DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/06/2026

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 02/06/2026

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
7.03 7.08 6.96 675,600 0 0 0
AAH
3
3
3 3 2.90 90,900 0 0 0
AAM
6.6
6.6
7.08 7.08 6.63 1,000 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 614,500 0 0 0
AAT
2.8
2.8
2.84 2.89 2.82 19,400 0 0 0
AAV
6.9
6.9
7.40 7.40 6.90 307,700 0 0 0
ABB
15.8
15.8
15.60 15.90 15.60 1,443,200 0 0 0
ABC
10.2
10.2
10.60 10.60 10.10 40,600 0 0 0
ABI
19.3
19.3
19.40 19.50 19.30 10,400 0 0 0
ABR
12.7
12.7
12.50 12.70 12.50 1,100 0 0 0
ABS
3.0
3.0
3.05 3.10 2.95 132,800 0 0 0
ABT
55.8
55.8
55.80 55.80 55.80 1,700 0 0 0
ABW
10.5
10.5
10.60 10.60 10.40 160,000 0 0 0
ACB
25.1
25.1
24.90 25.40 24.75 33,097,100 0 0 0
ACC
12.4
12.4
12.35 12.35 12.05 700 0 0 0
ACE
36.4
36.4
36.40 36.40 36.40 0 0 0 0
ACL
13
13
13 13 13 0 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
43.4
43.4
43.70 43.70 43.40 528,500 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.45 8.45 8.44 200 0 0 0
ADS
9.1
9.1
9 9.11 8.95 60,900 0 0 0
AFX
10.4
10.4
10.40 10.40 10 73,100 0 0 0
AG1
10.5
10.5
10.40 10.50 10.40 3,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.0
12.0
12 12 11.75 213,900 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
35.9
35.9
36.50 36.50 35.30 2,600 0 0 0
AGR
14.3
14.3
14.55 14.55 14.20 337,800 0 0 0
AGX
253.9
253.9
253.90 253.90 253.90 100 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
49.5
49.5
48.20 49.50 48.20 10,900 0 0 0
ALT
16.8
16.8
15.30 16.80 15.30 2,200 0 0 0
ALV
6.8
6.8
7 7 6.80 10,000 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 3,500 0 0 0
AMS
10.8
10.8
10.20 10.80 10 255,000 0 0 0
AMV
1.5
1.5
1.40 1.50 1.40 760,600 0 0 0
ANT
26.7
26.7
26.80 27.60 25.10 10,600 0 0 0
ANV
21.1
21.1
21.70 21.70 21.05 562,400 0 0 0
APF
44.5
44.5
45.50 45.50 44 24,600 0 0 0
APG
4.5
4.5
4.56 4.59 4.48 105,000 0 0 0
APH
5.5
5.5
5.52 5.53 5.46 199,900 0 0 0
API
6
6
6.20 6.50 6 241,100 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 2,700 0 0 0
APS
6.9
6.9
7 7.10 6.80 183,400 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
16.7
16.7
16.70 16.70 16.70 2,000 0 0 0
ASM
5.9
5.9
5.90 6.06 5.86 864,800 0 0 0
ASP
7.3
7.3
7.29 7.31 7.26 44,200 0 0 0
AST
71
71
71.50 71.50 71 700 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
43.8
43.8
43.80 43.80 43.80 0 0 0 0
AVG
9.4
9.4
9.50 9.50 9.30 36,300 0 0 0
BAB
11.1
11.1
11.10 11.20 11.10 7,700 0 0 0
BAF
34.5
34.5
34.70 34.75 34.40 1,189,000 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
30.4
30.4
31.50 31.70 30.42 800 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 200 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 11 900 0 0 0
BCA
20.6
20.6
20.60 21.30 20.60 30,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.80 35,500 0 0 0
BCE
8.9
8.9
9 9 8.50 38,300 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
53.3
53.3
54.40 54.80 53 591,700 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
36 36 36 0 0 0 0
BDT
9
9
9.10 9.10 8.90 1,200 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
58.2
58.2
58.10 59.40 57.20 412,000 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
5.2
5.2
5.20 5.20 5.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.5
29.5
29.40 29.45 29 1,900 0 0 0
BHP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
BIC
24.7
24.7
25 25 24.60 88,800 0 0 0
BID
41.7
41.7
41.80 42.25 41.10 4,522,400 0 0 0
BIG
5.8
5.8
5.99 6.16 5.81 364,500 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
BKC
21
21
20.70 21 20.70 7,900 0 0 0
BKG
2.7
2.7
2.81 2.81 2.65 495,900 0 0 0
BLI
8.8
8.8
8.50 8.80 8.40 7,000 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.3
21.3
21.25 21.54 21.25 400 0 0 0
BMC
13.1
13.1
13.10 13.40 12.75 21,500 0 0 0
BMD
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
BMF
7
7
7 7.10 7 2,000 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.70 14.80 14.50 85,100 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
135.5
135.5
137.10 138.40 135.50 58,400 0 0 0
BMS
14.4
14.4
14.50 14.50 14.30 103,200 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
16.60 16.60 16.50 900 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
4
4
4 4 4 100 0 0 0
BRC
12
12
12.05 12.05 12 400 0 0 0
BRR
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BRS
23
23
23.10 24.20 23 900 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 9,800 0 0 0
BSD
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSG
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BSI
34.4
34.4
34.95 35.20 34.35 259,000 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
27.7
27.7
28.90 29.10 27.45 10,549,500 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.6
4.6
4.60 4.60 4.60 100 0 0 0
BTD
20
20
20 20 20 100 0 0 0
BTG
8.1
8.1
8 8.10 8 1,900 0 0 0
BTH
23
23
22.50 25.50 22.40 2,100 0 0 0
BTN
3.1
3.1
2.80 3.10 2.80 1,400 0 0 0
BTP
8.4
8.4
8.32 8.45 8.30 25,300 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 2,200 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTV
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BTW
69.3
69.3
69.30 69.30 69.30 0 0 0 0
BVB
12.3
12.3
12.30 12.40 12.20 558,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.7
69.7
67.40 69.70 66.80 1,032,500 0 0 0
BVL
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.5
25.5
25.90 26 23.80 128,300 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.2
43.2
42.85 43.30 42.85 50,100 0 0 0
BWS
34
34
33.90 34 33.90 6,000 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
12.9
12.9
12.20 12.90 12.10 15,400 0 0 0
C47
9.6
9.6
9.50 9.60 9.32 4,200 0 0 0
C4G
6.8
6.8
6.90 7 6.80 256,500 0 0 0
C69
17.6
17.6
17.70 17.90 17.20 915,400 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 6.60 6.50 5,600 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.4
43.4
43.30 43.50 43 8,500 0 0 0
CAT
14.5
14.5
14.50 14.69 14.50 24,600 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.2
24.2
24.80 24.80 24.20 1,900 0 0 0
CC1
34
34
34 34 34 0 0 0 0
CCA
14.5
14.5
14.54 14.54 14.54 8,100 0 0 0
CCC
7.9
7.9
7.40 7.89 7.40 300 0 0 0
CCI
19
19
19 19 19 100 0 0 0
CCL
4.3
4.3
4.38 4.38 4.29 126,700 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 0 0 0 0
CCR
14.5
14.5
14.40 14.50 14.40 200 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 74.50 500 0 0 0
CDC
20.4
20.4
20.70 20.70 19.80 68,000 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29
29
29.20 29.20 29 4,400 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
4.5
4.5
4.50 4.50 4.50 100 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.2
15.2
15.81 15.90 15.05 9,115,900 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
15.1
15.1
15.10 15.10 15.10 700 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.7
27.7
28 28 27.70 2,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.3
3.3
3.60 3.60 3.30 5,900 0 0 0
CIA
9.9
9.9
9.20 9.90 9.20 61,200 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CIG
6.0
6.0
6 6.04 5.96 32,200 0 0 0
CII
16.6
16.6
17.50 17.60 16.30 22,900,900 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
65.7
65.7
65.70 65.70 65 8,300 0 0 0
CKD
23.3
23.3
23.27 23.27 23.27 100 0 0 0
CKG
7.1
7.1
7.12 7.26 7.01 85,300 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
20
20.40 20.40 20 700 0 0 0
CLL
29.8
29.8
29.75 30 29.75 7,000 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
14.7
14.7
14.90 14.90 14.70 40,400 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19.3
19.3
19.30 19.30 19.30 11,200 0 0 0
CMF
370
370
380 380 370 200 0 0 0
CMG
28.4
28.4
27 28.65 27 884,100 0 0 0
CMI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
24 24 24 100 0 0 0
CMN
28.1
28.1
24.83 28.90 24.83 58,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8.2
8.2
8.20 8.20 8.20 361,700 0 0 0
CMT
12.2
12.2
12 12.20 12 300 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 400 0 0 0
CMX
5.6
5.6
5.69 5.71 5.60 86,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.9
33.9
33.90 33.90 33.90 100 0 0 0
CNG
22.2
22.2
22.20 22.20 22.15 2,100 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6
6
6.10 6.10 6 1,400 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 100 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 0 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 31.10 7,400 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
6.2
6.2
6.43 6.43 6.17 1,029,700 0 0 0
CRE
7.9
7.9
7.85 7.94 7.75 229,200 0 0 0
CSC
13.6
13.6
13.60 13.70 13.40 5,900 0 0 0
CSI
17.4
17.4
16.90 17.40 16.90 1,600 0 0 0
CSM
12.3
12.3
12.50 12.60 12.30 208,700 0 0 0
CSV
24.7
24.7
24.75 25 24.70 137,200 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
70
70
72 72 70 582,200 0 0 0
CTF
18.0
18.0
17.80 18 17.55 313,900 0 0 0
CTG
33.9
33.9
34.55 34.70 33.80 16,869,000 0 0 0
CTI
20.1
20.1
20.10 20.25 19.85 206,900 0 0 0
CTP
8.8
8.8
9.60 9.90 8.70 238,100 0 0 0
CTR
89.4
89.4
87.80 89.90 87 545,400 0 0 0
CTS
21.1
21.1
21.88 21.88 21.09 534,400 0 0 0
CTT
20
20
20 20 20 0 0 0 0
CTW
25.3
25.3
25.30 25.30 25.30 0 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
11.8
11.8
12.80 12.80 11.70 12,100 0 0 0
D2D
32.7
32.7
32.60 32.85 32.20 24,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.90 15.90 15.90 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAH
3.1
3.1
2.98 3.10 2.98 236,500 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
8
8
7.70 8 7.70 400 0 0 0
DBC
19.1
19.1
19.07 19.33 19.07 1,945,800 0 0 0
DBD
51
51
50.10 51.40 50 23,800 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
12.0
12.0
11.95 12.20 11.95 2,700 0 0 0
DC1
8.2
8.2
8.20 8.20 8.20 1,100 0 0 0
DC2
5.3
5.3
5.28 5.28 5.28 0 0 0 0
DC4
7.4
7.4
7.52 7.54 7.30 130,900 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 100 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
38 38.20 37.80 546,200 0 0 0
DCM
38.8
38.8
39.10 39.55 38.60 1,743,900 0 0 0
DCR
5
5
5 5 5 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 54,000 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DDV
25.7
25.7
25.80 26.10 25.60 228,500 0 0 0
DFC
32
32
32 32 32 1,300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.7
45.7
45.10 46.60 45.10 648,900 0 0 0
DGT
4.1
4.1
4 4.10 3.90 75,700 0 0 0
DGW
39.4
39.4
40 40.35 39.20 945,000 0 0 0
DHA
48.8
48.8
49.35 49.35 48.55 21,900 0 0 0
DHB
10.5
10.5
11.40 11.40 10.50 35,700 0 0 0
DHC
36.4
36.4
36.40 36.40 35.55 55,000 0 0 0
DHD
28.6
28.6
28.70 28.70 28.50 1,800 0 0 0
DHG
94
94
94 94.50 93.70 4,200 0 0 0
DHM
6.1
6.1
6.16 6.17 6.10 1,500 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
67
67.90 68.10 65.80 4,100 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
12.9
12.9
13.35 13.40 12.75 8,222,100 0 0 0
DIH
9.9
9.9
9 9.90 8.50 33,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 270,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.69 2.80 2.68 2,053,000 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
18 18 18 0 0 0 0
DMC
59.4
59.4
59.40 59.40 59.40 0 0 0 0
DMN
9.5
9.5
9.50 9.80 9.50 33,100 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 200 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 33 32.20 2,800 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
31.1
31.1
31.10 31.10 31.10 100 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.6
58.6
58.20 59.10 58.20 4,800 0 0 0
DPG
39.7
39.7
40.04 40.04 38.51 458,000 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.2
25.2
25.70 25.80 25 2,628,500 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.9
41.9
42.05 42.40 41.90 430,200 0 0 0
DQC
9.8
9.8
10.80 10.80 9.77 107,000 0 0 0
DRC
12.2
12.2
12.49 12.49 12.01 256,400 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DRH
2.0
2.0
2.02 2.05 2.02 379,000 0 0 0
DRI
14.3
14.3
14.20 14.30 14.20 425,800 0 0 0
DRL
44.1
44.1
44.10 44.10 44.10 300 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 2,000 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.2
22.2
22.40 22.40 22.05 286,100 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.7
37.7
37.90 37.90 37.30 2,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
8.2
8.2
8.20 8.20 8.20 264,200 0 0 0
DTA
3.5
3.5
3.44 3.53 3.25 6,600 0 0 0
DTD
14.4
14.4
14.50 14.60 14.30 128,300 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 1.90 900 0 0 0
DTK
11.5
11.5
11.80 12.50 11.40 14,200 0 0 0
DTL
11.3
11.3
11.30 11.30 11.30 700 0 0 0
DTP
84
84
83.36 84 83.36 3,000 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
7.1
7.1
7 7.20 7 52,700 0 0 0
DVN
21.1
21.1
21.40 21.40 21 42,200 0 0 0
DVP
73.7
73.7
72.87 73.90 72.87 48,700 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DXG
12.9
12.9
13.20 13.20 12.50 12,110,300 0 0 0
DXL
11
11
11 11 11 100 0 0 0
DXP
13.1
13.1
13.40 13.40 13.10 150,100 0 0 0
DXS
7.5
7.5
7.63 7.68 7.31 2,598,400 0 0 0
DXV
3.9
3.9
3.70 3.85 3.70 1,100 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
25
24.50 25.20 24.50 1,300 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 2,100 0 0 0
EIB
21.1
21.1
21.35 21.50 21.05 4,441,800 0 0 0
EIC
19.5
19.5
19.60 19.60 19.50 2,200 0 0 0
EID
20.3
20.3
20.40 20.50 20.30 2,900 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 700 0 0 0
ELC
16
16
15.80 16.25 15.80 381,600 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 1,300 0 0 0
EVE
9.1
9.1
9.11 9.11 9.07 10,300 0 0 0
EVF
13.3
13.3
13.70 13.75 13.30 2,655,200 0 0 0
EVG
6.2
6.2
5.97 6.35 5.97 1,020,100 0 0 0
EVS
4.6
4.6
4.50 4.70 4.50 178,900 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
3.35 3.36 3.26 24,000 0 0 0
FCN
12.2
12.2
12.60 12.60 12.20 550,800 0 0 0
FCS
6.3
6.3
6.30 6.30 6.30 900 0 0 0
FDC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
19.8
19.8
20.50 20.60 19.80 18,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.3
5.3
5.26 5.34 5.20 425,800 0 0 0
FIT
4.1
4.1
4.22 4.27 4.09 1,034,400 0 0 0
FMC
34.9
34.9
34.75 35 34.75 16,000 0 0 0
FOC
68.5
68.5
68 69.80 68 10,500 0 0 0
FOX
81.1
81.1
79.70 82 79.20 94,000 0 0 0
FPT
74.8
74.8
73 75.60 73 17,368,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 100 0 0 0
FRT
127.7
127.7
127.10 130.90 127.10 331,500 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
23.7
23.7
23.95 24.50 23.70 588,200 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10
10
10 10.10 9.80 109,300 0 0 0
GAS
82.2
82.2
85.10 85.50 81.80 1,514,300 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
18.80 19 18.80 25,000 0 0 0
GDA
13.7
13.7
13.80 13.80 13.60 37,700 0 0 0
GDT
17.9
17.9
17.80 17.85 17.80 10,100 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
101.0
101.0
105.45 106.94 100.97 1,004,400 0 0 0
GEG
13.3
13.3
13.43 13.43 13.29 431,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
31
31
32.40 32.50 30.80 9,912,600 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
27
27.10 27.10 27 16,900 0 0 0
GIC
12.5
12.5
12 12.50 12 400 0 0 0
GIL
12
12
12.25 12.35 12 167,300 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 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73.3
73.3
73.30 73.30 72.20 657,500 0 0 0
GMH
7.4
7.4
7.38 7.38 7.38 100 0 0 0
GMX
17
17
17 17 17 0 0 0 0
GND
24.4
24.4
21.10 26 21 2,300 0 0 0
GPC
1.9
1.9
2 2 1.90 23,100 0 0 0
GSM
30.8
30.8
30.10 30.80 30.10 600 0 0 0
GSP
11.2
11.2
11.30 11.30 11.20 60,200 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
34.6
34.6
35.05 35.05 34.20 1,757,800 0 0 0
GVT
83.9
83.9
83.90 83.90 83.90 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 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
15.1
15.1
15.40 15.50 15.10 2,048,700 0 0 0
HAH
53.4
53.4
53.80 54 53 622,200 0 0 0
HAM
43
43
43.20 43.20 43 2,500 0 0 0
HAN
8
8
8 8 8 2,100 0 0 0
HAP
6.6
6.6
6.73 6.80 6.51 10,000 0 0 0
HAR
3.4
3.4
3.43 3.45 3.36 22,400 0 0 0
HAS
9.1
9.1
9.10 9.10 9.10 0 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
10.0
10.0
10 10.05 9.87 130,700 0 0 0
HBC
5
5
5 5.10 4.90 409,500 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
HC3
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HCC
26.2
26.2
26.40 26.40 26.20 1,600 0 0 0
HCD
6.7
6.7
6.60 6.75 6.50 37,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.7
26.7
27.30 27.30 26.65 4,342,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.5
8.5
8.20 8.50 8.10 5,900 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.7
6.7
6.60 6.70 6.60 2,500 0 0 0
HDB
24.9
24.9
25.75 25.75 24.90 14,726,000 0 0 0
HDC
17.2
17.2
17.50 17.65 16.90 1,515,800 0 0 0
HDG
20.9
20.9
21.09 21.23 20.91 1,384,000 0 0 0
HDM
35.2
35.2
35.50 35.50 35 300 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
32.5
32.5
35 35 32.50 1,700 0 0 0
HEJ
12.1
12.1
14.30 14.30 12.10 1,100 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.5
5.5
5.50 5.50 5.50 200 0 0 0
HFB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HFC
8
8
8 8 8 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
158
158
158 158 155 2,700 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
14.3
14.3
14.45 14.50 13.90 728,800 0 0 0
HHS
11.1
11.1
11.60 11.65 11.10 2,205,700 0 0 0
HHV
11.6
11.6
11.75 11.80 11.60 2,577,900 0 0 0
HID
4.4
4.4
4.09 4.37 4.05 358,700 0 0 0
HII
5.7
5.7
5.64 5.76 5.62 105,100 0 0 0
HIO
7.8
7.8
7.80 7.80 7.60 2,100 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.1
20.1
20.30 20.30 20.10 5,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.6
11.6
11.60 11.60 11.50 1,200 0 0 0
HLD
15.9
15.9
15.90 15.90 15.70 1,800 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.30 2,000 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
11.4
11.4
11 11.40 11 62,300 0 0 0
HMS
34.2
34.2
34 34.20 33.80 500 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 100 0 0 0
HND
10.3
10.3
10.30 10.40 10.30 28,200 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7 7.10 6.90 3,688,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.1
8.1
7.90 8.10 7.90 622,200 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4.10 3.90 41,800 0 0 0
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.1
16.1
16 16.10 15.90 300 0 0 0
HPG
23.7
23.7
24 24.05 23.70 25,529,600 0 0 0
HPH
13
13
13 13 13 600 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
78.90 79 78.90 1,000 0 0 0
HPT
28
28
28 28 27.40 12,600 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 100 0 0 0
HPX
4.4
4.4
4.50 4.53 4.38 339,600 0 0 0
HQC
2.7
2.7
2.74 2.74 2.71 12,822,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
43
43
45.05 45.05 42.15 7,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.45 12.45 12.05 3,792,300 0 0 0
HSL
5
5
4.80 5.05 4.72 307,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 100 0 0 0
HSP
14.7
14.7
14.73 14.73 14.73 0 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 3,100 0 0 0
HT1
13.8
13.8
14.25 14.25 13.75 193,000 0 0 0
HTC
40
40
40 40 40 100 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 5,200 0 0 0
HTG
40.2
40.2
41 41 40.15 19,000 0 0 0
HTI
21.8
21.8
21.80 22.07 21.71 116,800 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
7.3
7.3
7.53 7.61 7.34 136,900 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
14
13.10 14 13.10 300 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU4
9.3
9.3
9.50 9.50 9.30 6,900 0 0 0
HU6
4.4
4.4
4.40 4.40 4.30 67,000 0 0 0
HUB
12.8
12.8
12.70 12.75 12.65 15,400 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.50 15.70 15.30 1,307,000 0 0 0
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.25 10.25 10.20 108,400 0 0 0
HVN
21.1
21.1
21.15 21.30 21.10 332,300 0 0 0
HVT
26.8
26.8
27.30 27.30 26.60 4,600 0 0 0
HVX
2.5
2.5
2.50 2.50 2.40 6,600 0 0 0
HWS
15.2
15.2
15.20 15.30 14.80 2,500 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 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
16
16
16 16.10 16 4,600 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.5
28.5
29.80 29.80 28.50 3,100 0 0 0
ICT
17.9
17.9
17.90 17.95 17.60 2,900 0 0 0
IDC
42.9
42.9
43.50 43.50 42.50 762,800 0 0 0
IDI
5.9
5.9
5.81 5.96 5.77 581,600 0 0 0
IDJ
4.6
4.6
4.70 4.80 4.50 744,300 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.5
22.5
22.70 22.70 22.50 900 0 0 0
IFS
16.9
16.9
17 17 16.90 1,200 0 0 0
IJC
9.6
9.6
9.64 9.70 9.55 1,085,000 0 0 0
ILA
6.4
6.4
6.30 6.40 6.30 7,900 0 0 0
ILB
21.9
21.9
21.70 21.85 21.70 9,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
ILS
25.7
25.7
26.90 26.90 25.70 27,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.9
45.9
46.10 46.20 45.90 8,300 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
36.4
36.4
37 37 36.40 3,600 0 0 0
IPA
15
15
15.90 15.90 15 32,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24
24
24 24 24 0 0 0 0
IST
33.1
33.1
33.10 33.10 33.10 0 0 0 0
ITC
13.0
13.0
12.65 13.45 12.65 811,000 0 0 0
ITD
15.8
15.8
16 16 14.90 50,700 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 67,800 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
7
7
6.90 7 6.90 8,900 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
4.0
4.0
3.82 3.98 3.82 179,000 0 0 0
KBC
29.9
29.9
30.05 30.40 29.85 1,280,200 0 0 0
KCB
10.9
10.9
11.30 11.30 10.90 14,800 0 0 0
KDC
51.1
51.1
51.20 51.40 50 244,000 0 0 0
KDH
23.0
23.0
22.65 23.10 22.55 4,406,100 0 0 0
KDM
21
21
20 21 19.30 57,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 14,200 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5
5
5.01 5.03 4.90 4,126,000 0 0 0
KHP
10.1
10.1
10.05 10.05 10 3,400 0 0 0
KHS
12.4
12.4
12.09 12.36 12.09 2,200 0 0 0
KHW
33
33
33 33 33 100 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 700 0 0 0
KLB
14.2
14.2
14.10 14.30 14.10 162,100 0 0 0
KMR
2.8
2.8
2.81 2.82 2.80 8,100 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 100 0 0 0
KOS
38.3
38.3
38.95 38.95 38.10 402,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.1
15.1
15.15 15.15 15 434,200 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
113.4
113.4
103.10 113.40 103.10 509,300 0 0 0
KSQ
1.1
1.1
1.10 1.10 1.10 0 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 0 0 0 0
KTS
20.6
20.6
19.10 20.60 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 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
L14
21.7
21.7
22.20 22.30 21.60 62,100 0 0 0
L18
21
21
21 21 20.60 2,200 0 0 0
L40
32.3
32.3
34.30 35.50 31 207,600 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
16.5
16.5
16.65 16.65 16.50 900 0 0 0
LAI
11.3
11.3
11.50 11.50 11.30 700 0 0 0
LAS
15
15
15.20 15.20 15 196,500 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 100 0 0 0
LBE
32.3
32.3
31.30 32.30 31.30 4,100 0 0 0
LBM
29.6
29.6
29.05 29.60 29 11,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.18 9.21 9.08 915,500 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.8
2.8
2.91 2.91 2.80 486,500 0 0 0
LDP
8.1
8.1
8.60 8.60 8 295,200 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
4
5 5 4 700 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.6
5.6
5.79 5.79 5.49 161,400 0 0 0
LHC
90.2
90.2
90.50 90.90 87.10 5,700 0 0 0
LHG
28.2
28.2
27.75 28.20 27.50 161,700 0 0 0
LIC
28.5
28.5
28.50 28.50 28.50 800 0 0 0
LIG
3.7
3.7
3.90 3.90 3.70 134,600 0 0 0
LIX
29.2
29.2
29.10 29.30 28.55 8,300 0 0 0
LKW
35.8
35.8
35.80 35.80 35.80 100 0 0 0
LLM
19.3
19.3
20.30 20.50 19.30 1,900 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
5.9
5.9
5.90 5.90 5.90 100 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
50.9
50.9
51.80 52 50.90 1,465,100 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 0 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 34.50 33 43,400 0 0 0
LSS
8.3
8.3
8.28 8.28 8.18 12,300 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
11.5
11.5
11.60 11.60 11.50 3,000 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.7
24.7
25.10 25.15 24.65 12,839,400 0 0 0
MBG
2.8
2.8
2.80 2.80 2.70 91,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
20 20.20 19.50 2,435,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.20 7.30 7.20 8,700 0 0 0
MCH
132.5
132.5
133.90 133.90 131.60 490,600 0 0 0
MCM
27.6
27.6
27.50 27.95 27.50 15,000 0 0 0
MCO
5.6
5.6
5.60 5.60 5.60 11,200 0 0 0
MCP
27.5
27.5
27.45 27.50 27.40 9,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.30 9.30 9.20 2,100 0 0 0
MDF
5
5
4.90 5 4.90 400 0 0 0
MDG
36
36
36 36 36 0 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
7
7 7 7 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.3
34.3
34.70 34.70 34.20 8,900 0 0 0
MGC
10.7
10.7
10.80 10.80 10.70 5,800 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
9.6
9.6
9.52 9.89 9.51 5,000 0 0 0
MIC
10.3
10.3
10.90 10.90 10.30 200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.3
18.3
18.50 18.50 18.05 167,100 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 100 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
18.3
18.3
18.20 18.30 18.20 500 0 0 0
MML
30.7
30.7
30.60 31 30.60 12,400 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
15.6
15.6
15.80 15.80 15.50 7,800 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 1,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.3
14.3
14.20 14.50 14.15 8,921,600 0 0 0
MSH
34.1
34.1
34.40 34.40 34 77,500 0 0 0
MSN
73.2
73.2
74.70 74.80 73.20 3,422,300 0 0 0
MSR
38.7
38.7
39.30 39.70 38.60 1,036,500 0 0 0
MST
8.3
8.3
8.20 8.40 8.20 810,200 0 0 0
MTA
12.9
12.9
12.60 13.30 12.20 4,100 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
5.4
5.4
5.40 5.40 5.40 200 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.40 15.60 15.40 300 0 0 0
MVC
13.6
13.6
13.60 13.60 13.60 1,500 0 0 0
MVN
61.1
61.1
62.40 62.40 60 23,100 0 0 0
MWG
77.9
77.9
79.40 79.40 77.50 2,969,500 0 0 0
MZG
12.5
12.5
12.50 12.60 12.40 356,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52
52
52.60 52.80 51.40 865,700 0 0 0
NAG
7.9
7.9
8.10 8.10 7.90 32,000 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 600 0 0 0
NAS
31.5
31.5
32 32 31.50 3,200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.8
14.8
14.90 15 14.80 5,700 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.6
17.6
17.35 17.60 17.25 41,700 0 0 0
NBC
8.6
8.6
8.60 8.60 8.50 50,900 0 0 0
NBE
9.1
9.1
9.30 9.30 9 12,100 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 2,200 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
11.3
11.3
11.50 11.60 11.30 13,900 0 0 0
NCS
38.5
38.5
39 39 38.50 1,100 0 0 0
NCT
91
91
92.40 92.40 90.90 5,100 0 0 0
ND2
35.9
35.9
34.50 35.90 34.50 1,500 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.6
10.6
10.50 10.60 10.40 138,300 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 3,300 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 0 0 0 0
NED
6.7
6.7
6.70 6.70 6.60 8,800 0 0 0
NET
64.5
64.5
64.50 64.50 64.50 900 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
11.4
11.4
11.80 11.80 11.40 99,000 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 100 0 0 0
NHH
10.1
10.1
10.40 10.40 10 27,600 0 0 0
NHT
11.4
11.4
11 11.45 11 1,700 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
13.6
13.6
13.60 13.70 13.45 1,965,400 0 0 0
NLG
25.6
25.6
26.39 26.39 25.46 1,639,300 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.8
46.8
46.20 46.90 46.05 24,500 0 0 0
NNT
60
60
60 60 60 0 0 0 0
NO1
5.0
5.0
5 5.03 4.98 14,800 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
12
12
11.80 12 11.80 2,600 0 0 0
NRC
6
6
6 6.10 5.90 971,000 0 0 0
NSC
75.2
75.2
75.20 75.20 75.20 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
4.90 5.20 4.90 566,800 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
22.5
22.5
23.15 23.15 22.50 919,300 0 0 0
NTC
140.3
140.3
140.40 140.40 138.70 4,900 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
56.7
56.7
56.70 56.70 56.70 0 0 0 0
NTL
15.8
15.8
15.90 16 15.80 343,400 0 0 0
NTP
49.3
49.3
49.75 49.75 49.17 55,100 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 800 0 0 0
NTW
20
20
20 20 20 500 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.5
11.5
11.40 11.50 11.30 547,800 0 0 0
NVL
13.2
13.2
14.14 14.28 13.21 26,810,000 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
3.90 4.20 3.90 3,500 0 0 0
OCB
11.6
11.6
11.50 11.60 11.40 2,111,100 0 0 0
OCH
7.7
7.7
8.30 8.40 7.50 615,600 0 0 0
ODE
46.2
46.2
46.10 46.40 46.10 19,600 0 0 0
OGC
3.0
3.0
3.20 3.20 3.03 2,644,100 0 0 0
OIL
14.6
14.6
15 15.20 14.40 1,793,100 0 0 0
ONE
11.2
11.2
11.20 11.20 11.20 600 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
12.9
12.9
13.05 13.10 12.80 1,748,000 0 0 0
PAC
20.1
20.1
20.18 20.32 19.91 250,700 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23.6
23.6
24.20 24.25 23.55 622,000 0 0 0
PAP
27
27
27 27 27 2,900 0 0 0
PAS
2.9
2.9
2.90 2.90 2.70 66,100 0 0 0
PAT
67
67
67 67 67 0 0 0 0
PBC
6.1
6.1
6.10 6.10 6.10 200 0 0 0
PBP
11.7
11.7
12 12 11.50 2,000 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19
19
18.80 19 18.05 8,336,400 0 0 0
PCC
36
36
36 36 36 100 0 0 0
PCE
19
19
19 19 19 100 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PCG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PCH
22.4
22.4
22.30 22.50 22.30 105,000 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
19.10 19.10 19 6,100 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
104.5
104.5
110.80 110.80 104.50 2,600 0 0 0
PDR
15.3
15.3
16.05 16.05 15.05 20,130,700 0 0 0
PDV
9.0
9.0
9.04 9.10 9 4,900 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
PEQ
51.5
51.5
50.50 51.50 50.50 3,900 0 0 0
PET
48.8
48.8
49.60 50.40 48.25 620,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 131,700 0 0 0
PGB
10.3
10.3
10.42 10.60 10.33 73,300 0 0 0
PGC
13.6
13.6
13.50 13.70 13.50 7,200 0 0 0
PGD
22.9
22.9
23.90 24 22.90 2,100 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.8
7.8
7.60 7.80 7.30 4,500 0 0 0
PGS
51
51
48.70 51 48.70 200 0 0 0
PGT
6.5
6.5
6.50 6.50 6.30 300 0 0 0
PGV
23.3
23.3
23.70 23.70 22.30 17,600 0 0 0
PHC
4.8
4.8
4.85 4.85 4.74 6,200 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 0 0 0 0
PHP
36.4
36.4
36.80 36.90 36.40 67,600 0 0 0
PHR
68.5
68.5
68 69.20 67.50 323,200 0 0 0
PHS
11.2
11.2
10.89 11.19 10.89 4,700 0 0 0
PIA
25
25
25 25 25 0 0 0 0
PIC
16.2
16.2
15.10 16.20 15.10 2,900 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
7
7
6.95 7.27 6.95 1,400 0 0 0
PIV
7.2
7.2
6.70 7.20 6.70 799,700 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 8.35 0 0 0 0
PLA
4
4
4 4 4 100 0 0 0
PLC
21.5
21.5
21.90 22 21.30 178,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4 4 4 100 0 0 0
PLP
4.2
4.2
4.25 4.25 4.10 81,100 0 0 0
PLX
38.9
38.9
40.15 40.40 38.85 3,073,400 0 0 0
PMB
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
PMC
137.8
137.8
137.80 137.80 137.80 0 0 0 0
PMG
6.6
6.6
6.80 6.80 6.57 2,200 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
36.5
36.5
34.50 36.50 34.50 1,700 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 3,000 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
65
65.20 65.70 64.60 694,300 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.9
14.9
15.40 15.40 14.90 5,600 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
POV
7
7
7.10 7.20 7 14,300 0 0 0
POW
13.6
13.6
13.85 13.85 13.50 6,375,900 0 0 0
PPC
9.8
9.8
9.77 9.82 9.74 149,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 200 0 0 0
PPH
27.1
27.1
27.00 27.19 27.00 17,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.30 18.30 18.10 2,200 0 0 0
PPS
9.9
9.9
9.90 9.90 9.90 0 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
10.50 11 10.50 6,500 0 0 0
PRE
27.5
27.5
27.60 27.60 27.50 1,000 0 0 0
PRO
6.3
6.3
7.40 7.40 6.30 2,000 0 0 0
PRT
9
9
9 9 9 0 0 0 0
PSB
5.5
5.5
5.60 5.60 5.40 2,000 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
17
17
16.90 17 16.80 2,400 0 0 0
PSE
11
11
11 11 11 1,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.70 8.90 8.60 239,000 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.9
16.9
16.90 16.90 16.90 100 0 0 0
PSW
7.9
7.9
7.80 7.90 7.70 15,500 0 0 0
PTB
39.7
39.7
39.40 39.80 39 40,700 0 0 0
PTC
6.5
6.5
6.50 6.52 6.50 4,400 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
26.4
26.4
26.40 26.40 26.40 1,300 0 0 0
PTL
2.6
2.6
2.65 2.65 2.61 5,400 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
8.70 8.70 8.61 15,200 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.8
5.8
5.70 5.80 5.60 8,100 0 0 0
PV2
2.2
2.2
2 2.20 1.90 662,800 0 0 0
PVB
26
26
26.10 26.30 25.90 81,600 0 0 0
PVC
14.5
14.5
14.70 14.90 14.50 619,800 0 0 0
PVD
29.3
29.3
30.30 30.30 29 2,088,500 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6 57,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.7
77.7
77.50 78 77.20 9,200 0 0 0
PVM
19.4
19.4
19.10 19.40 19 3,500 0 0 0
PVO
6.5
6.5
6.50 6.50 6.30 19,000 0 0 0
PVP
17.2
17.2
17.50 17.65 17.15 644,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
37.8
37.8
38.20 39 37.80 2,093,300 0 0 0
PVT
19.6
19.6
20.23 20.27 19.55 2,774,000 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
6.30 6.30 6.30 200 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
12.90 12.90 12.80 28,500 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
12.7
12.7
12.90 12.90 12.45 125,700 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
5.50 5.50 5.20 10,100 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 1,000 0 0 0
QNS
47.4
47.4
47.40 47.90 47.30 114,200 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
19
19
19 19 19 500 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 300 0 0 0
QSP
22.9
22.9
22.90 22.90 22.90 1,500 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
33
33
33 33 33 13,900 0 0 0
QTP
12
12
12 12.10 11.90 329,500 0 0 0
RAL
85.9
85.9
85.90 85.90 85.90 0 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
11.20 11.20 11.20 2,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
50.5
50.5
51 51.40 50.40 1,086,900 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 600 0 0 0
RTB
29
29
29 29 29 200 0 0 0
RYG
9.8
9.8
9.84 9.84 9.57 52,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
33 33 32.50 3,000 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.7
6.7
6 6.70 6 9,900 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 900 0 0 0
S99
9.2
9.2
9.20 9.20 9.10 60,400 0 0 0
SAB
47
47
47.15 47.25 46.80 596,100 0 0 0
SAC
13
13
13 13 13 0 0 0 0
SAF
57
57
57 57 57 2,900 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.2
6.2
6.17 6.18 6.13 43,700 0 0 0
SAS
33.9
33.9
34 34 33.90 3,900 0 0 0
SAV
14
14
14 14 12.85 9,900 0 0 0
SB1
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBA
27.2
27.2
26.60 27.20 26.60 2,200 0 0 0
SBB
19
19
18.30 19 18 8,200 0 0 0
SBD
8.1
8.1
8.30 9.20 8.10 2,200 0 0 0
SBG
13
13
12.85 13.05 12.65 330,200 0 0 0
SBH
40
40
40.50 40.50 40 200 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
34
34
34 34 34 200 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SBS
4.5
4.5
4.60 4.70 4.40 479,300 0 0 0
SBT
20.1
20.1
20.30 20.40 20.10 472,100 0 0 0
SBV
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 3,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
72
72
65.40 72 65.40 47,100 0 0 0
SCI
11.8
11.8
11.90 12.10 11.70 21,600 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 14,100 0 0 0
SCL
17.4
17.4
16.84 17.52 16.84 20,400 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.2
5.2
5.35 5.45 5.20 1,989,600 0 0 0
SCS
51.1
51.1
51.20 51.50 51 127,100 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
8.9
8.9
8.80 8.90 8.80 3,000 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 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 0 0 0 0
SDA
2.1
2.1
1.60 2.10 1.60 442,300 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 200 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 0 0 0 0
SDV
33.8
33.8
33.80 33.80 33.80 0 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 0 0 0 0
SED
17.4
17.4
17.50 17.50 17.40 400 0 0 0
SEP
15.4
15.4
15.40 15.40 15.40 100 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 10.70 100 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 500 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SGB
11.9
11.9
11.90 12.30 11.90 6,900 0 0 0
SGC
109.6
109.6
109.60 109.60 109.60 900 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23
23
23 23 23 0 0 0 0
SGI
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SGN
53.4
53.4
53.10 53.40 53 5,300 0 0 0
SGP
23
23
23.10 23.10 22.60 41,900 0 0 0
SGR
14.2
14.2
14.30 14.35 13.90 63,500 0 0 0
SGS
13.7
13.7
13.60 13.70 13.60 2,000 0 0 0
SGT
14.9
14.9
14.55 14.90 14.50 1,100 0 0 0
SHA
4.0
4.0
3.81 4.04 3.73 12,200 0 0 0
SHB
13.6
13.6
13.65 13.70 13.55 70,057,300 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.3
6.3
6.20 6.30 6.20 2,700 0 0 0
SHI
14.1
14.1
14.40 14.40 14.10 104,600 0 0 0
SHN
3.4
3.4
3.40 3.40 3.20 15,800 0 0 0
SHP
34.5
34.5
34 34.50 34 4,500 0 0 0
SHS
17.7
17.7
18.10 18.40 17.50 13,567,800 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 0 0 0 0
SIV
39.1
39.1
41.80 42 39.10 1,100 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 31,600 0 0 0
SJE
13.7
13.7
13.70 13.80 13.50 9,800 0 0 0
SJG
22.5
22.5
23.20 23.20 22.50 200 0 0 0
SJM
8.9
8.9
9.10 9.10 8.90 900 0 0 0
SJS
51
51
49.40 51.10 49.40 27,200 0 0 0
SKG
9.2
9.2
9.29 9.29 9.05 23,700 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.8
7.8
8 8 7.80 1,400 0 0 0
SKV
23.9
23.9
23.68 24.14 23.59 5,100 0 0 0
SLS
149.1
149.1
150.80 150.80 149.10 500 0 0 0
SMA
9.0
9.0
10.35 10.35 9.04 2,000 0 0 0
SMB
38.5
38.5
38.60 38.60 38.50 6,600 0 0 0
SMC
11.0
11.0
11.20 11.20 10.90 228,200 0 0 0
SMN
8.3
8.3
8 8.30 8 800 0 0 0
SMT
9.7
9.7
9.90 9.90 8.20 4,000 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.7
29.7
29.50 29.70 29.50 500 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 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.4
9.4
9.40 9.40 9.40 0 0 0 0
SPV
20.3
20.3
20.30 20.30 20.30 300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 700 0 0 0
SRC
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SRF
7.7
7.7
7.60 7.70 7.51 50,900 0 0 0
SSB
14.4
14.4
14.20 14.45 14.20 2,898,500 0 0 0
SSC
30
30
29.30 30 29.30 400 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.5
7.5
7.60 7.60 7.20 800 0 0 0
SSH
60.1
60.1
60.10 60.10 60.10 100 0 0 0
SSI
27
27
27.45 27.70 26.95 16,935,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.38 3.38 3.28 579,000 0 0 0
STB
66.6
66.6
67.20 67.60 66.30 6,788,500 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
20.9
20.9
21.30 21.40 20.80 140,400 0 0 0
STK
11.3
11.3
11.70 11.80 11.30 14,100 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
16.50 16.50 16.20 700 0 0 0
SVD
4.4
4.4
4.36 4.36 4.36 22,100 0 0 0
SVG
4
4
4 4 4 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.10 2.20 2.10 174,200 0 0 0
SVT
10.4
10.4
10.45 10.45 10.40 2,000 0 0 0
SWC
24.1
24.1
24.30 24.30 24.10 3,800 0 0 0
SZB
42.2
42.2
41.70 43 41.70 1,600 0 0 0
SZC
23.0
23.0
23.70 23.70 22.80 646,200 0 0 0
SZE
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
50.3
50.3
49.70 50.80 49.70 15,200 0 0 0
TA6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TA9
11.5
11.5
11.50 11.50 11.50 100 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 65,100 0 0 0
TAL
29
29
30.55 30.55 29 311,900 0 0 0
TAN
44
44
44 44 44 2,600 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.4
31.4
33.35 33.35 31.35 1,100 0 0 0
TBD
135
135
135 135 135 100 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.9
31.9
32.35 32.40 31.90 8,472,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15
15
15.45 15.60 14.80 6,050,200 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
30.3
30.3
30.60 30.60 30.20 21,600 0 0 0
TCM
20.7
20.7
20.85 20.85 20.45 500,400 0 0 0
TCO
13.7
13.7
13.30 13.65 12.25 466,500 0 0 0
TCR
2.3
2.3
2.38 2.39 2.31 1,100 0 0 0
TCT
18
18
18 18 18 2,500 0 0 0
TCW
31.6
31.6
32 32 31.60 3,400 0 0 0
TDB
39.1
39.1
39.15 39.15 39.15 0 0 0 0
TDC
10.6
10.6
10.55 10.60 10.45 20,800 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.52 2.52 2.46 40,200 0 0 0
TDH
4.0
4.0
3.80 3.98 3.72 479,400 0 0 0
TDM
57.9
57.9
58.90 58.90 57.90 5,300 0 0 0
TDP
28.6
28.6
28.60 28.80 28.60 84,500 0 0 0
TDS
8.1
8.1
8.10 8.30 8.10 1,500 0 0 0
TDT
7.0
7.0
7.01 7.11 6.92 42,500 0 0 0
TDW
47.5
47.5
47.45 47.45 47.45 100 0 0 0
TED
62.3
62.3
69 69 62.30 300 0 0 0
TEG
6.0
6.0
6.11 6.21 6.01 23,100 0 0 0
TET
40
40
40 40 40 200 0 0 0
TFC
49
49
48.50 49 48.50 1,200 0 0 0
TGP
6.8
6.8
6 7.30 6 25,900 0 0 0
TH1
5.5
5.5
5.40 5.50 5.40 3,200 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
147.8
147.8
147.80 147.80 147.80 5,800 0 0 0
THG
37.1
37.1
37.00 37.13 36.87 52,600 0 0 0
THM
8.8
8.8
8.90 8.90 8.80 1,300 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 2,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.20 8.29 8.11 12,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TID
20
20
20 20 20 22,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 900 0 0 0
TIG
6.5
6.5
6.60 6.70 6.50 1,309,100 0 0 0
TIN
129
129
130.30 130.30 124.50 6,100 0 0 0
TIP
18.3
18.3
18.30 18.30 18.05 6,400 0 0 0
TIS
4.7
4.7
4.70 4.90 4.60 32,800 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.7
10.7
10.70 10.70 10.70 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.5
8.5
8.49 8.52 8.48 172,300 0 0 0
TLG
48.7
48.7
49 49.20 48.70 38,500 0 0 0
TLH
4.5
4.5
4.52 4.80 4.52 101,700 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.7
51.7
51.80 51.80 51.70 2,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
46.5
46.5
46.80 46.80 46.50 500 0 0 0
TMS
40
40
40 40 40 0 0 0 0
TMT
12.0
12.0
11.95 11.95 11.85 4,500 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
14.2
14.2
14.20 14.20 14.20 200 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32.6
32.6
32.55 32.60 32.55 200 0 0 0
TNG
18.6
18.6
18.90 19 18.50 863,600 0 0 0
TNH
9.5
9.5
9.58 9.58 9.32 88,900 0 0 0
TNI
4.8
4.8
4.73 4.87 4.72 9,100 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10
10
10.50 10.50 9.82 10,700 0 0 0
TNV
12.5
12.5
12.50 12.50 12.10 5,700 0 0 0
TNW
12.8
12.8
12.80 12.80 12.60 1,500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174.7
174.7
179.48 179.48 172.68 2,800 0 0 0
TOT
16.8
16.8
17 17.10 16.80 900 0 0 0
TOW
33.1
33.1
33.10 33.10 33.10 800 0 0 0
TPB
15.6
15.6
15.75 15.80 15.55 7,023,600 0 0 0
TPC
7.2
7.2
7.21 7.21 7.21 200 0 0 0
TPP
10
10
9.90 10 9.90 6,900 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
80.30 80.90 80.30 1,900 0 0 0
TRC
75.9
75.9
76.10 76.10 75.30 14,100 0 0 0
TRS
28.6
28.6
28.60 28.60 28.60 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.6
5.6
5.10 5.60 5.10 7,600 0 0 0
TSA
15.2
15.2
15.20 15.20 15.05 90,200 0 0 0
TSB
23.5
23.5
23.80 23.80 23 1,100 0 0 0
TSC
2.5
2.5
2.47 2.51 2.45 561,800 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
35
35
46.20 46.20 35 6,000 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
8.4
8.4
8.20 8.40 8.20 14,500 0 0 0
TTA
10.3
10.3
10.45 10.50 10.30 256,900 0 0 0
TTC
9
9
9 9 9 4,000 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.44 2.47 2.30 695,000 0 0 0
TTG
14.3
14.3
16 16.40 14.30 60,200 0 0 0
TTH
2.4
2.4
2.20 2.40 2.20 56,200 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 500 0 0 0
TTN
14.6
14.6
14.80 14.90 14.50 22,600 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
22.6
22.6
22.60 23.30 22.50 29,600 0 0 0
TV2
28.3
28.3
28.55 29 28.30 162,600 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
12.8
12.8
12.90 12.90 12.80 1,700 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.4
7.4
7.40 7.55 7.40 109,800 0 0 0
TVC
8.7
8.7
8.80 8.80 8.60 592,500 0 0 0
TVD
9.3
9.3
9.39 9.39 9.30 63,300 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
10.7
10.7
11.40 11.40 10.60 1,165,900 0 0 0
TVS
12.8
12.8
13 13.05 12.80 69,600 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 100 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 500 0 0 0
TYA
18.7
18.7
18.70 18.80 18.70 6,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.10 7.20 7.10 800 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
7.4
7.4
7.50 7.60 7.20 4,865,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7.9
7.9
7.90 7.90 7.80 3,400 0 0 0
USC
13
13
13 13 13 2,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 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
10.4
10.4
10.45 10.50 10.25 718,900 0 0 0
VAF
23.3
23.3
23.30 23.30 23.30 0 0 0 0
VAV
33.6
33.6
33.60 33.60 33.60 500 0 0 0
VBB
13
13
13.20 13.50 12.90 69,000 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
4.6
4.6
4.30 4.60 4.30 464,500 0 0 0
VC3
26
26
26 26 25.70 751,000 0 0 0
VC6
18.3
18.3
17.85 19.34 17.85 2,400 0 0 0
VC7
8.1
8.1
8.40 8.50 8.10 167,700 0 0 0
VC9
5.1
5.1
5.30 5.30 4.90 71,900 0 0 0
VCA
6.4
6.4
6.40 6.40 6.20 1,600 0 0 0
VCB
61.6
61.6
62.30 62.70 61.60 5,063,900 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 300 0 0 0
VCG
19.8
19.8
20.20 20.30 19.50 5,081,600 0 0 0
VCI
24.4
24.4
24.65 25 24.05 5,719,500 0 0 0
VCM
7.4
7.4
7.40 7.40 7.40 1,000 0 0 0
VCP
23.9
23.9
24 24.30 23.60 23,000 0 0 0
VCR
41
41
41 41 41 1,200 0 0 0
VCS
38.3
38.3
38.90 38.90 38.30 12,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.5
10.5
10.60 10.60 10.50 600 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 0 0 0 0
VDS
13.5
13.5
13.75 13.80 13.35 324,000 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.10 3.30 3.10 700 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 3 100 0 0 0
VEA
34.6
34.6
34.90 34.90 34.40 276,700 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
VEF
91.9
91.9
93.30 93.30 90.60 3,900 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.8
46.8
46.85 46.85 46.80 200 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 2,600 0 0 0
VGC
42.1
42.1
43.25 43.25 42.10 367,500 0 0 0
VGG
40.2
40.2
40.40 40.40 39.80 400 0 0 0
VGI
92.8
92.8
92.10 94.50 92 398,400 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.7
26.7
26.40 26.70 26.40 28,300 0 0 0
VGR
60.5
60.5
69.60 70 60.50 26,300 0 0 0
VGS
21.5
21.5
22.10 22.30 21.50 155,700 0 0 0
VGT
11.6
11.6
11.70 11.70 11.50 222,400 0 0 0
VGV
50.6
50.6
50.60 50.60 50.60 200 0 0 0
VHC
57.8
57.8
58.10 58.40 57.80 235,300 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 819,900 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.40 103,700 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 1,000 0 0 0
VHM
150.8
150.8
152 154.60 150.80 4,005,700 0 0 0
VIB
15.8
15.8
16.20 16.20 15.80 7,945,800 0 0 0
VIC
204.9
204.9
204.90 210.90 202 1,679,300 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 700 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 1,400 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 14,300 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 55,300 0 0 0
VIM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VIP
11.4
11.4
11.40 11.40 11.35 130,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
22.40 24.50 22.40 5,500 0 0 0
VIW
22.9
22.9
23.60 23.60 22.70 194,800 0 0 0
VIX
17.4
17.4
17.85 18.05 17.35 30,678,000 0 0 0
VJC
170.1
170.1
171 171.10 168.80 901,200 0 0 0
VLA
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VLB
48.2
48.2
48.90 49 48 62,100 0 0 0
VLC
12.8
12.8
13 13.10 12.80 90,200 0 0 0
VLG
8
8
8 8 8 100 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 4.20 4 3,200 0 0 0
VMD
14.6
14.6
14.70 14.70 14.60 4,100 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
15.9
15.9
15.90 15.90 15.90 1,900 0 0 0
VNB
14.3
14.3
14.40 14.50 14.20 45,900 0 0 0
VNC
35
35
34.50 35 34.50 3,300 0 0 0
VND
17.2
17.2
17.60 17.80 16.95 17,293,600 0 0 0
VNE
3.3
3.3
3.07 3.31 2.90 2,915,300 0 0 0
VNF
14.7
14.7
14.80 14.80 14.60 1,300 0 0 0
VNG
6.8
6.8
6.55 6.77 6.50 300 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 0 0 0 0
VNM
58.6
58.6
59.10 59.20 58.60 2,961,900 0 0 0
VNP
18
18
18.20 18.30 18 61,900 0 0 0
VNR
20.3
20.3
20.20 20.30 20 47,900 0 0 0
VNS
8.1
8.1
7.85 8.05 7.78 8,700 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
320
320
320 320.10 320 1,400 0 0 0
VOS
12.2
12.2
12.45 12.45 12.15 1,024,000 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.5
26.5
26.95 27.10 26.20 16,345,300 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.8
22.8
23.36 23.36 22.77 6,300 0 0 0
VPG
3.0
3.0
2.93 3.13 2.93 470,300 0 0 0
VPH
3.7
3.7
3.76 3.76 3.68 33,100 0 0 0
VPI
61.9
61.9
62.70 62.80 61.90 1,375,900 0 0 0
VPL
92
92
92.30 93 88.20 994,700 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VPS
8.7
8.7
8.68 8.68 8.47 2,900 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
12.7
12.7
12.50 12.70 12.50 400 0 0 0
VRE
31
31
31.25 31.85 30.65 4,196,500 0 0 0
VRG
15.1
15.1
15.20 15.20 15.01 5,000 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 0 0 0 0
VSC
19.3
19.3
19.85 19.90 19.25 3,801,600 0 0 0
VSE
8.5
8.5
7.90 8.50 7.40 22,100 0 0 0
VSF
25.9
25.9
25.90 26.10 25.90 23,700 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.50 42.80 42 30,000 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 600 0 0 0
VSM
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSN
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.3
13.3
13.30 13.70 13.30 300 0 0 0
VTC
15.2
15.2
14.80 15.40 14.80 8,300 0 0 0
VTD
4.9
4.9
4.90 5 4.70 378,900 0 0 0
VTE
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
8.60 9.40 8.60 900 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
51.5
51.5
51.60 52 50.10 11,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.05 11.10 10.96 87,200 0 0 0
VTP
65.7
65.7
65.30 66.50 65.30 310,600 0 0 0
VTQ
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTR
10.1
10.1
10 10.10 10 15,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.9
13.9
13.80 14 13.40 14,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.50 20.40 930,000 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
123.6
123.6
116.60 123.70 115.50 207,000 0 0 0
VW3
9.7
9.7
11 11 9.20 3,400 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
307
307
307 307 307 0 0 0 0
WSB
55.6
55.6
55.60 55.60 55.60 100 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 6,300 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
17
17
17 17 17 700 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10.2
10.2
10.10 10.20 10 65,800 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 100 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.9
9.9
10.50 10.50 9.90 3,000 0 0 0
YEG
9.0
9.0
8.84 9.10 8.84 1,034,400 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
314.8
314.8
0 0 0 61,552,760 0 0 0
^UPCOM
126.0
126.0
0 0 0 23,500,649 0 0 0
^VN30
1,973.0
1,973.0
0 0 0 344,574,732 0 0 0
^VNINDEX
1,826.5
1,826.5
0 0 0 727,018,675 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |