 200 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 6.70 100 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 22,100 0 0 0
NET
64.5
64.5
64.50 64.50 64.30 600 0 0 0
NFC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.8
11.8
11.75 11.85 11.70 48,200 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
10.3
10.3
10.35 10.45 10.10 12,500 0 0 0
NHT
11.1
11.1
11 11.15 11 10,200 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
13.70 13.75 13.60 1,171,400 0 0 0
NLG
26.2
26.2
26.00 26.59 25.95 2,085,300 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
47.1
47.1
46.60 47.25 46.30 27,000 0 0 0
NNT
60
60
60 60 60 100 0 0 0
NO1
5.0
5.0
4.93 5 4.93 3,400 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 6 5.80 1,049,100 0 0 0
NSC
75.2
75.2
75.20 75.20 75.20 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.90 4.90 4.80 21,700 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
23.0
23.0
23.10 23.15 22.85 256,700 0 0 0
NTC
140.4
140.4
140.30 141 140 5,000 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NTH
56.7
56.7
56.70 56.70 56.70 0 0 0 0
NTL
16.1
16.1
16 16.15 15.90 156,200 0 0 0
NTP
49.8
49.8
50.50 50.50 49.17 41,200 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 300 0 0 0
NVB
11.4
11.4
11.40 11.50 11.30 114,400 0 0 0
NVL
14.2
14.2
14.14 14.37 13.91 7,995,400 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 5,500 0 0 0
OCB
11.5
11.5
11.60 11.75 11.50 1,443,500 0 0 0
OCH
8.3
8.3
9.30 10 8.30 811,100 0 0 0
ODE
46
46
45.90 46.20 45.90 17,900 0 0 0
OGC
3.3
3.3
3.19 3.39 3.19 1,103,100 0 0 0
OIL
14.9
14.9
15 15.30 14.70 1,306,400 0 0 0
ONE
11
11
11 11 11 100 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
ORS
13
13
13.05 13.20 12.95 1,994,200 0 0 0
PAC
20.2
20.2
20.36 20.50 20.05 155,300 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
24.3
24.3
24.45 25 24 492,900 0 0 0
PAP
26.5
26.5
26 26.50 26 600 0 0 0
PAS
2.9
2.9
2.90 3 2.80 60,300 0 0 0
PAT
67
67
67 67 67 0 0 0 0
PBC
6
6
6.10 6.10 6 200 0 0 0
PBP
12
12
12 12 12 500 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19
19
19.45 19.45 18.40 2,826,000 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 300 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22.3
22.3
22.30 22.40 22.20 89,100 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19.1
19.1
18.90 19.10 18.80 8,000 0 0 0
PDC
5.4
5.4
5.50 5.50 5.40 2,000 0 0 0
PDN
105
105
105.50 105.50 105 1,100 0 0 0
PDR
16.1
16.1
16 16.20 15.80 7,216,600 0 0 0
PDV
9.0
9.0
9.10 9.15 9.03 1,900 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 1,100 0 0 0
PEQ
49.2
49.2
49.20 49.20 49.20 2,000 0 0 0
PET
49.6
49.6
49.30 50 49.15 483,400 0 0 0
PFL
2
2
2.10 2.10 2 32,700 0 0 0
PGB
10.3
10.3
10.42 10.42 10.23 57,200 0 0 0
PGC
13.7
13.7
13.50 13.70 13.50 13,500 0 0 0
PGD
23.8
23.8
23.90 24 23.80 2,200 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.5
7.5
7.40 7.50 7.40 25,800 0 0 0
PGS
48.8
48.8
48.80 48.80 48.80 0 0 0 0
PGT
6.3
6.3
6.10 6.30 6.10 400 0 0 0
PGV
23.6
23.6
23.35 24 22.65 1,300 0 0 0
PHC
4.8
4.8
4.89 4.98 4.79 20,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
58.9
58.9
58.90 58.90 58.90 100 0 0 0
PHP
36.8
36.8
36.60 37 36.50 62,000 0 0 0
PHR
67.8
67.8
68.80 68.90 67.70 374,100 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PIA
25
25
25 25 25 0 0 0 0
PIC
15.8
15.8
15.80 15.80 15.80 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIT
6.8
6.8
6.64 6.80 6.64 2,700 0 0 0
PIV
7.1
7.1
7.10 7.10 6.60 286,800 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.4
8.4
8.35 8.35 8.28 800 0 0 0
PLA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
PLC
21.9
21.9
21.80 22 21.50 120,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.23 4.23 4.16 13,400 0 0 0
PLX
39.8
39.8
41 41.50 39.75 2,158,900 0 0 0
PMB
11.1
11.1
11.20 11.30 11.10 6,000 0 0 0
PMC
137.8
137.8
137.80 137.80 137.80 0 0 0 0
PMG
6.6
6.6
6.48 6.57 6.47 3,700 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
34
34
34 34 34 300 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
29.95 29.95 29.95 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.8
65.8
65.80 66 65 414,900 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 1,800 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
14.9
14.9
15.30 15.30 14.90 2,100 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 600 0 0 0
POV
7
7
7.20 7.20 7 4,200 0 0 0
POW
13.8
13.8
13.80 13.80 13.65 4,991,200 0 0 0
PPC
9.8
9.8
9.80 9.82 9.77 103,200 0 0 0
PPE
12.5
12.5
11.80 12.50 11.80 200 0 0 0
PPH
27.1
27.1
27.00 27.29 27.00 5,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.70 18.70 18.50 600 0 0 0
PPS
9.9
9.9
10 10 9.90 500 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 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
27.5
27.5
27.10 27.50 27.10 5,000 0 0 0
PRO
7.4
7.4
7.40 7.40 7.40 2,000 0 0 0
PRT
9.2
9.2
8.70 9.20 8.70 300 0 0 0
PSB
5.6
5.6
5.40 5.70 5.40 17,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.9
16.9
16.80 16.90 16.80 2,400 0 0 0
PSE
10.9
10.9
11 11 10.90 2,100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.7
8.7
8.80 8.90 8.70 225,500 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 400 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
15.1
15.1
15.10 15.10 15.10 100 0 0 0
PSW
7.9
7.9
7.90 7.90 7.90 2,100 0 0 0
PTB
39.5
39.5
39.55 40 39.40 16,900 0 0 0
PTC
6.5
6.5
6.55 6.56 6.50 5,900 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
26.7
26.7
25.20 26.70 25.20 1,800 0 0 0
PTL
2.7
2.7
2.58 2.65 2.50 122,500 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
8.7
8.7
8.52 8.70 8.52 4,300 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.7
5.7
5.60 5.70 5.60 3,800 0 0 0
PV2
2
2
1.90 2 1.90 12,100 0 0 0
PVB
26.1
26.1
26.50 26.50 26.10 52,400 0 0 0
PVC
14.6
14.6
15 15 14.60 500,000 0 0 0
PVD
30
30
30.55 30.85 30 1,211,400 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 60,900 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.5
77.5
78.20 78.90 77.50 4,600 0 0 0
PVM
19.5
19.5
19.30 19.50 19.30 400 0 0 0
PVO
6.5
6.5
6.60 6.60 6.50 2,900 0 0 0
PVP
17.5
17.5
17.70 17.90 17.30 277,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38.6
38.6
39 39.40 38.60 914,700 0 0 0
PVT
20.1
20.1
20.41 20.41 20 2,027,200 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.3
6.3
6 6.30 6 300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.8
12.8
12.80 12.90 12.80 29,800 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
1.4
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
12.9
12.9
12.75 12.90 12.65 72,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.2
5.2
5 5.20 5 1,100 0 0 0
QNP
31.8
31.8
31.80 31.80 31.80 0 0 0 0
QNS
47.6
47.6
47.50 47.70 47.10 35,900 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
19
19
19 19 19 100 0 0 0
QPH
30.8
30.8
38.80 38.80 30.80 800 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
33
33
35 35 33 45,300 0 0 0
QTP
12
12
12 12.10 11.90 166,900 0 0 0
RAL
85.9
85.9
84.70 85.90 84.40 3,500 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 0 0 0 0
RCL
11.2
11.2
11.10 11.20 11.10 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
51.2
51.2
52.70 53.10 51.20 1,109,400 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 28.70 28.60 10,300 0 0 0
RYG
9.8
9.8
9.84 9.99 9.60 80,600 0 0 0
S12
2
2
2 2 2 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
5.9
5.9
5.90 5.90 5.90 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.20 9.30 9.20 54,700 0 0 0
SAB
47.2
47.2
46.85 47.25 46.80 416,200 0 0 0
SAC
13
13
13 13 13 0 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 700 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.2
6.2
6.31 6.31 6.13 48,800 0 0 0
SAS
34.6
34.6
33.80 34.60 33.80 3,400 0 0 0
SAV
14.8
14.8
15 15 14.76 6,700 0 0 0
SB1
7.3
7.3
7.50 7.50 7.30 1,300 0 0 0
SBA
27.3
27.3
26.50 27.35 26.50 2,800 0 0 0
SBB
19
19
18.50 19 18.50 4,300 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.8
12.8
12.65 12.80 12.50 169,600 0 0 0
SBH
40.1
40.1
40.10 40.10 38.50 4,400 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
34
34
34 34 34 100 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.50 767,700 0 0 0
SBT
20.3
20.3
20.35 20.35 20 705,900 0 0 0
SBV
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.5
65.5
64.70 65.50 64.60 27,600 0 0 0
SCI
11.9
11.9
12 12.10 11.90 18,600 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.70 22,400 0 0 0
SCL
17.0
17.0
17.52 17.52 17.01 10,600 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.4
5.4
5.39 5.41 5.32 1,724,500 0 0 0
SCS
51.2
51.2
51.20 51.20 50.90 65,100 0 0 0
SD2
6
6
6 6 6 800 0 0 0
SD3
9
9
9 9 9 1,500 0 0 0
SD5
7.3
7.3
7.20 7.30 7.20 1,200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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 1,300 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
9.8
9.8
9.80 9.80 9.80 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
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SDV
32.5
32.5
35 35 32.50 2,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
41.6
41.6
41.60 41.60 41.60 0 0 0 0
SEB
42
42
42 42 42 100 0 0 0
SED
17.5
17.5
17.70 17.70 17 2,300 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 0 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SGB
11.8
11.8
11.80 11.80 11.80 13,800 0 0 0
SGC
109.6
109.6
109.60 109.60 109.60 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23
23
21.50 23 21.50 200 0 0 0
SGI
11.4
11.4
11.40 11.40 11.40 100 0 0 0
SGN
53.4
53.4
53.90 53.90 53 2,000 0 0 0
SGP
23.1
23.1
23.20 23.20 22.50 16,500 0 0 0
SGR
14.3
14.3
14.30 14.30 14.10 20,500 0 0 0
SGS
13.8
13.8
13.60 13.80 13.50 2,000 0 0 0
SGT
15
15
15 15 15 500 0 0 0
SHA
4
4
4.05 4.05 3.94 12,600 0 0 0
SHB
13.8
13.8
13.70 13.80 13.60 43,742,100 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.2
6.2
6.30 6.30 6.20 400 0 0 0
SHI
14.1
14.1
14.05 14.10 14 795,500 0 0 0
SHN
3.3
3.3
3.50 3.50 3.30 9,700 0 0 0
SHP
34.5
34.5
34 34.50 34 8,200 0 0 0
SHS
18.2
18.2
18 18.60 17.90 11,885,500 0 0 0
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SIV
39
39
39 39 39 13,700 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 14.05 28,200 0 0 0
SJE
13.6
13.6
13.60 13.70 13.60 15,500 0 0 0
SJG
23
23
23 23 23 100 0 0 0
SJM
8
8
8 8 8 100 0 0 0
SJS
51.1
51.1
51.10 51.90 50.70 4,700 0 0 0
SKG
9.3
9.3
9.30 9.30 9.19 34,100 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SKN
8
8
8 8 8 300 0 0 0
SKV
24.4
24.4
24.42 24.42 24.05 800 0 0 0
SLS
150.8
150.8
150 150.90 150 1,500 0 0 0
SMA
9.7
9.7
9.72 9.72 9.72 100 0 0 0
SMB
38.6
38.6
38.50 38.60 38.40 5,500 0 0 0
SMC
11.2
11.2
11.20 11.40 11.15 213,200 0 0 0
SMN
8.3
8.3
8.40 8.40 8.30 200 0 0 0
SMT
9
9
9.20 10 9 24,400 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29
29
29.20 29.20 29 2,100 0 0 0
SP2
21
21
21 21 21 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 100 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 700 0 0 0
SRC
40.1
40.1
40.48 40.48 40.10 3,300 0 0 0
SRF
7.6
7.6
7.65 7.75 7.40 28,000 0 0 0
SSB
14.2
14.2
14 14.25 13.95 2,871,800 0 0 0
SSC
31.1
31.1
31.05 31.05 31.05 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SSH
52.3
52.3
52.30 52.30 52.30 0 0 0 0
SSI
27.5
27.5
27.50 27.95 27.35 11,686,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.2
3.2
2.98 3.16 2.95 458,600 0 0 0
STB
67
67
68.40 69.60 67 5,044,700 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.3
21.3
21.40 21.40 21.10 190,600 0 0 0
STK
11.7
11.7
11.70 11.75 11.65 10,900 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
16.5
16.5
16.45 16.45 16.45 0 0 0 0
SVD
4.3
4.3
4.51 4.70 4.26 25,400 0 0 0
SVG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2
2
2 2 2 115,300 0 0 0
SVT
10.4
10.4
10.50 10.50 10.40 1,800 0 0 0
SWC
24.9
24.9
24.30 24.90 24.30 2,100 0 0 0
SZB
42.1
42.1
42.40 42.40 42.10 1,300 0 0 0
SZC
23.5
23.5
23 23.80 23 771,700 0 0 0
SZE
7.9
7.9
8.20 8.20 7.90 400 0 0 0
SZG
34.0
34.0
33.95 33.95 33.95 0 0 0 0
SZL
50.2
50.2
49.70 50.80 49.70 8,700 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TA9
11.5
11.5
11.50 11.50 11.40 1,200 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAL
30.5
30.5
30.75 31.35 30.50 78,700 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
33.4
33.4
31.90 33.35 31.90 200 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
32.4
32.4
32.85 32.95 32.35 5,957,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.5
15.5
15.25 15.50 15.10 3,285,600 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.6
30.6
30.65 30.85 30.60 4,000 0 0 0
TCM
20.9
20.9
20.65 20.95 20.60 909,300 0 0 0
TCO
13.2
13.2
14.40 14.40 13.15 250,800 0 0 0
TCR
2.3
2.3
2.37 2.40 2.31 3,100 0 0 0
TCT
18
18
18.10 18.10 17.50 15,400 0 0 0
TCW
31.7
31.7
32 32.10 31.70 4,000 0 0 0
TDB
39.5
39.5
39.15 39.54 39.15 11,300 0 0 0
TDC
10.6
10.6
10.70 10.70 10.55 13,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.46 2.47 2.43 133,700 0 0 0
TDH
3.7
3.7
3.71 3.83 3.71 41,500 0 0 0
TDM
60.5
60.5
57.90 60.50 57 1,200 0 0 0
TDP
28.6
28.6
28.60 28.80 28.60 125,900 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
7.1
7.1
7.11 7.11 7.01 27,100 0 0 0
TDW
47.5
47.5
49 49 47.50 200 0 0 0
TED
61.3
61.3
74.80 74.80 61.30 1,500 0 0 0
TEG
6.1
6.1
6.34 6.34 6.11 18,600 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
49
49
49 49 49 0 0 0 0
TGP
6
6
6.50 7 5.20 42,200 0 0 0
TH1
5.5
5.5
5.60 5.60 5.50 600 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
134.4
134.4
134.40 134.40 134.40 3,800 0 0 0
THG
37.0
37.0
37.00 37.13 36.74 22,200 0 0 0
THM
8.9
8.9
7.50 8.90 7.50 300 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.11 8.20 8.11 7,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16 16.50 16 400 0 0 0
TID
20.1
20.1
20.40 20.40 20 21,400 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.70 6.80 6.50 581,500 0 0 0
TIN
130.8
130.8
125 134.90 124.50 7,900 0 0 0
TIP
18.2
18.2
18.15 18.20 18.15 6,700 0 0 0
TIS
4.8
4.8
4.70 4.80 4.70 1,300 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
10.80 10.80 10.70 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 12 11.90 400 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.5
8.5
8.50 8.52 8.48 168,700 0 0 0
TLG
49
49
49.40 49.40 48.75 34,500 0 0 0
TLH
4.5
4.5
4.50 4.63 4.44 129,200 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
52.8
52.8
52.80 52.80 52.80 0 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
46.7
46.7
46.70 46.70 46.20 900 0 0 0
TMS
40
40
38.80 40 38.80 6,000 0 0 0
TMT
12.0
12.0
11.80 11.95 11.80 1,200 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 14.20 700 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32.6
32.6
31 32.70 31 700 0 0 0
TNG
18.9
18.9
18.80 19.20 18.80 270,400 0 0 0
TNH
9.6
9.6
9.47 9.60 9.47 88,600 0 0 0
TNI
4.8
4.8
4.98 4.98 4.77 5,000 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
10
9.20 10.40 9.20 41,000 0 0 0
TNV
11.3
11.3
9.10 11.30 9.10 15,200 0 0 0
TNW
13.8
13.8
15 15 13.80 2,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
179.2
179.2
179.38 180.26 176.32 30,200 0 0 0
TOT
17
17
17 17 17 600 0 0 0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
15.7
15.7
16 16.05 15.70 7,151,500 0 0 0
TPC
7.7
7.7
7.26 7.70 7.26 500 0 0 0
TPP
10
10
9.90 10 9.90 600 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
80.9
80.9
80 81 80 7,800 0 0 0
TRC
76
76
75.30 76.50 75 11,400 0 0 0
TRS
32.7
32.7
32.70 32.70 32.70 1,100 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 5.60 100 0 0 0
TSA
15.2
15.2
15.30 15.30 15.10 103,300 0 0 0
TSB
23.8
23.8
23.50 23.80 23.50 2,600 0 0 0
TSC
2.4
2.4
2.20 2.35 2.20 495,900 0 0 0
TSD
3.1
3.1
3.50 3.90 3.10 28,200 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
35.4
35.4
41 41 35.40 3,500 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
8.1
8.1
8 8.10 8 8,100 0 0 0
TTA
10.5
10.5
10.25 10.50 10.20 1,439,100 0 0 0
TTC
9
9
8.30 9 8.10 8,800 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
2.27 2.42 2.27 2,184,500 0 0 0
TTG
14.6
14.6
12.80 14.60 12.80 94,600 0 0 0
TTH
2.2
2.2
2.20 2.30 2.20 47,300 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
TTN
14.6
14.6
14.60 15 14.60 12,800 0 0 0
TTS
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
22.7
22.7
23 23 22.40 142,000 0 0 0
TV2
28.8
28.8
29.25 29.45 28.80 221,300 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
12.8
12.8
12.80 13 12.80 3,600 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
7.35 7.39 7.35 2,100 0 0 0
TVC
8.8
8.8
8.80 8.80 8.60 171,500 0 0 0
TVD
9.4
9.4
9.39 9.39 9.21 80,500 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
11.4
11.4
11.30 11.60 11 733,800 0 0 0
TVS
13.1
13.1
13.10 13.15 12.85 69,900 0 0 0
TVT
16.4
16.4
16.30 16.35 16.30 3,500 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
18.7
18.7
18.70 18.70 18.60 5,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.20 7.20 7.10 200 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 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.60 8 7.30 3,945,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
USC
11.5
11.5
11.50 11.50 11.50 2,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 100 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 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.5
10.5
10.45 10.60 10.40 436,600 0 0 0
VAF
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VAV
33.4
33.4
33.40 33.40 33.40 100 0 0 0
VBB
13.1
13.1
13 13.30 13 72,500 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
4.2
4.2
4.30 4.30 4.20 9,800 0 0 0
VC3
26
26
25.80 26 25.70 1,086,200 0 0 0
VC6
17.8
17.8
17.85 19.34 17.85 1,300 0 0 0
VC7
8.4
8.4
8.20 8.40 8.20 35,200 0 0 0
VC9
4.9
4.9
4.50 4.90 4.50 45,400 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
62.2
62.2
62.30 62.80 61.70 2,924,300 0 0 0
VCC
9.6
9.6
9.60 9.70 9.60 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
313.9
313.9
303 313.90 303 1,100 0 0 0
VCG
20.2
20.2
20.15 20.35 20.10 1,677,600 0 0 0
VCI
24.7
24.7
24.70 25.10 24.65 3,912,900 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.9
23.9
23.90 24.30 23.80 21,500 0 0 0
VCR
36
36
36 36 36 0 0 0 0
VCS
38.9
38.9
38.30 38.90 38.20 22,500 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 0 0 0 0
VDN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VDP
54.6
54.6
54.60 54.60 54.60 100 0 0 0
VDS
13.8
13.8
13.65 14 13.65 285,300 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 200 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
34.8
34.8
35 35.20 34.70 163,700 0 0 0
VEC
22.6
22.6
22 22.60 22 2,100 0 0 0
VEF
93.3
93.3
91.30 93.30 90.40 10,200 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14
14
14.50 14.50 14 400 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.7
46.7
46.10 47.80 46.10 11,500 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
42.8
42.8
42.70 43.55 42.60 300,400 0 0 0
VGG
40
40
42.30 42.30 40 2,000 0 0 0
VGI
92.1
92.1
93.10 94.30 91.80 345,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.4
26.4
26.40 26.40 26.30 9,000 0 0 0
VGR
71
71
71 71 71 100 0 0 0
VGS
22.4
22.4
21.80 22.60 21.20 164,200 0 0 0
VGT
11.7
11.7
11.70 11.80 11.60 324,700 0 0 0
VGV
44
44
44 44 44 100 0 0 0
VHC
58.3
58.3
59 59 58.30 100,600 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.3
3.3
3.20 3.30 3.20 40,300 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 100 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 356,200 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
152
152
157 158 150.30 4,638,800 0 0 0
VIB
16.1
16.1
16.15 16.25 16 5,955,400 0 0 0
VIC
204.9
204.9
211.40 212.50 204.50 2,098,200 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
VIE
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VIF
16
16
15.90 16 15.70 7,200 0 0 0
VIG
4.4
4.4
4.30 4.40 4.30 8,500 0 0 0
VIM
10
10
10.10 10.10 10 1,100 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 700 0 0 0
VIP
11.4
11.4
11.40 11.45 11.35 129,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
24.80 24.80 24.80 0 0 0 0
VIW
23.2
23.2
23.30 23.90 22.70 268,700 0 0 0
VIX
17.9
17.9
17.70 18.20 17.60 36,602,100 0 0 0
VJC
171
171
171.90 172.50 169.60 881,400 0 0 0
VLA
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VLB
48.9
48.9
47.50 49.70 47.50 106,800 0 0 0
VLC
13
13
13.10 13.10 12.90 54,900 0 0 0
VLG
8.1
8.1
8.10 8.10 8.10 100 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 4.10 4 400 0 0 0
VMD
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VMG
3
3
3 3 3 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
16.4
16.4
16.40 16.40 16.40 200 0 0 0
VNB
14.4
14.4
14.40 14.40 14.40 2,100 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 1,500 0 0 0
VND
17.6
17.6
16.80 18 16.80 19,756,500 0 0 0
VNE
3.1
3.1
3.55 3.55 3.09 4,972,100 0 0 0
VNF
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VNG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VNM
59.1
59.1
59.20 59.30 58.80 2,259,500 0 0 0
VNP
17.9
17.9
15.50 19 15.50 47,300 0 0 0
VNR
20.3
20.3
20.20 20.40 20 48,500 0 0 0
VNS
7.9
7.9
7.70 7.89 7.70 7,900 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
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
321
321
320.40 325 311 2,900 0 0 0
VOS
12.4
12.4
12.50 12.55 12.35 242,300 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.0
27.0
27 27.20 26.95 7,009,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.7
22.7
22.95 23.36 22.58 15,500 0 0 0
VPG
3.1
3.1
3.16 3.22 3.14 187,000 0 0 0
VPH
3.8
3.8
3.77 3.80 3.72 21,600 0 0 0
VPI
62.9
62.9
62.30 63.10 61.90 1,390,000 0 0 0
VPL
92.2
92.2
93.60 94 91.90 536,800 0 0 0
VPR
7.7
7.7
8.10 8.10 7.70 1,100 0 0 0
VPS
8.7
8.7
8.69 8.72 8.68 3,400 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
12.5
12.5
12.40 12.50 12.35 11,500 0 0 0
VRE
31.2
31.2
32.20 32.20 31.10 3,426,500 0 0 0
VRG
15.2
15.2
15.20 15.20 15.11 300 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
19.9
19.9
20.20 20.30 19.85 1,345,800 0 0 0
VSE
7.9
7.9
8.80 8.80 7.90 1,000 0 0 0
VSF
25.9
25.9
26 26 25.70 14,900 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 1,200 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.7
14.7
13.60 14.70 13.50 4,000 0 0 0
VSN
13.5
13.5
13.60 13.60 13.50 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.3
13.3
13.80 13.80 13.25 500 0 0 0
VTC
15.1
15.1
15.60 15.60 15.10 13,900 0 0 0
VTD
5
5
5 5.10 4.80 390,600 0 0 0
VTE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 1,100 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
51.2
51.2
52.20 52.40 51.20 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.19 11.19 11.05 125,800 0 0 0
VTP
65.3
65.3
65 66 65 169,100 0 0 0
VTQ
5.7
5.7
5.70 5.70 5.70 100 0 0 0
VTR
10
10
10 10.30 10 5,200 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.9
13.9
14.10 14.10 13.90 111,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.60 20.60 20.30 892,800 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
115.7
115.7
115 117 114 76,800 0 0 0
VW3
10.5
10.5
10.50 10.50 10.40 8,700 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
307
307
291.10 307 291 300 0 0 0
WSB
53.5
53.5
53.50 53.50 53.50 100 0 0 0
WSS
6.6
6.6
6.70 6.80 6.50 17,700 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.1
12.1
12.10 12.10 12.10 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
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 10 115,600 0 0 0
XMD
5.8
5.8
5.80 5.80 5.80 800 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.2
10.2
10.35 10.35 10.20 2,600 0 0 0
YEG
8.8
8.8
9 9.02 8.80 798,200 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
305.2
305.2
0 0 0 53,019,398 0 0 0
^UPCOM
125.8
125.8
0 0 0 21,320,642 0 0 0
^VN30
1,989.7
1,989.7
0 0 0 205,789,960 0 0 0
^VNINDEX
1,844.5
1,844.5
0 0 0 506,972,140 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |