DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/06/2026

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 03/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33
33
30 33 30 1,900 0 0 0
AAA
7
7
6.95 7.03 6.95 406,500 0 0 0
AAH
3
3
3 3 2.80 408,800 0 0 0
AAM
6.7
6.7
6.65 6.65 6.64 1,500 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 479,600 0 0 0
AAT
2.8
2.8
2.84 2.84 2.83 18,500 0 0 0
AAV
6.9
6.9
7 7.20 6.90 168,500 0 0 0
ABB
15.9
15.9
15.80 15.90 15.70 1,084,400 0 0 0
ABC
10.3
10.3
10.20 10.40 10.20 5,300 0 0 0
ABI
19.6
19.6
19.30 19.60 19.20 26,000 0 0 0
ABR
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ABS
3.0
3.0
3.03 3.03 2.92 62,600 0 0 0
ABT
55.6
55.6
55.80 55.80 55.60 2,000 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 78,100 0 0 0
ACB
26
26
24.90 26.20 24.90 60,761,100 0 0 0
ACC
12.4
12.4
12.05 12.35 11.65 1,500 0 0 0
ACE
36
36
36.90 36.90 36 200 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
2.6
2.6
2.60 2.60 2.60 200 0 0 0
ACV
43.7
43.7
43.70 43.90 43.40 403,300 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.88 8.88 8.40 3,600 0 0 0
ADS
9.1
9.1
9.10 9.10 8.94 39,700 0 0 0
AFX
10.4
10.4
10.30 10.40 10.25 40,900 0 0 0
AG1
10.3
10.3
10.30 10.30 10.30 13,400 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.0
12.0
11.90 11.95 11.75 156,200 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.7
34.7
35 35.50 34.70 2,200 0 0 0
AGR
14.3
14.3
14.10 14.50 14.10 112,400 0 0 0
AGX
253.9
253.9
253.90 253.90 253.90 0 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
50.9
50.9
49 51.70 49 288,800 0 0 0
ALT
18.3
18.3
15.70 18.30 15.70 7,000 0 0 0
ALV
6.9
6.9
6.80 6.90 6.80 900 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.6
10.6
10.50 11.20 10.20 119,300 0 0 0
AMV
1.6
1.6
1.50 1.60 1.50 988,100 0 0 0
ANT
25.9
25.9
26.60 26.60 25.10 5,300 0 0 0
ANV
21.3
21.3
20.80 21.45 20.80 320,800 0 0 0
APF
44.2
44.2
45 45 44.10 6,400 0 0 0
APG
4.5
4.5
4.50 4.54 4.43 87,400 0 0 0
APH
5.5
5.5
5.55 5.55 5.44 196,900 0 0 0
API
5.9
5.9
6 6.10 5.90 138,100 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 4,300 0 0 0
APS
6.8
6.8
6.80 6.90 6.80 98,400 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
17.0
17.0
16.90 16.95 16.90 500 0 0 0
ASM
6.0
6.0
5.87 6.03 5.87 356,900 0 0 0
ASP
7.5
7.5
7.26 7.48 7.21 88,000 0 0 0
AST
70.9
70.9
70.60 70.90 70.60 700 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
46.3
46.3
46.30 46.30 46.30 100 0 0 0
AVG
9.2
9.2
9.40 9.40 9 49,900 0 0 0
BAB
11.2
11.2
11 11.20 11 13,700 0 0 0
BAF
34.5
34.5
34.50 34.50 34.30 1,564,600 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 100 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
20.9
20.9
20.90 20.90 20.90 500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7 6.90 2,800 0 0 0
BCE
8.8
8.8
8.93 8.93 8.50 22,300 0 0 0
BCF
42.6
42.6
42.60 42.60 42.60 200 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.7
53.7
53.90 54.10 53.40 289,900 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 9 9 1,000 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
57.1
57.1
58.20 58.30 57.10 169,000 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
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29
29
29 29 29 100 0 0 0
BHP
5.7
5.7
5.70 5.70 5.70 100 0 0 0
BIC
24.7
24.7
24.65 24.70 24.65 54,100 0 0 0
BID
41.9
41.9
41.60 42.20 41.50 2,717,200 0 0 0
BIG
5.5
5.5
5.81 5.90 5.28 673,300 0 0 0
BIO
13
13
13.80 13.80 11.50 1,100 0 0 0
BKC
21
21
21 21 20.70 10,200 0 0 0
BKG
2.5
2.5
2.69 2.69 2.47 184,800 0 0 0
BLI
8.6
8.6
8.70 9.30 8.30 4,800 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.5
21.5
21.35 21.54 21.35 300 0 0 0
BMC
13.0
13.0
12.95 12.95 12.70 8,900 0 0 0
BMD
11
11
11 11 11 1,000 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.60 14.65 14.45 56,300 0 0 0
BMJ
10.4
10.4
9.90 10.40 9.90 1,200 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
135.3
135.3
136.50 136.90 135.10 52,500 0 0 0
BMS
14.4
14.4
14.30 14.40 14.20 110,900 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
17.5
17.5
14.30 17.50 14.20 500 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 0 0 0 0
BRC
12
12
12 12 12 0 0 0 0
BRR
17.5
17.5
21.80 21.80 17.30 7,100 0 0 0
BRS
23.2
23.2
23.20 23.20 23.20 200 0 0 0
BSA
19.9
19.9
19.90 20.10 19.90 142,200 0 0 0
BSD
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 4,200 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.6
34.6
34.30 34.95 33 122,400 0 0 0
BSL
13
13
13 13 13 1,200 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
27.9
27.9
28 28.35 27.70 4,898,600 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 4.60 200 0 0 0
BTD
20.8
20.8
20.80 20.80 20.80 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
22.1
22.1
22.10 22.10 22.10 1,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.4
8.4
8.38 8.38 8.30 23,800 0 0 0
BTS
5.1
5.1
5 5.20 5 14,700 0 0 0
BTT
40.6
40.6
40.60 40.60 40.60 100 0 0 0
BTU
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTV
16.9
16.9
16.90 16.90 16.90 100 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 12.20 790,700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
69.7
69.7
69.70 69.70 68.60 242,500 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
25.6
25.6
25.50 25.90 25.20 240,700 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
43.35 43.35 43 21,900 0 0 0
BWS
34
34
34 34 34 8,300 0 0 0
BXH
14.4
14.4
14.40 14.40 14.40 69,000 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
13.8
13.8
13.80 13.80 13.10 40,400 0 0 0
C47
9.6
9.6
9.60 9.79 9.40 3,700 0 0 0
C4G
6.9
6.9
6.90 6.90 6.70 115,300 0 0 0
C69
17.9
17.9
17.50 17.90 17.20 1,439,100 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
6.7
6.7
6.70 6.70 6.60 4,800 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.6
43.6
43.40 43.90 43.10 7,900 0 0 0
CAT
14.5
14.5
14.60 14.79 14.40 46,400 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24
24
24 24 24 100 0 0 0
CC1
34
34
34 34 34 0 0 0 0
CCA
14.5
14.5
14.54 14.54 14.54 0 0 0 0
CCC
7.9
7.9
7.89 7.89 7.89 0 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
4.3
4.3
4.29 4.33 4.28 84,100 0 0 0
CCM
31.7
31.7
32.20 32.20 31.70 2,000 0 0 0
CCP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CCR
14.6
14.6
14.50 14.60 14.50 200 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 0 0 0 0
CDC
19.6
19.6
20.50 20.50 19.25 54,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.2
29.2
29 29.20 28.90 4,200 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 4,400 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 200 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.4
15.4
15.24 15.62 15.05 3,272,800 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
17
17 17 17 300 0 0 0
CGV
3.1
3.1
3 3.10 3 2,200 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.0
28.0
27.70 27.95 27.60 10,900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.1
3.1
3.30 3.30 3 1,700 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CID
7.8
7.8
8 8 7.80 4,300 0 0 0
CIG
6.0
6.0
6.05 6.09 5.90 275,000 0 0 0
CII
16.8
16.8
16.60 16.95 16.45 6,689,000 0 0 0
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
65
65
65.20 65.20 65 800 0 0 0
CKD
22.5
22.5
23.27 23.27 22.50 900 0 0 0
CKG
7.1
7.1
7.09 7.23 7.09 14,000 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
52.5
52.5
53 53 52.50 1,700 0 0 0
CLH
20.2
20.2
20.20 20.20 20.20 400 0 0 0
CLL
29.8
29.8
29.80 29.80 29.80 600 0 0 0
CLM
73.5
73.5
73.50 73.50 73.50 1,500 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 200 0 0 0
CLX
14.8
14.8
14.70 14.80 14.70 25,000 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 4,000 0 0 0
CMD
19.3
19.3
19.30 19.30 19.30 200 0 0 0
CMF
398
398
398 398 398 100 0 0 0
CMG
28.8
28.8
28.05 29 28.05 610,700 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
20.4
20.4
27.60 27.60 20.40 300 0 0 0
CMN
27.3
27.3
29.60 29.60 27.17 19,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.9
7.9
9 9 7.70 673,900 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CMX
5.6
5.6
5.61 5.64 5.60 32,400 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 0 0 0 0
CNG
22.1
22.1
21.70 22.10 21.70 2,300 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
28.8
28.8
28.75 28.75 28.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.7
16.7
16.70 16.79 16.70 4,000 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
31.4
31.4
31.20 31.40 31.20 16,200 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
6
6
6.19 6.31 6 975,200 0 0 0
CRE
7.9
7.9
7.85 7.90 7.69 410,800 0 0 0
CSC
13.6
13.6
13.50 13.60 13.40 11,100 0 0 0
CSI
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CSM
12.5
12.5
12.45 12.50 11.60 134,400 0 0 0
CSV
24.5
24.5
24.35 24.50 24.10 320,400 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
17
17
17 17 17 1,400 0 0 0
CTD
71.8
71.8
70.10 71.80 69.90 586,200 0 0 0
CTF
17.9
17.9
17.85 17.85 17.60 325,900 0 0 0
CTG
34.0
34.0
33.80 34.10 33.70 6,502,700 0 0 0
CTI
20.1
20.1
19.90 20.10 19.85 180,500 0 0 0
CTP
8
8
8.80 8.80 8 706,200 0 0 0
CTR
90
90
88.60 90 88.10 307,000 0 0 0
CTS
21.3
21.3
20.78 21.64 20.78 467,300 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
26.9
26.9
27.80 27.80 26.35 1,000 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12
12
12 12 12 100 0 0 0
D2D
32.6
32.6
32.65 32.70 32.45 16,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
15 16 15 200 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.09 3.22 3.09 371,000 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
8 8 8 0 0 0 0
DBC
19.5
19.5
19.07 19.64 19.07 2,903,000 0 0 0
DBD
51.4
51.4
50.20 51.50 50.20 75,600 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.5
11.5
11.80 11.80 11.50 800 0 0 0
DC1
8.1
8.1
8 8.10 8 1,800 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 4,900 0 0 0
DC4
7.4
7.4
7.44 7.46 7.38 128,100 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.7
37.7
37.90 38 37.70 417,300 0 0 0
DCM
39.2
39.2
38.75 39.20 38.70 1,317,600 0 0 0
DCR
5
5
5 5 5 0 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
9.1
9.1
9.10 9.10 9.10 30,000 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
7.4
7.4
7.10 7.40 7.10 600 0 0 0
DDV
25.8
25.8
25.60 26 25.60 169,800 0 0 0
DFC
32
32
32 32 32 300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.8
45.8
45.35 46 45.35 486,400 0 0 0
DGT
4
4
4 4 3.90 28,400 0 0 0
DGW
40.5
40.5
39.10 40.45 39.10 681,200 0 0 0
DHA
49
49
48.75 49.15 48.35 22,600 0 0 0
DHB
10.7
10.7
11.20 11.20 10.40 20,200 0 0 0
DHC
36.5
36.5
36.30 36.45 35.75 72,300 0 0 0
DHD
28.6
28.6
28.60 28.60 28.60 2,600 0 0 0
DHG
93.9
93.9
93.80 94 93.70 5,900 0 0 0
DHM
6.0
6.0
6 6 5.95 3,100 0 0 0
DHN
18.2
18.2
18.20 18.20 18.20 1,800 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
66.9
66.9
67.10 68.40 65.60 6,500 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.1
13.1
13 13.20 12.85 3,317,900 0 0 0
DIH
9.5
9.5
9.90 10.40 9.50 13,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.40 5.40 5.20 250,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.73 2.67 701,700 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
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 4,600 0 0 0
DNA
23.8
23.8
23.80 23.80 23.80 300 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
7
7
7 7 7 0 0 0 0
DNP
19
19
19.10 19.10 18.30 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.5
32.5
32.50 32.50 32.50 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
DP1
33.9
33.9
33.90 33.90 33.90 100 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58
58
58 58.70 58 3,500 0 0 0
DPG
40.3
40.3
39.40 40.33 38.91 255,200 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.2
25.2
25.15 25.25 24.70 2,079,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42
42
41.70 42.50 41.70 333,800 0 0 0
DQC
10.1
10.1
10.45 10.45 9.74 45,500 0 0 0
DRC
12.1
12.1
12.20 12.35 12.05 228,900 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DRH
2.1
2.1
2.03 2.10 2.03 361,800 0 0 0
DRI
14.5
14.5
14.30 14.50 14.30 325,300 0 0 0
DRL
44.7
44.7
44.40 44.65 44.40 2,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 5,200 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.4
22.4
22 22.35 22 334,500 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.2
37.2
37.70 37.70 37.15 4,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
9
9
9 9 9 128,400 0 0 0
DTA
3.5
3.5
3.30 3.46 3.30 13,200 0 0 0
DTD
14.5
14.5
14.40 14.50 14.30 73,400 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 38,700 0 0 0
DTK
11.5
11.5
12 12 11.40 25,400 0 0 0
DTL
11
11
11.30 11.30 11 2,000 0 0 0
DTP
89.9
89.9
84.10 94 84 3,000 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 1,800 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
7
6.90 7.10 6.90 24,200 0 0 0
DVN
21.1
21.1
21.10 21.20 20.70 18,600 0 0 0
DVP
72.4
72.4
73.80 74.08 72.40 28,600 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DXG
13.1
13.1
12.80 13.10 12.70 5,533,600 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
13.1
13.1
13 13.20 12.70 329,000 0 0 0
DXS
7.6
7.6
7.50 7.59 7.34 1,369,900 0 0 0
DXV
3.9
3.9
3.65 3.85 3.65 500 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 100 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.5
24.5
24.90 24.90 24.50 500 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 0 0 0 0
EIB
21.1
21.1
20.95 21.45 20.85 5,235,900 0 0 0
EIC
21
21
20 21 19.90 7,200 0 0 0
EID
20.3
20.3
20.60 20.60 20.30 3,200 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 1,100 0 0 0
ELC
16.4
16.4
16 16.40 15.90 487,800 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
18.4
18.4
18.40 18.40 18.40 200 0 0 0
EVE
9.1
9.1
9.07 9.11 9.02 6,100 0 0 0
EVF
13.3
13.3
13.30 13.40 13.20 3,096,600 0 0 0
EVG
6.1
6.1
6.15 6.20 6.04 158,100 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 80,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.3
3.3
3.28 3.32 3.27 25,900 0 0 0
FCN
12.2
12.2
12.30 12.30 12.10 366,300 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 100 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
19.4
19.4
20 20 19.40 11,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.2
5.2
5.29 5.35 5.22 98,500 0 0 0
FIT
4
4
4.13 4.13 3.90 616,300 0 0 0
FMC
35
35
34.85 35 34.65 29,100 0 0 0
FOC
69
69
68.80 69.50 68.30 9,300 0 0 0
FOX
81.6
81.6
81.20 81.90 80.20 90,200 0 0 0
FPT
76.5
76.5
75.10 77.70 75 25,278,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
128.1
128.1
127.50 128.30 126.70 399,600 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.5
43.5
43.50 43.50 43.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
24.1
24.1
23.70 24.20 23.35 749,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.1
10.1
9.90 10.30 9.90 62,900 0 0 0
GAS
84.5
84.5
82.20 85.50 82.20 1,015,900 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.7
19.7
19.10 19.80 19.10 12,600 0 0 0
GDA
13.8
13.8
13.60 13.80 13.60 17,700 0 0 0
GDT
17.9
17.9
17.85 17.85 17.80 4,100 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
101.5
101.5
100.97 102.46 99.58 805,800 0 0 0
GEG
13.3
13.3
13.29 13.43 13.29 251,400 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
31.4
31.4
31.40 31.70 30.85 6,801,100 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
26.8
26.8
27 27.10 26.50 8,700 0 0 0
GIC
12.4
12.4
11.50 12.40 11.40 1,000 0 0 0
GIL
12.1
12.1
11.75 12.20 11.75 168,300 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 73.80 72.20 933,600 0 0 0
GMH
7.4
7.4
7.38 7.38 7.38 1,400 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 300 0 0 0
GND
24.7
24.7
24.70 24.70 24.70 100 0 0 0
GPC
2
2
2 2 2 10,800 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 100 0 0 0
GSP
11.3
11.3
11.25 11.30 11.20 3,900 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
34.7
34.7
34.25 35 34.25 1,330,200 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
15.4
15.4
15 15.40 15 1,925,200 0 0 0
HAH
53.1
53.1
53.20 54.10 51.80 404,900 0 0 0
HAM
40
40
43 43 40 800 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
6.8
6.8
6.62 6.84 6.62 7,700 0 0 0
HAR
3.4
3.4
3.37 3.41 3.32 42,800 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
9.99 10 9.93 73,700 0 0 0
HBC
5
5
5 5 4.90 291,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 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 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
HCC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HCD
6.7
6.7
6.61 6.74 6.52 71,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.3
27.3
26.55 27.50 26.55 4,683,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 500 0 0 0
HD6
8.3
8.3
8.20 8.30 8.20 400 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDB
25.2
25.2
24.90 25.60 24.80 10,671,100 0 0 0
HDC
17.5
17.5
17.05 17.50 17.05 494,200 0 0 0
HDG
21.1
21.1
20.86 21.45 20.77 1,239,000 0 0 0
HDM
35.2
35.2
35.20 35.20 35.20 0 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
32.7
32.7
33 33 32.65 400 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 100 0 0 0
HFB
9.8
9.8
9.80 9.80 9.80 5,000 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
159.7
159.7
158 159.80 158 400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
68.1
68.1
61.60 68.10 61.10 1,300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.2
14.2
14.25 14.30 13.95 604,000 0 0 0
HHS
11.3
11.3
11.15 11.35 11.10 1,380,800 0 0 0
HHV
11.7
11.7
11.60 11.70 11.50 1,672,200 0 0 0
HID
4.3
4.3
4.40 4.45 4.22 244,600 0 0 0
HII
5.7
5.7
5.67 5.74 5.64 119,000 0 0 0
HIO
7.8
7.8
7.70 8 7.70 2,400 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27.6
27.6
27.60 27.60 27.60 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
20.1
20.1
20.10 20.10 18.30 10,100 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
11.5
11.5
11.50 11.50 11.50 500 0 0 0
HLD
15.8
15.8
14.80 15.80 14.80 9,000 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
11.4
11.4
11.35 11.35 11.35 100 0 0 0
HMD
16
16
16 16 16 500 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
11.5
11.5
11.80 12.50 10.30 19,200 0 0 0
HMS
35
35
34 35 34 9,000 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.3
10.3
10.40 10.50 10.30 5,600 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 200 0 0 0
HNG
7.1
7.1
6.80 7.10 6.80 4,645,500 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8.20 8.20 8 520,800 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 10,500 0 0 0
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
15.9
15.9
16.10 16.10 15.90 3,800 0 0 0
HPG
24.2
24.2
23.70 24.15 23.60 20,573,500 0 0 0
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
28
28
28 28 28 5,500 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.38 4.42 4.36 253,600 0 0 0
HQC
2.8
2.8
2.90 2.90 2.76 16,215,800 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
42
42
43 43 42 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.10 12.30 12.10 1,908,100 0 0 0
HSL
4.9
4.9
4.99 4.99 4.88 155,300 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.8
14.8
14.73 14.82 14.73 1,600 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 18,000 0 0 0
HT1
13.7
13.7
13.75 13.80 13.65 69,000 0 0 0
HTC
40
40
40 40 40 100 0 0 0
HTE
3
3
3 3 2.90 5,800 0 0 0
HTG
40.9
40.9
40.60 41 40.60 5,000 0 0 0
HTI
21.7
21.7
21.50 21.80 21.50 31,400 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 3,600 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
7.3
7.3
7.50 7.50 7.15 169,200 0 0 0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.1
14.1
13.90 14.10 13.90 300 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU4
10.4
10.4
10.40 10.40 10.40 400 0 0 0
HU6
4.9
4.9
4.60 4.90 4.60 3,000 0 0 0
HUB
12.8
12.8
12.80 12.80 12.75 26,500 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.40 15.60 15.30 1,300,600 0 0 0
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.25 10.25 10.20 127,700 0 0 0
HVN
21.4
21.4
21.15 21.45 21.10 295,300 0 0 0
HVT
26.6
26.6
26.80 26.90 25.70 80,000 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 79,200 0 0 0
HWS
15.2
15.2
15.20 15.20 14.90 300 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 33.20 100 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
16
16
15.80 16 15.80 3,100 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.6
28.6
28.60 28.60 28.60 500 0 0 0
ICT
18
18
17.60 18 17.30 600 0 0 0
IDC
43.5
43.5
42.80 43.50 42.20 925,700 0 0 0
IDI
5.9
5.9
5.93 5.93 5.84 120,800 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 248,100 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.7
22.7
22.70 22.70 22.70 100 0 0 0
IFS
17
17
17 17 17 100 0 0 0
IJC
9.6
9.6
9.55 9.64 9.55 482,300 0 0 0
ILA
6.3
6.3
6.30 6.30 6.30 4,100 0 0 0
ILB
21.9
21.9
21.90 21.90 21.60 3,400 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
25
25
25.70 26.40 24.60 50,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.3
45.3
46.40 46.40 45.30 11,300 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
36.80 36.80 36.40 7,400 0 0 0
IPA
15.6
15.6
14.90 15.80 14.90 57,200 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
13.1
13.1
13.20 13.30 12.20 182,000 0 0 0
ITD
15.7
15.7
15.55 15.85 14.70 81,600 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 31,600 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.9
6.9
6.90 7 6.90 10,400 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
4.0
4.0
4.21 4.21 3.76 385,700 0 0 0
KBC
30.1
30.1
29.85 30.05 29.15 2,842,700 0 0 0
KCB
11
11
10.90 11 10.90 6,800 0 0 0
KDC
51.1
51.1
51.50 51.50 49.70 1,203,600 0 0 0
KDH
22.9
22.9
22.80 22.95 22.65 1,882,500 0 0 0
KDM
20.7
20.7
20.80 20.80 20.70 128,200 0 0 0
KGM
5.5
5.5
5.50 5.50 5.40 3,000 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
5 5.02 4.94 3,434,200 0 0 0
KHP
10.1
10.1
10.05 10.05 10.05 2,300 0 0 0
KHS
12.5
12.5
12.27 12.45 12.27 7,100 0 0 0
KHW
34.5
34.5
34 34.50 34 200 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 0 0 0 0
KLB
14.2
14.2
14.15 14.25 14.10 174,700 0 0 0
KMR
2.8
2.8
2.84 2.84 2.80 28,200 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.5
38.5
38.45 38.50 38.30 427,300 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15
15
15.10 15.10 14.95 373,300 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
102.1
102.1
122 122 102.10 313,800 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
20.4
20.4
20.40 20.40 20.40 200 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 0 0 0 0
L14
21.9
21.9
21.70 22 21.50 56,400 0 0 0
L18
21
21
21 21 20.10 20,700 0 0 0
L40
32.5
32.5
32.50 34 31 70,700 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
16.50 16.50 16.50 0 0 0 0
LAI
11.5
11.5
11.30 11.50 11.10 8,100 0 0 0
LAS
15
15
14.90 15.10 14.60 192,100 0 0 0
LAW
25.8
25.8
33.90 33.90 25.80 1,600 0 0 0
LBE
32.3
32.3
32.30 32.70 31.70 10,900 0 0 0
LBM
29
29
29.50 29.50 28.90 16,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.11 9.12 9.05 836,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.8
2.8
2.85 2.85 2.80 381,300 0 0 0
LDP
8.1
8.1
8.10 8.10 7.90 86,500 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
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.4
5.4
5.43 5.48 5.36 99,400 0 0 0
LHC
90.4
90.4
90 90.40 90 600 0 0 0
LHG
28.1
28.1
28.20 28.30 27.65 79,200 0 0 0
LIC
30.9
30.9
29 30.90 29 2,200 0 0 0
LIG
3.8
3.8
3.70 3.80 3.70 87,800 0 0 0
LIX
28.9
28.9
28.95 29 28.90 5,400 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
LLM
20.3
20.3
20.30 20.30 20.30 0 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
48
48
50.90 51.80 48 1,573,000 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.7
33.7
33.90 34.40 33 22,100 0 0 0
LSS
8.2
8.2
8.25 8.25 8.20 24,000 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
11.50 11.50 11.50 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
25.2
25.2
24.65 25.20 24.65 14,476,800 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 33,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.50 20.20 19.30 3,498,300 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.30 7.30 7.20 16,000 0 0 0
MCH
132.5
132.5
131.60 132.50 130.10 99,500 0 0 0
MCM
27.6
27.6
27.30 27.65 27.20 19,800 0 0 0
MCO
6.1
6.1
6.10 6.10 6.10 8,200 0 0 0
MCP
27.5
27.5
27.50 27.50 27.35 13,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.20 9.20 8.90 3,300 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 100 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
7.70 7.70 7.70 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.4
34.4
34.50 34.50 33.50 22,000 0 0 0
MGC
10.7
10.7
10.99 10.99 10.70 1,900 0 0 0
MGG
25
25
25 25 25 100 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
9.88 9.88 9.40 4,600 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
18.20 18.25 17.65 133,500 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.7
18.7
18.70 18.70 18.70 200 0 0 0
MML
30.7
30.7
30.80 30.80 29.50 25,400 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
15.8
15.8
15.50 15.80 15.50 9,700 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
23
23
23 23 23 100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.5
14.5
14.30 14.75 14.25 7,303,100 0 0 0
MSH
34
34
34.70 34.70 34 49,600 0 0 0
MSN
75.1
75.1
73.10 75.10 72.60 3,872,000 0 0 0
MSR
39
39
39 39.40 38.40 514,800 0 0 0
MST
8.4
8.4
8.20 8.40 8.20 947,900 0 0 0
MTA
12.5
12.5
12.50 13.20 12.50 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
5.2
5.2
5.40 5.40 5.20 50,000 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 100 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
15.5
15.5
15.50 15.90 15.50 20,700 0 0 0
MVC
13.5
13.5
13.60 13.60 13.50 6,700 0 0 0
MVN
60
60
61.10 61.90 60 5,800 0 0 0
MWG
78.5
78.5
77.80 78.50 76.90 4,801,100 0 0 0
MZG
12.6
12.6
12.40 12.70 12.30 496,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52
52
52.10 52.30 50.90 1,099,100 0 0 0
NAG
8.1
8.1
8 8.10 7.90 53,000 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 0 0 0 0
NAS
31.9
31.9
31.90 31.90 31.90 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.4
17.4
17.30 17.50 16.95 105,700 0 0 0
NBC
8.6
8.6
8.60 8.70 8.50 57,200 0 0 0
NBE
9.1
9.1
9.20 9.20 9.10 6,800 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
16
16
16 16 16 0 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
11.6
11.6
11.40 11.60 11.40 4,600 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
91.1
91.1
91 91.40 90.80 9,000 0 0 0
ND2
35.9
35.9
36.40 36.40 35.90 600 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 95,500 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 1,500 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
6.6
6.6
6.70 6.70 5.70 21,400 0 0 0
NET
65
65
64 65 64 1,300 0 0 0
NFC
56.9
56.9
56.90 56.90 56.90 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.50 11.50 11.35 43,100 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.2
10.2
10.15 10.20 10.05 3,700 0 0 0
NHT
11.1
11.1
11.25 11.30 11.10 24,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.7
13.7
13.50 13.70 13.45 1,499,600 0 0 0
NLG
26.0
26.0
25.56 26.15 25.56 934,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46
46
46 46.50 45.30 29,200 0 0 0
NNT
60.2
60.2
60 60.20 60 1,000 0 0 0
NO1
5.1
5.1
5.07 5.08 5.03 12,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 500 0 0 0
NRC
5.9
5.9
6 6.10 5.90 581,400 0 0 0
NSC
73.2
73.2
73.70 74 73.20 2,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.1
5.1
5.20 5.30 5 28,800 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
22.6
22.6
22.50 22.75 22.35 480,600 0 0 0
NTC
139.3
139.3
140.30 140.30 138.20 6,200 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
57
57
57 57 57 100 0 0 0
NTL
15.9
15.9
15.80 16 15.70 157,200 0 0 0
NTP
49.7
49.7
49.25 49.75 49.25 41,200 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NTW
20
20
20 20 20 600 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.6
11.6
11.60 11.80 11.50 402,000 0 0 0
NVL
12.7
12.7
12.84 13.16 12.33 52,494,100 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.26 7.78 7.26 900 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.5
4.5
4.10 4.50 4 600 0 0 0
OCB
12.0
12.0
11.50 12 11.45 5,038,700 0 0 0
OCH
8
8
7.90 8.10 7.40 144,400 0 0 0
ODE
45.9
45.9
46.20 46.20 45.80 20,400 0 0 0
OGC
3
3
3.01 3.07 2.94 726,100 0 0 0
OIL
14.8
14.8
14.50 14.90 14.50 1,580,800 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 500 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.3
23.3
23.30 23.30 21.70 3,600 0 0 0
ORS
13.0
13.0
12.85 13.10 12.80 1,835,600 0 0 0
PAC
20.2
20.2
20 20.23 19.95 90,600 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23.7
23.7
23.20 23.80 23.20 660,100 0 0 0
PAP
27
27
27 27 26.50 1,600 0 0 0
PAS
2.8
2.8
2.90 2.90 2.80 30,900 0 0 0
PAT
67
67
67 67 67 0 0 0 0
PBC
6
6
6 6 6 400 0 0 0
PBP
11.8
11.8
11.70 12.10 11.70 3,300 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19
19
18.80 19.15 18.55 2,155,200 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
19
19
19 19 19 0 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
22.2
22.2
22.40 22.40 22.20 103,600 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
18.9
18.9
19 19 18.90 1,100 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.6
108.6
111.20 111.20 108.60 300 0 0 0
PDR
15.3
15.3
15.25 15.40 14.90 7,030,200 0 0 0
PDV
9.1
9.1
9.01 9.15 9.01 2,800 0 0 0
PEG
3.6
3.6
3.60 4 3.60 800 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
50.0
50.0
48.50 50 46 645,800 0 0 0
PFL
2.2
2.2
1.80 2.20 1.80 29,800 0 0 0
PGB
10.4
10.4
10.33 10.60 10.33 8,900 0 0 0
PGC
13.5
13.5
13.60 13.60 13.50 15,200 0 0 0
PGD
24
24
24 24 24 100 0 0 0
PGI
18.1
18.1
18.05 18.10 18.05 300 0 0 0
PGN
7.5
7.5
7.10 7.50 7.10 300 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 100 0 0 0
PGV
23
23
23.25 23.35 22.80 2,900 0 0 0
PHC
4.8
4.8
4.87 4.87 4.75 4,600 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 0 0 0 0
PHP
36.8
36.8
36.40 36.90 36.30 44,900 0 0 0
PHR
67.2
67.2
68.60 69.70 67.20 552,100 0 0 0
PHS
11.2
11.2
11.19 11.19 11.19 0 0 0 0
PIA
25
25
25 25 25 0 0 0 0
PIC
15.8
15.8
15.10 15.80 15 3,000 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
7.5
7.5
7 7.49 7 10,000 0 0 0
PIV
7.3
7.3
7 7.30 7 206,600 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.02 8.93 8.02 400 0 0 0
PLA
4.6
4.6
4 4.60 4 400 0 0 0
PLC
21.2
21.2
20.10 21.60 20.10 134,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.2
4.2
4.06 4.23 4.05 125,400 0 0 0
PLX
39.2
39.2
38.85 39.85 38.85 1,384,800 0 0 0
PMB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PMC
134.9
134.9
125.30 134.90 125 600 0 0 0
PMG
7.0
7.0
6.12 6.96 6.12 500 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
35
35
34.50 35 34.50 600 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37
37
37 37 37 100 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
6.2
6.2
5.10 6.20 5.10 600 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.4
65.4
65.20 65.70 64.50 433,300 0 0 0
PNP
20.4
20.4
20.40 20.40 20.40 100 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 15 14 11,600 0 0 0
POT
19.8
19.8
19.80 19.80 19.80 0 0 0 0
POV
7.1
7.1
7 7.10 7 1,200 0 0 0
POW
13.6
13.6
13.55 13.65 13.40 5,639,500 0 0 0
PPC
9.8
9.8
9.81 9.81 9.75 140,100 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
27.1
27.1
27.00 27.10 27.00 8,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 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 8.70 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
11 11 10.50 1,900 0 0 0
PRE
27.5
27.5
27.30 27.50 27.30 1,300 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PSB
5.5
5.5
5.60 5.60 5.40 24,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.8
16.8
17 17 16.70 29,800 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.80 8.90 8.70 103,400 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 0 0 0 0
PSW
7.9
7.9
7.80 7.90 7.80 4,500 0 0 0
PTB
39.6
39.6
39.20 39.55 39.05 18,200 0 0 0
PTC
6.3
6.3
6.35 6.40 6.29 7,000 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.4
26.4
26.20 26.40 26.20 1,700 0 0 0
PTL
2.7
2.7
2.64 2.69 2.61 18,300 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
8.61 8.70 8.61 1,900 0 0 0
PTT
10.4
10.4
8 10.40 8 200 0 0 0
PTV
5.7
5.7
5.70 5.70 5.60 5,700 0 0 0
PV2
2.2
2.2
2.40 2.40 2.10 43,300 0 0 0
PVB
26
26
26.50 26.50 25.50 41,200 0 0 0
PVC
14.6
14.6
14.50 14.70 14.40 541,900 0 0 0
PVD
30
30
29.30 30 29.20 1,622,000 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 6.10 6 49,800 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.6
77.6
76.80 77.80 76.30 15,500 0 0 0
PVM
19.6
19.6
19 19.60 19 6,200 0 0 0
PVO
6.4
6.4
6.40 6.50 6.30 5,200 0 0 0
PVP
17.5
17.5
17.30 17.70 17.10 376,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38.5
38.5
37.80 38.50 37.70 1,521,900 0 0 0
PVT
19.8
19.8
19.82 20 19.55 2,085,600 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
6.1
6.1
6.20 6.20 5.80 4,600 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 13.10 12.60 67,000 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
12.50 12.70 12.45 84,900 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 100 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QNS
47.5
47.5
47.60 47.60 47.20 69,600 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 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 0 0 0 0
QSP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
11.9
11.9
11.90 12.10 11.90 190,300 0 0 0
RAL
85.7
85.7
84 85.70 84 1,300 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
5.1
5.1
5.10 5.10 5.10 100 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
10.20 11.20 10.20 41,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
51.2
51.2
50.50 51.30 50.50 290,200 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
28.5
28.5
28.60 28.60 28.50 2,100 0 0 0
RYG
9.8
9.8
9.90 9.90 9.63 9,000 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32
32
32 32 32 200 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.20 9.40 9.20 21,000 0 0 0
SAB
47.5
47.5
46.75 48.10 46.75 625,500 0 0 0
SAC
13
13
13 13 13 0 0 0 0
SAF
56
56
56 56 56 2,900 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.13 6.21 6.10 66,900 0 0 0
SAS
34
34
34.20 34.20 33.90 5,000 0 0 0
SAV
13.9
13.9
13.30 14 13.30 5,100 0 0 0
SB1
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SBA
27.2
27.2
27.20 27.20 27.20 0 0 0 0
SBB
19
19
18.60 19 18.60 300 0 0 0
SBD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SBG
12.8
12.8
12.95 13 12.70 289,800 0 0 0
SBH
39.5
39.5
39 40.10 39 1,900 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 364,400 0 0 0
SBT
20.2
20.2
20.05 20.20 19.70 607,700 0 0 0
SBV
6.6
6.6
6.60 6.70 6.60 500 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
74.1
74.1
72.50 78.80 72.50 44,300 0 0 0
SCI
11.9
11.9
11.80 12.10 11.70 14,400 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 6,000 0 0 0
SCL
17.5
17.5
17.35 17.61 17.35 30,400 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.4
5.4
5.35 5.35 5.22 758,300 0 0 0
SCS
51.1
51.1
51.10 51.30 50.90 68,200 0 0 0
SD2
6
6
6 6 6 15,200 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 800 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
11
11
11 11 10.80 10,200 0 0 0
SDA
2
2
2.30 2.30 2 240,200 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
8.9
8.9
8.90 8.90 8.90 200 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
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
47.3
47.3
43.20 47.30 43.20 2,400 0 0 0
SEB
42.5
42.5
42.50 42.50 42.50 100 0 0 0
SED
17.6
17.6
17.40 17.60 17.40 11,400 0 0 0
SEP
17.7
17.7
13.30 17.70 13.30 200 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.3
10.3
10.40 10.40 10.30 1,000 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 0 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SGB
12
12
12.10 12.10 12 10,100 0 0 0
SGC
109.6
109.6
109.60 109.60 109.60 1,800 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
11.2
11.2
10.90 11.20 10.90 2,300 0 0 0
SGN
53.4
53.4
53 53.40 52.90 1,400 0 0 0
SGP
23
23
23 23 22.60 23,300 0 0 0
SGR
13.9
13.9
14.10 14.10 13.75 145,800 0 0 0
SGS
13.6
13.6
13.60 13.60 13.60 1,500 0 0 0
SGT
15.6
15.6
15.60 15.60 15.60 3,000 0 0 0
SHA
4.0
4.0
4.04 4.04 3.80 10,100 0 0 0
SHB
13.8
13.8
13.55 13.80 13.50 52,279,700 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.3
6.3
5.80 6.30 5.80 2,600 0 0 0
SHI
14
14
14.20 14.20 14 103,100 0 0 0
SHN
3.4
3.4
3.40 3.40 3.20 9,200 0 0 0
SHP
35.6
35.6
34 35.60 34 5,900 0 0 0
SHS
18.4
18.4
17.70 18.50 17.10 18,804,100 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
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.05 44,500 0 0 0
SJE
13.7
13.7
13.60 13.70 13.60 4,200 0 0 0
SJG
21.9
21.9
22.50 22.50 21.90 400 0 0 0
SJM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SJS
51
51
51 51 50 7,700 0 0 0
SKG
9.1
9.1
9.18 9.18 9 160,700 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SKV
24.1
24.1
24.05 24.05 24.05 300 0 0 0
SLS
147.2
147.2
149.10 149.10 147.20 6,000 0 0 0
SMA
8.4
8.4
8.50 8.50 8.42 2,700 0 0 0
SMB
38.6
38.6
38.70 38.70 38.50 3,000 0 0 0
SMC
11.2
11.2
10.95 11.20 10.95 217,100 0 0 0
SMN
7.9
7.9
7.90 7.90 7.50 25,600 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.1
29.1
29.10 29.10 29 900 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
23
23
20.40 23 20.40 1,300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 1,000 0 0 0
SRF
7.6
7.6
7.53 7.68 7.53 50,500 0 0 0
SSB
14.4
14.4
14.40 14.50 14.20 3,461,200 0 0 0
SSC
30
30
30 30 30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8
8
8 8 8 100 0 0 0
SSH
61
61
61 61 61 300 0 0 0
SSI
27.3
27.3
27 27.55 26.90 14,765,000 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.1
3.1
3.31 3.31 3.09 314,300 0 0 0
STB
66.1
66.1
66.50 67.60 66.10 5,310,300 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21
21
21.10 21.10 20.90 102,700 0 0 0
STK
11.3
11.3
11.30 11.55 11.20 12,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 1,900 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
16.25 16.30 16.25 1,000 0 0 0
SVD
4.7
4.7
4.27 4.66 4.27 33,000 0 0 0
SVG
3.6
3.6
3.90 3.90 3.60 2,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.30 2.40 2.20 873,000 0 0 0
SVT
10.9
10.9
10.45 10.85 10.45 400 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 300 0 0 0
SZB
42.2
42.2
42.20 42.20 42.20 1,200 0 0 0
SZC
23
23
22.80 23 22.55 532,600 0 0 0
SZE
7.8
7.8
7.70 7.80 7.70 11,600 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
49.3
49.3
49.70 50 49.30 8,100 0 0 0
TA6
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TA9
11.3
11.3
11.50 11.50 11.30 600 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29
29
28.95 29 28.15 128,300 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32
32
31.95 32 31.50 3,500 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.6
31.6
31.90 32 31.45 11,052,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.2
15.2
15.05 15.30 14.90 2,705,800 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
30.4
30.4
30.80 30.80 30.20 17,500 0 0 0
TCM
20.7
20.7
20.50 20.70 20.40 221,800 0 0 0
TCO
13.3
13.3
13.65 14 13.25 243,800 0 0 0
TCR
2.3
2.3
2.24 2.29 2.24 18,600 0 0 0
TCT
18.1
18.1
18 18.05 18 4,100 0 0 0
TCW
31.9
31.9
32 32 31.60 1,500 0 0 0
TDB
41.0
41.0
41.98 41.98 41.00 500 0 0 0
TDC
10.5
10.5
10.40 10.50 10.35 15,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.49 2.50 2.45 51,100 0 0 0
TDH
3.9
3.9
3.98 3.98 3.79 88,300 0 0 0
TDM
59.9
59.9
58.70 61.50 58.70 400 0 0 0
TDP
28.6
28.6
28.80 28.80 28.55 150,200 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 2,500 0 0 0
TDT
7.1
7.1
7.01 7.11 7.01 21,000 0 0 0
TDW
46.1
46.1
46.10 46.10 46.10 100 0 0 0
TED
63.2
63.2
68.50 68.50 63.20 200 0 0 0
TEG
6.3
6.3
6.41 6.41 6.30 1,200 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
48.6
48.6
48 48.60 48 5,000 0 0 0
TGP
6.4
6.4
6 7.20 5.90 40,000 0 0 0
TH1
5.8
5.8
5.80 6 5.80 1,700 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
160
160
162.50 162.50 133.10 228,000 0 0 0
THG
37.3
37.3
36.95 37.26 36.95 49,500 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 4,200 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 29,300 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.11 49,500 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 9,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 372,800 0 0 0
TIN
125
125
125.50 128 125 12,200 0 0 0
TIP
18.2
18.2
18.30 18.30 18.15 10,500 0 0 0
TIS
4.8
4.8
4.80 4.80 4.60 1,800 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.1
10.1
10.60 10.90 10.10 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 1,600 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.6
8.6
8.53 8.57 8.50 374,100 0 0 0
TLG
48.8
48.8
48.60 49.15 48.40 100,000 0 0 0
TLH
4.6
4.6
4.52 4.55 4.51 120,700 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.7
51.7
51.50 51.70 51.50 500 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
45
45
46.25 46.25 45 3,100 0 0 0
TMS
39.8
39.8
38.50 39.80 38.25 4,800 0 0 0
TMT
12
12
11.95 12 11.95 3,100 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
14
14
13.35 14 13.35 1,800 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TNG
18.7
18.7
18.60 18.80 18.50 281,600 0 0 0
TNH
9.6
9.6
9.59 9.60 9.43 51,700 0 0 0
TNI
4.8
4.8
4.68 4.85 4.66 31,700 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
10.0
10.0
10.15 10.15 9.61 4,800 0 0 0
TNV
13.5
13.5
13 14.30 12.80 4,700 0 0 0
TNW
12.5
12.5
10.80 12.50 10.80 2,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.5
173.5
175.44 176.42 173.46 13,200 0 0 0
TOT
16.9
16.9
16.80 16.90 16.30 10,900 0 0 0
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
15.7
15.7
15.60 15.90 15.60 7,620,800 0 0 0
TPC
7.2
7.2
7.21 7.21 7.21 0 0 0 0
TPP
10
10
10 10 10 0 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
80.1
80.1
80.10 80.10 80.10 600 0 0 0
TRC
75.3
75.3
75 76.10 75 12,400 0 0 0
TRS
32.8
32.8
32.80 32.80 32.80 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TSA
15.1
15.1
15.15 15.20 14.90 107,000 0 0 0
TSB
23.5
23.5
23.50 23.50 23.50 1,100 0 0 0
TSC
2.3
2.3
2.64 2.65 2.34 721,800 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
38
38
38 38 38 1,000 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
8.3
8.3
8.40 8.40 8.10 21,600 0 0 0
TTA
10.8
10.8
10.30 10.85 10.15 1,272,600 0 0 0
TTC
9
9
9 9 9 2,000 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
2.35 2.38 2.27 670,900 0 0 0
TTG
14
14
16 16 14 4,600 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 8,000 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
14.6
14.6
14.50 14.70 14.40 20,100 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
22.70 22.70 22.30 57,200 0 0 0
TV2
29.3
29.3
28.30 29.60 28.25 176,800 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
13
13
13 13 13 100 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.5
7.5
7.42 7.60 7.42 71,000 0 0 0
TVC
8.6
8.6
8.70 8.70 8.60 187,600 0 0 0
TVD
9.4
9.4
9.39 9.39 9.30 40,400 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
10.8
10.8
10.70 10.90 10 828,700 0 0 0
TVS
12.9
12.9
12.80 13 12.80 48,900 0 0 0
TVT
16
16
16 16 16 2,000 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.3
4.3
4.60 4.80 4.30 3,700 0 0 0
TYA
18.8
18.8
18.70 18.80 18.70 8,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.10 7.20 7.10 2,300 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 2,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7.30 7.30 6.70 10,300 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
8.9
8.9
8.90 9 8.90 2,200 0 0 0
USC
13
13
13 13 13 0 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
6.1
6.1
6.10 6.10 5.80 8,000 0 0 0
VAB
10.5
10.5
10.35 10.60 10.30 887,800 0 0 0
VAF
25
25
25 25 25 100 0 0 0
VAV
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VBB
13.2
13.2
13.10 13.20 12.90 14,300 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
5 5 4.50 109,000 0 0 0
VC3
25.9
25.9
26 26 25.70 663,800 0 0 0
VC6
16.8
16.8
18.26 18.26 16.68 4,900 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 62,500 0 0 0
VC9
4.8
4.8
5.20 5.20 4.60 43,800 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
VCB
61.9
61.9
61.70 62.50 61.40 4,431,300 0 0 0
VCC
9.7
9.7
9.50 9.70 9.50 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
19.8
19.8
19.75 19.85 19.50 2,799,100 0 0 0
VCI
24.5
24.5
24.30 24.85 24.05 7,880,500 0 0 0
VCM
7.8
7.8
7.40 7.80 7.40 3,100 0 0 0
VCP
23.8
23.8
24 24 23.80 26,900 0 0 0
VCR
41
41
41 41 41 0 0 0 0
VCS
38.2
38.2
38.30 38.70 38.10 33,500 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VDN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VDP
54
54
54 54 54 2,000 0 0 0
VDS
13.8
13.8
13.40 13.80 13.40 392,200 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
34.6
34.6
34.60 34.60 34.40 153,500 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VEF
90.7
90.7
90.50 90.70 90.20 5,400 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15
15
14.50 15 14.50 200 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.30 46.80 46.20 15,100 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
VGC
42.3
42.3
42.15 42.65 41.80 389,200 0 0 0
VGG
40.2
40.2
40 40.20 39.90 2,700 0 0 0
VGI
94.2
94.2
92.60 94.30 92.20 442,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.5
26.5
26.70 26.70 26.50 8,400 0 0 0
VGR
69.8
69.8
61 69.80 61 1,900 0 0 0
VGS
21.9
21.9
21.50 21.90 21.30 174,900 0 0 0
VGT
11.6
11.6
11.60 11.60 11.40 423,100 0 0 0
VGV
43.5
43.5
43.50 43.50 43.50 100 0 0 0
VHC
58
58
57.70 58.30 57.70 130,000 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 152,200 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 34,900 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 10.60 400 0 0 0
VHM
148.4
148.4
150.20 151 142.20 6,310,300 0 0 0
VIB
15.9
15.9
15.80 16.10 15.80 7,197,400 0 0 0
VIC
197.6
197.6
204.70 204.90 191 5,110,300 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 600 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
16 16 15.90 2,700 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 26,600 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 0 0 0 0
VIP
11.4
11.4
11.35 11.40 11.35 59,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VIW
22.8
22.8
22.90 23.20 22.60 136,200 0 0 0
VIX
17.9
17.9
17.50 17.90 17.35 29,458,500 0 0 0
VJC
170.8
170.8
170.10 172 169 1,089,800 0 0 0
VLA
7.2
7.2
7.20 7.20 7.20 1,400 0 0 0
VLB
47.6
47.6
48.60 48.60 47.60 19,000 0 0 0
VLC
12.9
12.9
12.90 12.90 12.80 18,200 0 0 0
VLG
8
8
8 8 8 0 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.9
59.9
59.90 59.90 59.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
15.90 15.90 15.50 4,200 0 0 0
VNB
14.3
14.3
14.40 14.40 14.30 2,500 0 0 0
VNC
35.1
35.1
34.60 35.10 33.90 9,300 0 0 0
VND
18.0
18.0
17.15 18.10 17 29,136,400 0 0 0
VNE
3.0
3.0
3.40 3.40 3.03 1,504,300 0 0 0
VNF
14.7
14.7
14.70 14.70 14.70 700 0 0 0
VNG
6.4
6.4
6.76 6.76 6.41 1,300 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
7
7
7 7 7 400 0 0 0
VNL
18.8
18.8
18.25 18.75 18.25 3,300 0 0 0
VNM
58.3
58.3
58.60 58.80 58.10 3,814,300 0 0 0
VNP
17.6
17.6
18 18 17.60 39,900 0 0 0
VNR
20.2
20.2
20.10 20.20 20 18,000 0 0 0
VNS
8.1
8.1
8.05 8.05 8.05 400 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
324
324
320 324 320 1,800 0 0 0
VOS
12.3
12.3
12.25 12.35 12.15 428,600 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.5
26.5
26.40 26.75 26.10 12,339,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.2
23.2
22.99 23.36 22.58 17,200 0 0 0
VPG
3.0
3.0
3.05 3.05 2.95 201,700 0 0 0
VPH
3.8
3.8
3.70 3.76 3.69 7,600 0 0 0
VPI
60.5
60.5
62.30 62.30 59.90 1,445,100 0 0 0
VPL
92
92
89.80 92 88.20 721,900 0 0 0
VPR
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VPS
8.6
8.6
8.67 8.67 8.60 5,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
12.65 13 12.20 5,500 0 0 0
VRE
30.1
30.1
31 31.10 29.40 6,191,400 0 0 0
VRG
15.2
15.2
15.39 15.39 15.20 2,900 0 0 0
VSA
18.3
18.3
19.40 19.40 18.30 300 0 0 0
VSC
19.7
19.7
19.15 20.15 18.95 4,468,600 0 0 0
VSE
8.5
8.5
8.50 8.50 8.50 500 0 0 0
VSF
26
26
26 26.10 25.80 18,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.75 42.80 42.45 1,800 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 1,200 0 0 0
VSM
14.4
14.4
13.30 14.40 13.30 2,000 0 0 0
VSN
13.6
13.6
13.60 13.60 13.60 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.2
13.2
13.60 13.85 13.15 1,300 0 0 0
VTC
14.9
14.9
14.70 14.90 14.40 13,500 0 0 0
VTD
5.1
5.1
4.90 5.10 4.70 407,600 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
9.40 9.40 9.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
52
52
50.30 52 50.30 7,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.05 11.10 10.96 374,700 0 0 0
VTP
65.8
65.8
65.10 66.30 64.80 387,500 0 0 0
VTQ
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VTR
10
10
10.10 10.10 10 2,600 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
12.6
12.6
13.60 13.70 12.60 184,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.40 1,011,400 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
126
126
123.80 129.80 122 206,900 0 0 0
VW3
9.9
9.9
8.40 10.10 8.40 400 0 0 0
VWS
19.7
19.7
19.70 19.70 19.70 100 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 0 0 0 0
WSS
6.6
6.6
6.60 6.70 6.40 16,400 0 0 0
WTC
10
10
10 10 10 2,400 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 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10.2
10.2
10 10.20 10 232,200 0 0 0
XMD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
XMP
16
16
16 16 16 0 0 0 0
XPH
15
15
14.40 15 14.40 22,400 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 400 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
9.0
9.0
9.04 9.05 8.96 325,800 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
317.5
317.5
0 0 0 47,942,031 0 0 0
^UPCOM
125.6
125.6
0 0 0 31,665,969 0 0 0
^VN30
1,974.6
1,974.6
0 0 0 333,625,461 0 0 0
^VNINDEX
1,819.0
1,819.0
0 0 0 722,920,164 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |