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

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 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
28.5
28.5
28.45 28.45 28.45 0 0 0 0
AAA
6.7
6.7
6.80 6.80 6.72 497,400 0 0 0
AAH
2.9
2.9
3 3 2.90 92,000 0 0 0
AAM
6.8
6.8
6.63 6.81 6.63 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
ABB
13.6
13.6
13.65 13.83 13.48 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
11.5
11.5
11.97 11.97 11.49 600 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
21.5
21.5
21.45 21.58 21.15 15,967,100 0 0 0
ACC
12.4
12.4
12.40 12.40 12.05 38,200 0 0 0
ACE
35.0
35.0
34.97 34.97 34.97 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
8.1
8.1
7.99 8.17 7.99 15,800 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
10.9
10.9
10.91 11 10.82 143,300 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
230.1
230.1
229.04 230.11 228.06 700 0 0 0
AIC
9.5
9.5
9 9.50 9 600 0 0 0
AIG
41.8
41.8
41.77 42.20 41.77 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
11.4
11.4
11.37 11.37 11.37 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
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
45.8
45.8
45.80 45.80 45.80 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
59.2
59.2
59.91 59.91 58.84 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
10.4
10.4
10.42 10.42 10.42 2,600 0 0 0
BAF
31.5
31.5
31.50 31.55 31.36 715,900 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.0
30.0
30.03 30.03 30.03 400 0 0 0
BBH
11.1
11.1
11.08 11.08 11.08 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
10.5
10.5
10.55 10.55 10.55 400 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
37.5
37.5
37.46 37.46 37.46 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
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
31.29 31.56 31.29 1,300 0 0 0
BDT
8.9
8.9
9.10 9.10 8.80 18,300 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 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
55.3
55.3
51.75 55.30 51.75 701,000 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
27.9
27.9
27.94 27.94 27.94 100 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
38.8
38.8
38.91 39.28 38.49 4,502,300 0 0 0
BIG
6.0
6.0
5.72 5.99 5.72 497,200 0 0 0
BIO
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BKC
16.3
16.3
16.40 16.40 16.01 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
6.2
6.2
6.17 6.17 6.17 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
8.9
8.9
8.88 8.88 8.88 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
14.2
14.2
14.14 14.19 14.04 392,100 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
13.6
13.6
13.74 13.84 13.46 126,500 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
16.5
16.5
16.90 16.90 13.52 300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 1,300 0 0 0
BRR
19.4
19.4
19.37 19.37 19.37 0 0 0 0
BRS
21.8
21.8
21.63 21.82 21.63 400 0 0 0
BSA
19.8
19.8
20 20.30 19.80 7,400 0 0 0
BSD
13.2
13.2
13.19 13.19 13.19 200 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
31.9
31.9
31.73 32.14 31.59 135,700 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
28.3
28.3
29.47 29.52 28.18 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
20.5
20.5
20.27 20.54 20.27 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
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.6
15.6
15.61 15.61 15.61 100 0 0 0
BTV
15.4
15.4
15.43 15.43 15.43 0 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 3,300 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
42.0
42.0
42.86 42.86 41.29 41,000 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 2,600 0 0 0
BXH
15.7
15.7
15.73 15.73 15.73 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
11.9
11.9
11.80 12.05 11.80 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
32.4
32.4
32.38 32.38 32.38 0 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 100 0 0 0
CCL
4.0
4.0
3.92 3.98 3.90 101,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 400 0 0 0
CCR
14.2
14.2
14.19 14.19 14.19 100 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
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.2
28.2
28.59 28.69 28.20 5,500 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.2
12.2
12.18 12.18 12.18 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.2
26.2
26.15 26.20 26.01 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
53.8
53.8
54.31 54.47 53.81 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
51.4
51.4
51.45 51.45 51.45 0 0 0 0
CLH
20.4
20.4
20.50 20.50 20.40 300 0 0 0
CLL
27.2
27.2
27.45 27.50 27.22 7,100 0 0 0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.0
14.0
14.12 14.12 14.02 10,800 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
18.3
18.3
18.22 18.31 18.22 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
31.1
31.1
30.97 31.07 30.97 600 0 0 0
CNG
22.2
22.2
22.20 22.30 22.20 4,300 0 0 0
CNN
54.8
54.8
54.84 54.84 54.84 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
30.2
30.2
30.13 30.23 30.04 8,200 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 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
12.5
12.5
12.36 12.55 12 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
15.7
15.7
15.66 15.66 15.66 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
34.0
34.0
34.52 34.52 34.03 5,790,000 0 0 0
CTI
18.3
18.3
18.18 18.50 18.18 104,500 0 0 0
CTP
9
9
8.30 9 8.20 499,800 0 0 0
CTR
77.2
77.2
77.19 77.89 75.96 374,200 0 0 0
CTS
21.7
21.7
21.37 22.07 21.33 515,500 0 0 0
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
24.3
24.3
23.80 24.28 23.80 200 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
D11
10.3
10.3
10.55 10.55 10.28 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
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
49.2
49.2
49.25 49.25 48.77 15,600 0 0 0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DC1
5.9
5.9
5.19 5.93 5.19 200 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
24.0
24.0
23.96 23.96 23.96 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
36.9
36.9
37.63 37.86 36.87 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
DDH
3.9
3.9
3.94 3.94 3.94 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
24.2
24.2
24.19 24.57 23.73 370,500 0 0 0
DFC
28.4
28.4
27.50 28.38 27.50 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
41.04 41.04 40.05 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
46.4
46.4
44.75 46.68 44.75 18,000 0 0 0
DHB
10.4
10.4
11.30 11.30 10.40 28,000 0 0 0
DHC
32.2
32.2
32.66 32.66 32.04 94,300 0 0 0
DHD
28.6
28.6
28.60 28.60 28.60 2,400 0 0 0
DHG
88.9
88.9
89.74 89.74 88.79 5,600 0 0 0
DHM
6.3
6.3
6.40 6.40 6.25 1,000 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 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
12.5
12.5
12.50 12.64 12.36 5,152,700 0 0 0
DIH
7.8
7.8
7.65 7.83 7.65 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
56.9
56.9
56.92 56.92 56.92 200 0 0 0
DMN
6.8
6.8
6.79 7 6.79 2,200 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 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
6.6
6.6
6.55 6.55 6.55 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
30.6
30.6
30.64 30.64 30.64 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
27.7
27.7
27.66 27.66 27.66 200 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
24.0
24.0
24.16 24.20 23.88 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
10.0
10.0
10.36 10.45 9.98 10,000 0 0 0
DRC
12.4
12.4
12.54 12.54 12.30 115,300 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 300 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
42.6
42.6
42.60 42.60 42.55 500 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
12.7
12.7
12.75 12.92 12.57 64,300 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
82.1
82.1
82.88 82.88 79.10 2,200 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 300 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
20.1
20.1
20.50 20.50 20.03 16,500 0 0 0
DVP
70.0
70.0
69.22 70.30 68.32 66,500 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 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
15.2
15.2
15.05 15.24 14.86 199,000 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.1
18.1
17.52 18.08 17.52 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
5.7
5.7
5.63 5.76 5.63 272,200 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
3.2
3.2
3.13 3.20 3.13 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
24.5
24.5
24.51 24.51 24.51 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
59.2
59.2
58.43 59.46 58.43 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
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
121.0
121.0
123.62 123.81 121.05 359,200 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
39.5
39.5
39.52 39.52 39.52 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 9.90 135,000 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
16.2
16.2
16.14 16.23 16.14 9,100 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 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
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 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
16.5
16.5
16.69 16.69 16.50 500 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
27.0
27.0
27.04 27.04 27.04 2,300 0 0 0
GSP
10.3
10.3
10.18 10.27 10.14 58,200 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
180.6
180.6
180.60 180.60 180.60 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 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
80.8
80.8
80.75 80.75 80.75 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
12.4
12.4
12.43 12.43 12.43 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
51.8
51.8
52.26 52.55 51.78 234,400 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
28.9
28.9
28.91 28.91 28.91 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
5.3
5.3
5.27 5.27 5.27 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
23.2
23.2
23.21 23.21 23.21 0 0 0 0
HCC
21.0
21.0
20.93 21.01 20.93 500 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
23.4
23.4
23.62 23.80 23.19 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
6.09 6.09 6 2,000 0 0 0
HDB
25.8
25.8
25.85 25.85 25.65 6,492,100 0 0 0
HDC
15.3
15.3
15.35 15.48 15.13 609,000 0 0 0
HDG
21.3
21.3
21.27 21.32 21.05 732,700 0 0 0
HDM
34.3
34.3
34.48 34.48 33.52 900 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 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
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
10.8
10.8
10.80 10.80 10.80 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
152.1
152.1
152.32 152.32 152.13 700 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
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.80 13.85 13.52 526,500 0 0 0
HHS
11.6
11.6
11.60 11.70 11.40 1,221,500 0 0 0
HHV
11.2
11.2
11.14 11.24 11.14 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
19.3
19.3
19.33 19.33 19.33 4,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.6
10.6
10.36 10.72 10.36 4,900 0 0 0
HLD
15.3
15.3
15.03 15.42 14.93 4,100 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 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
10.5
10.5
10.50 10.50 10.50 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
33.8
33.8
34.70 34.70 33.60 900 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
7.1
7.1
7 7.10 6.90 3,503,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.70 7.90 7.70 576,100 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
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 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
36.6
36.6
36.61 36.61 36.61 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
13.4
13.4
13.24 13.43 13.19 87,500 0 0 0
HTC
36.3
36.3
36.32 36.32 36.32 0 0 0 0
HTE
3
3
2.90 3 2.90 4,300 0 0 0
HTG
33.7
33.7
33.66 33.75 33.58 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
5.0
5.0
4.99 5.16 4.99 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
12.6
12.6
12.58 12.58 12.58 600 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 4,500 0 0 0
HU6
3.7
3.7
4.10 4.10 3.70 1,900 0 0 0
HUB
11.2
11.2
11.30 11.30 11.08 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
25.8
25.8
25.67 25.76 25.57 16,400 0 0 0
HWS
14.1
14.1
14.36 14.36 14.07 1,000 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 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
27.6
27.6
28.09 28.09 27.61 2,800 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 0 0 0 0
IDC
38.0
38.0
38.05 38.92 37.52 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
277.3
277.3
277.27 277.27 277.27 10,000 0 0 0
IDV
22.7
22.7
22.70 22.70 22.60 1,300 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 200 0 0 0
IJC
9.2
9.2
9.13 9.29 9.13 1,377,500 0 0 0
ILA
6.3
6.3
6.30 6.50 6.10 26,100 0 0 0
ILB
20.1
20.1
20.47 20.47 20.14 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 26,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.4
45.4
45.82 45.82 45.33 5,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 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
13.7
13.7
13.30 14.26 13.30 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
22.6
22.6
22.57 22.66 22.57 1,400 0 0 0
IST
30.3
30.3
30.30 30.30 30.30 0 0 0 0
ITC
11.4
11.4
11.23 11.41 11.18 50,500 0 0 0
ITD
13.6
13.6
13.56 13.64 13.52 26,200 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 183,500 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
IVS
6.9
6.9
6.86 6.86 6.86 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
10.3
10.3
10.45 10.63 10.17 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
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.02 5.04 4.97 2,570,400 0 0 0
KHP
9.2
9.2
9.23 9.23 9.23 8,200 0 0 0
KHS
12.3
12.3
12.09 12.27 12.09 2,000 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 100 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
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
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
KST
12.8
12.8
12.82 12.82 12.82 500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 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
17.1
17.1
17.52 17.52 16.16 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
9.7
9.7
9.50 9.67 9.50 300 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
18.3
18.3
17.93 18.53 17.93 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
8.5
8.5
8.44 8.49 8.37 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
27.4
27.4
27.39 27.39 27.39 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
45.1
45.1
45.50 45.50 45.05 2,100 0 0 0
LHG
25.6
25.6
25.53 25.67 25.53 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
33.0
33.0
32.99 32.99 32.99 100 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
13.5
13.5
13.46 13.46 13.46 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
9.2
9.2
9.20 9.20 9.20 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
33.3
33.3
33.50 34.60 33.30 48,600 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
M10
20.9
20.9
20.92 20.92 20.92 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
20.1
20.1
20.10 20.14 19.94 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
19.0
19.0
18.82 19.29 18.72 2,608,800 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.60 7.60 7.30 20,600 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
8.7
8.7
8.67 8.67 8.67 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
6.4
6.4
6.38 6.38 6.38 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
9.4
9.4
9.10 9.46 8.76 15,500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.5
17.5
17.57 17.71 17.05 259,000 0 0 0
MKP
26.4
26.4
26.39 26.39 26.39 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 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
23.4
23.4
23.37 23.37 23.37 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
11.9
11.9
12.46 12.50 11.88 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
38.5
38.5
38.78 39.07 38.29 589,500 0 0 0
MST
8.3
8.3
8.20 8.30 8.10 695,100 0 0 0
MTA
12.0
12.0
12.97 12.97 11.98 7,400 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
13.1
13.1
13.14 13.14 12.85 13,300 0 0 0
MVN
60
60
60.50 61 59.20 11,200 0 0 0
MWG
77.9
77.9
75.33 77.89 75.33 3,799,400 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
7.7
7.7
7.56 7.66 7.56 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
14.2
14.2
14.25 14.25 14.25 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
8.0
8.0
7.96 8.05 7.86 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
15.3
15.3
15.35 15.35 15.35 200 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 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
83.2
83.2
83.16 83.16 82.61 19,600 0 0 0
ND2
33.0
33.0
32.97 32.97 32.97 100 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
6.2
6.2
6.20 6.20 6.20 100 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
10.7
10.7
10.68 10.77 10.64 48,200 0 0 0
NHC
20.0
20.0
20.00 20.00 20.00 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.4
12.4
12.45 12.50 12.36 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
46.0
46.0
45.48 46.11 45.18 27,000 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NO1
4.9
4.9
4.81 4.88 4.81 3,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
6
6
6 6 5.80 1,049,100 0 0 0
NSC
73.0
73.0
73.03 73.03 73.03 100 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
17.4
17.4
17.36 17.36 17.36 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
NTF
11.1
11.1
11.10 11.10 11.10 100 0 0 0
NTH
55.1
55.1
55.13 55.13 55.13 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
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 300 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
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 5,500 0 0 0
OCB
10
10
10.09 10.22 10 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
14.5
14.5
14.73 15.02 14.44 1,303,900 0 0 0
ONE
11
11
11 11 11 100 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 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
2.8
2.8
2.90 3 2.80 60,200 0 0 0
PAT
64.2
64.2
64.22 64.22 64.22 0 0 0 0
PBC
6
6
6.10 6.10 6 200 0 0 0
PBP
11.1
11.1
11.06 11.06 11.06 500 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 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
17.7
17.7
17.75 17.75 17.75 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 300 0 0 0
PCH
20.8
20.8
20.84 20.93 20.75 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
102.6
102.6
103.09 103.09 102.60 1,100 0 0 0
PDR
16.1
16.1
16 16.20 15.80 7,216,600 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
47.2
47.2
46.95 47.62 46.81 483,400 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
12.5
12.5
12.33 12.51 12.33 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
20.9
20.9
20.68 21.26 20.06 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
35.8
35.8
35.77 36.16 35.67 60,800 0 0 0
PHR
36.8
36.8
37.34 37.39 36.74 374,100 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
14.7
14.7
14.68 14.68 14.68 100 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
6.9
6.9
7.10 7.10 6.60 264,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
7.9
7.9
7.86 7.86 7.79 800 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
61.5
61.5
61.50 61.50 61.50 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
38.4
38.4
39.58 40.06 38.38 2,158,900 0 0 0
PMB
10.1
10.1
10.17 10.26 10.08 6,000 0 0 0
PMC
135.7
135.7
135.67 135.67 135.67 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
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
6
6
6 6 6 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 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
19.4
19.4
19.40 19.40 19.40 600 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
25.8
25.8
25.71 25.99 25.71 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
5.8
5.8
5.80 5.80 5.80 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
27.1
27.1
26.67 27.07 26.67 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
13
13
12.92 13 12.92 2,400 0 0 0
PSE
10.9
10.9
11 11 10.90 2,100 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
7.4
7.4
7.41 7.41 7.41 2,100 0 0 0
PTB
38.2
38.2
38.31 38.75 38.17 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
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 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 3,300 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
18.0
18.0
18.30 18.48 17.97 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
68.3
68.3
68.88 69.49 68.26 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
16.6
16.6
16.79 16.98 16.42 277,600 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.2
32.2
32.50 32.83 32.17 914,700 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
20.6
20.6
20.64 20.64 20.64 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
5
5 5 5 100 0 0 0
QNP
30.4
30.4
30.39 30.39 30.39 0 0 0 0
QNS
46.6
46.6
46.48 46.68 46.09 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
17.6
17.6
17.57 17.57 17.57 100 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
29.1
29.1
30.90 30.90 29.14 45,300 0 0 0
QTP
12
12
12 12.10 11.90 166,900 0 0 0
RAL
83.2
83.2
82.06 83.23 81.77 3,500 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 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
11.0
11.0
10.88 10.98 10.88 3,000 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
26.7
26.7
26.72 26.82 26.72 10,300 0 0 0
RYG
9.1
9.1
9.15 9.29 8.92 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
44.2
44.2
43.83 44.21 43.79 416,200 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 700 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.2
6.2
6.31 6.31 6.13 48,800 0 0 0
SAS
31.0
31.0
30.27 30.98 30.27 3,400 0 0 0
SAV
14.8
14.8
15 15 14.76 6,700 0 0 0
SB1
6.5
6.5
6.71 6.71 6.53 1,300 0 0 0
SBA
27.3
27.3
26.50 27.35 26.50 2,800 0 0 0
SBB
18.8
18.8
18.31 18.81 18.31 4,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.6
10.6
10.54 10.67 10.42 169,600 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
32.9
32.9
32.94 32.94 32.94 100 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 9,400 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
48.5
48.5
48.47 48.47 48.19 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
5.6
5.6
5.59 5.59 5.59 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
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 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
30.2
30.2
32.50 32.50 30.18 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
40.2
40.2
40.24 40.24 40.24 100 0 0 0
SED
16.0
16.0
16.17 16.17 15.53 2,300 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 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
108.6
108.6
108.59 108.59 108.59 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.8
21.8
20.35 21.77 20.35 200 0 0 0
SGI
10.3
10.3
10.33 10.33 10.33 100 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
11.9
11.9
11.92 11.92 11.75 20,500 0 0 0
SGS
12.7
12.7
12.47 12.66 12.38 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
9.7
9.7
9.71 9.71 9.71 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
32.5
32.5
32.07 32.54 32.07 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
8.8
8.8
8.79 8.79 8.68 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
15.0
15.0
14.99 14.99 14.99 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 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
7.1
7.1
7.13 7.23 6.90 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
SSG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 0 0 0 0
SSI
21.9
21.9
21.98 22.34 21.86 11,686,600 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 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
10.6
10.6
10.64 10.68 10.59 10,900 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
16.0
16.0
15.99 15.99 15.99 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
9.4
9.4
9.49 9.49 9.40 1,800 0 0 0
SWC
24.9
24.9
24.30 24.90 24.30 2,100 0 0 0
SZB
37.7
37.7
37.93 37.93 37.66 1,300 0 0 0
SZC
22.3
22.3
21.82 22.58 21.82 771,700 0 0 0
SZE
7.5
7.5
7.80 7.80 7.51 400 0 0 0
SZG
34.0
34.0
33.95 33.95 33.95 0 0 0 0
SZL
28.1
28.1
27.78 28.40 27.78 8,700 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TA9
10.1
10.1
10.08 10.08 10.00 1,200 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 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
127.9
127.9
127.94 127.94 127.94 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
TCH
14.1
14.1
13.86 14.09 13.73 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
29.4
29.4
29.71 29.80 29.43 4,000 0 0 0
TDB
39.5
39.5
39.15 39.54 39.15 11,300 0 0 0
TDC
9.7
9.7
9.87 9.87 9.73 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
58.8
58.8
56.27 58.80 55.40 1,200 0 0 0
TDP
26
26
26 26.18 26 125,900 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.62 27,100 0 0 0
TDW
46.4
46.4
47.91 47.91 46.44 200 0 0 0
TED
59.3
59.3
72.35 72.35 59.29 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
46.5
46.5
46.49 46.49 46.49 0 0 0 0
TGP
6.8
6.8
6.50 7 5.20 41,200 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
2.8
2.8
2.84 2.84 2.84 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
16.0
16.0
15.49 15.97 15.49 400 0 0 0
TID
18.9
18.9
19.18 19.18 18.80 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
16.9
16.9
16.90 16.95 16.90 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
11.4
11.4
11.39 11.48 11.39 400 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
48.0
48.0
48.39 48.39 47.76 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
44.8
44.8
44.75 44.75 44.27 900 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
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.46 12.46 12.46 700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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
17.9
17.9
17.76 18.13 17.76 270,400 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
19.6
19.6
19.64 19.64 19.64 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
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
178.0
178.0
178.19 179.07 175.16 30,200 0 0 0
TOT
14.4
14.4
14.44 14.44 14.44 600 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
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.4
39.4
38.95 39.44 38.95 7,800 0 0 0
TRC
18.3
18.3
18.09 18.38 18.02 11,400 0 0 0
TRS
27.3
27.3
27.28 27.28 27.28 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
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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
33.3
33.3
38.62 38.62 33.34 3,500 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.6
7.6
7.48 7.57 7.48 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
51.0
51.0
50.98 50.98 50.98 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
13.6
13.6
13.62 13.99 13.62 10,800 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
23.6
23.6
23.65 23.65 23.65 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
15.5
15.5
15.47 15.47 15.47 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
13.0
13.0
13.00 13.00 13.00 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
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.4
11.4
11.30 11.60 11 733,800 0 0 0
TVS
12.2
12.2
12.24 12.29 12.01 69,900 0 0 0
TVT
15.3
15.3
15.29 15.34 15.29 3,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TYA
17.0
17.0
17.03 17.03 16.94 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
21.0
21.0
20.99 20.99 20.99 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
VAV
32.8
32.8
32.84 32.84 32.84 100 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 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
24.2
24.2
24 24.19 23.91 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
61.7
61.7
61.79 62.28 61.19 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
17.9
17.9
17.90 18.08 17.86 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
36.9
36.9
36.31 36.88 36.22 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
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.0
41.0
40.98 40.98 40.98 100 0 0 0
VDS
13.8
13.8
13.65 14 13.65 285,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 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
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
40.3
40.3
40.17 40.97 40.07 300,400 0 0 0
VGG
40
40
42.30 42.30 40 2,000 0 0 0
VGI
88.5
88.5
89.46 90.61 88.21 345,300 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.4
26.4
26.40 26.40 26.30 9,000 0 0 0
VGR
69.5
69.5
69.46 69.46 69.46 100 0 0 0
VGS
22.4
22.4
21.80 22.60 21.20 164,200 0 0 0
VGT
11.4
11.4
11.41 11.51 11.31 324,600 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
73.2
73.2
75.59 76.07 72.37 4,638,800 0 0 0
VIB
14.7
14.7
14.75 14.84 14.61 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
15.3
15.3
15.22 15.32 15.03 7,200 0 0 0
VIG
4.4
4.4
4.30 4.40 4.30 8,500 0 0 0
VIM
9.2
9.2
9.26 9.26 9.17 1,100 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 700 0 0 0
VIP
10.4
10.4
10.40 10.45 10.36 129,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.4
23.4
23.44 23.44 23.44 0 0 0 0
VIW
23.4
23.4
23.30 23.90 22.70 268,400 0 0 0
VIX
17.0
17.0
16.86 17.33 16.76 36,602,100 0 0 0
VJC
131.5
131.5
132.23 132.69 130.46 881,400 0 0 0
VLA
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VLB
46.9
46.9
45.69 47.80 45.69 105,600 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
39.2
39.2
39.22 39.22 39.22 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
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.7
15.7
15.74 15.74 15.74 200 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
VNF
13.4
13.4
13.36 13.36 13.36 100 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
57.2
57.2
57.32 57.42 56.93 2,259,500 0 0 0
VNP
17.1
17.1
14.84 18.19 14.84 47,300 0 0 0
VNR
18.4
18.4
18.29 18.47 18.10 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
57.2
57.2
56.64 57.36 56.27 1,390,000 0 0 0
VPL
92.2
92.2
93.60 94 91.90 536,800 0 0 0
VPR
6.7
6.7
7.09 7.09 6.74 1,100 0 0 0
VPS
8.1
8.1
8.16 8.19 8.15 3,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 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
30.1
30.1
31.10 31.10 30.03 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
41.3
41.3
41.31 41.31 41.31 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
13.3
13.3
13.39 13.39 13.29 300 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
12.2
12.2
12.64 12.64 12.24 13,900 0 0 0
VTD
5
5
5 5.10 4.80 390,500 0 0 0
VTE
7.0
7.0
6.98 6.98 6.98 100 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
38.2
38.2
38.96 39.11 38.22 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
55.6
55.6
55.39 56.24 55.39 169,100 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
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
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
11.1
11.1
11.07 11.07 11.07 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
13.4
13.4
13.38 13.38 13.38 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 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
15.0
15.0
15.02 15.02 15.02 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
23.4
23.4
23.45 23.45 23.45 0 0 0 0
^VN30
1,989.7
1,989.7
0 0 0 205,789,960 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |