DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/06/2026

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 04/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.8
32.8
32.80 32.80 32.80 0 0 0 0
AAA
7.0
7.0
7 7.01 6.96 373,000 0 0 0
AAH
3
3
3 3 2.90 173,500 0 0 0
AAM
6.7
6.7
6.66 6.66 6.66 100 0 0 0
AAS
8.4
8.4
8.30 8.40 8.30 226,300 0 0 0
AAT
2.9
2.9
2.84 2.88 2.80 4,000 0 0 0
AAV
6.8
6.8
6.90 7 6.80 107,100 0 0 0
ABB
16
16
15.90 16.30 15.90 1,542,300 0 0 0
ABC
10.6
10.6
10.80 10.80 10.50 5,200 0 0 0
ABI
19.6
19.6
19.40 19.60 19.40 200 0 0 0
ABR
12.2
12.2
12.20 12.20 12.20 100 0 0 0
ABS
3.0
3.0
2.95 3.03 2.95 61,600 0 0 0
ABT
55.7
55.7
55.50 55.70 55.50 1,600 0 0 0
ABW
10.5
10.5
10.50 10.60 10.50 92,800 0 0 0
ACB
26.3
26.3
26 26.50 25.90 46,895,000 0 0 0
ACC
12.7
12.7
12.30 12.65 12.30 2,200 0 0 0
ACE
36
36
36 36 36 1,500 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 0 0 0 0
ACV
44.1
44.1
43.80 44.40 43.70 566,900 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
ADS
9.0
9.0
9.05 9.05 8.97 22,200 0 0 0
AFX
10.4
10.4
10.40 10.40 10.15 53,300 0 0 0
AG1
10.6
10.6
10.60 10.60 10.60 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
11.9
11.9
11.90 11.90 11.75 179,500 0 0 0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.1
34.1
34.70 34.70 34.10 2,200 0 0 0
AGR
14.3
14.3
14.30 14.40 14.25 109,800 0 0 0
AGX
215.9
215.9
216 216 215.90 9,200 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
50.8
50.8
51 51.70 50.60 82,700 0 0 0
ALT
16.5
16.5
16.50 16.50 16.50 100 0 0 0
ALV
6.9
6.9
7 7.10 6.90 6,100 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 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AMS
10.4
10.4
10.50 10.70 10 49,200 0 0 0
AMV
1.6
1.6
1.60 1.70 1.50 504,800 0 0 0
ANT
25.6
25.6
25.90 25.90 25.30 11,200 0 0 0
ANV
21.2
21.2
21.30 21.40 21.15 183,000 0 0 0
APF
44.2
44.2
44.60 44.60 44 6,500 0 0 0
APG
4.5
4.5
4.51 4.51 4.45 173,000 0 0 0
APH
5.5
5.5
5.47 5.53 5.44 101,900 0 0 0
API
6
6
6 6.10 5.90 102,700 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.20 4.30 4.20 300 0 0 0
APS
6.7
6.7
6.80 6.90 6.70 213,800 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
16.95 16.95 16.95 0 0 0 0
ASM
6.0
6.0
6 6 5.90 198,500 0 0 0
ASP
8
8
7.50 8 7.50 447,400 0 0 0
AST
71
71
71 71 70.70 5,700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
45
45
45 45 45 100 0 0 0
AVG
9.2
9.2
9.20 9.30 9.10 14,400 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
BAF
34.6
34.6
34.30 34.55 34.25 1,511,600 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
13.2
13.2
13.20 13.20 13.20 100 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
21
21
21.10 21.10 19 6,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.90 7 6.80 29,100 0 0 0
BCE
8.7
8.7
8.74 8.75 8.60 11,100 0 0 0
BCF
42.2
42.2
42.20 42.20 42.20 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.8
54.8
54.20 55.80 54.10 645,500 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
35.3
35.3
35.50 35.50 35.30 600 0 0 0
BDT
9
9
9 9 9 400 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
57.3
57.3
58.50 58.50 56.20 167,200 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
23.3
23.3
23.30 23.30 23.30 100 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 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.4
29.4
29 29.40 29 2,100 0 0 0
BHP
6.5
6.5
5.70 6.50 5.70 200 0 0 0
BIC
24.6
24.6
24.70 24.80 24.50 121,100 0 0 0
BID
42.7
42.7
41.90 42.80 41.85 3,897,900 0 0 0
BIG
5.6
5.6
6 6 5.50 250,200 0 0 0
BIO
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BKC
21
21
20.60 21 20.60 7,100 0 0 0
BKG
2.4
2.4
2.41 2.48 2.30 475,800 0 0 0
BLI
8.6
8.6
8.50 8.60 8.30 2,000 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.5
21.5
21.44 21.54 21.44 200 0 0 0
BMC
13.0
13.0
12.95 13 12.90 5,300 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
7
7
7 7 7 100 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.5
14.5
14.50 14.55 14.45 129,200 0 0 0
BMJ
10.6
10.6
10.90 10.90 10 700 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
135.1
135.1
135.30 135.30 134.90 92,400 0 0 0
BMS
14.4
14.4
14.40 14.40 14.20 101,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6 6 6 0 0 0 0
BNW
15.8
15.8
15.90 15.90 15.60 800 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.70 4 3.70 4,600 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 500 0 0 0
BRR
17.7
17.7
17.70 17.70 17.70 500 0 0 0
BRS
23.5
23.5
23.30 23.50 23.30 400 0 0 0
BSA
20
20
19.80 20 19.60 1,800 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 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.4
34.4
34.55 34.80 34.20 117,900 0 0 0
BSL
13
13
13 13 13 5,700 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.9
28.9
28.30 29.50 28.25 7,152,700 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
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BTD
21
21
21 21 21 100 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 22.10 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.4
8.4
8.33 8.40 8.33 10,300 0 0 0
BTS
5.1
5.1
5 5.10 4.80 25,300 0 0 0
BTT
40.6
40.6
40.60 40.60 40.60 0 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 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 12.20 890,800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70
70
69.60 70.40 69.30 421,300 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
25.7
25.7
25.60 25.90 25.60 31,300 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.7
43.7
42.95 43.70 42.95 56,900 0 0 0
BWS
34
34
34 34 34 200 0 0 0
BXH
13
13
13 13 13 100 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
14.8
14.8
14.75 14.75 14.70 126,400 0 0 0
C47
9.4
9.4
9.65 9.65 9.40 5,200 0 0 0
C4G
6.8
6.8
6.90 6.90 6.70 169,100 0 0 0
C69
18.9
18.9
18 19.60 18 1,322,800 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 6.70 500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.8
43.8
43.60 43.80 43.40 9,200 0 0 0
CAT
14.1
14.1
14.20 14.20 14 3,900 0 0 0
CBI
13
13
13 13 13 200 0 0 0
CBS
24.4
24.4
24.40 24.40 24.40 100 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
7.4
7.4
7.50 7.80 7.40 1,400 0 0 0
CCI
19
19
18.50 19 18.50 300 0 0 0
CCL
4.3
4.3
4.30 4.33 4.27 42,200 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 3,000 0 0 0
CCP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CCR
14.6
14.6
14.60 14.60 14.60 0 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
18.9
18.9
20 20 18.30 103,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29
29
28.60 29 28.50 5,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
13
13
13 13 13 2,000 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CEN
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CEO
15.1
15.1
15.43 15.43 15.14 4,128,500 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 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 100 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
27.95 28 27.65 5,200 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.4
3.4
3.40 3.40 3.40 100 0 0 0
CIA
9.9
9.9
9.90 9.90 9.90 1,300 0 0 0
CID
8
8
7.80 8 7.80 1,500 0 0 0
CIG
6.1
6.1
6 6.07 5.95 4,500 0 0 0
CII
16.5
16.5
16.75 16.80 16.40 6,612,400 0 0 0
CIP
2
2
2.10 2.10 2 1,100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
66
66
65.30 66 65.10 1,600 0 0 0
CKD
22.6
22.6
22.60 22.60 22.22 800 0 0 0
CKG
7.1
7.1
7.12 7.20 7.10 16,700 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
52.5
52.5
53 53 48.85 15,900 0 0 0
CLH
20.3
20.3
20.30 20.30 20.30 2,600 0 0 0
CLL
30
30
29.80 30 29.80 300 0 0 0
CLM
73.5
73.5
73.50 73.50 73.50 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.7
14.7
14.80 14.80 14.70 27,200 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
19.2
19.2
19.20 19.20 19.20 100 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
28.3
28.3
28.80 28.90 28 306,100 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
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
26.8
26.8
27.53 27.67 26.70 16,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
8
8
7.90 8.60 7.80 262,300 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 5.62 5.60 26,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33
33
34 34 33 3,200 0 0 0
CNG
22.5
22.5
22 22.70 22 2,900 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
30.8
30.8
30.75 30.75 30.75 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
17
17
16.70 17 16.70 1,100 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
31.30 31.40 31.30 7,500 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
CRC
6.1
6.1
6.05 6.12 6 364,900 0 0 0
CRE
7.4
7.4
7.68 7.68 7.40 387,900 0 0 0
CSC
13.6
13.6
13.50 13.60 13.50 6,100 0 0 0
CSI
17.4
17.4
17.40 17.40 17.40 600 0 0 0
CSM
12.5
12.5
12.55 12.55 12.30 65,200 0 0 0
CSV
24.6
24.6
24.45 25.05 24.45 106,700 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 17 300 0 0 0
CTD
72.1
72.1
72 72.10 71 421,200 0 0 0
CTF
17.9
17.9
17.85 17.85 17.60 261,900 0 0 0
CTG
34.1
34.1
34 34.40 33.90 4,285,800 0 0 0
CTI
20.2
20.2
20 20.25 20 179,300 0 0 0
CTP
7.6
7.6
8 8.30 7.30 146,600 0 0 0
CTR
91.5
91.5
90.10 92.40 89.30 483,200 0 0 0
CTS
21.6
21.6
21.48 21.80 21.45 482,200 0 0 0
CTT
20
20
20 20 20 0 0 0 0
CTW
25
25
25 25 25 500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12.4
12.4
12.50 12.50 12.40 1,200 0 0 0
D2D
32.5
32.5
32.55 32.55 32.15 8,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.3
3.3
3.29 3.34 3.20 227,400 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
19.3
19.3
19.59 19.59 19.29 2,139,700 0 0 0
DBD
50.1
50.1
51.40 51.40 50.10 11,400 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.5
11.5
11.45 11.45 11.45 500 0 0 0
DC1
7.9
7.9
8 8 7.40 4,000 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 4,900 0 0 0
DC4
7.5
7.5
7.45 7.48 7.41 81,500 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
37.70 37.90 37.40 422,400 0 0 0
DCM
39.1
39.1
39.30 39.90 39 1,233,000 0 0 0
DCR
5.5
5.5
5.60 5.60 5.50 500 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 0 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.9
6.9
7 7 6.90 300 0 0 0
DDV
26.3
26.3
25.90 26.30 25.90 319,200 0 0 0
DFC
34
34
32.50 35 32.50 14,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.4
45.4
45.90 45.90 45.40 374,800 0 0 0
DGT
4
4
4.10 4.10 3.90 20,400 0 0 0
DGW
40.1
40.1
40.45 40.45 39.65 420,400 0 0 0
DHA
48.2
48.2
48.70 49.10 47.20 23,700 0 0 0
DHB
10.8
10.8
11 11 10.50 13,400 0 0 0
DHC
35.9
35.9
36.05 36.40 35.90 155,800 0 0 0
DHD
28.5
28.5
28.50 28.50 28.50 1,700 0 0 0
DHG
93
93
93.90 93.90 93 12,400 0 0 0
DHM
6.1
6.1
5.80 6.10 5.70 6,300 0 0 0
DHN
18.2
18.2
18.20 18.20 18.20 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
66.5
66.5
66.40 66.50 65.40 3,300 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
13
13.10 13.15 12.95 2,790,800 0 0 0
DIH
9.4
9.4
9.50 9.70 8.60 25,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.20 5.40 5.20 88,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.70 2.70 2.63 950,500 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 9.50 9.50 2,500 0 0 0
DNA
23.8
23.8
23.80 23.80 23.80 0 0 0 0
DNC
51
51
51 51 51 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
8.3
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
19.5
19.5
19.50 19.50 19.50 700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31
31
32.50 32.50 31 4,700 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 0 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.9
58.9
58.70 58.90 57.70 8,600 0 0 0
DPG
40.1
40.1
40.19 40.19 39.60 200,200 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.3
25.3
24.95 25.70 24.95 1,399,800 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
42.1
42.1
42 42.65 42 350,900 0 0 0
DQC
9.6
9.6
9.86 10 9.40 116,500 0 0 0
DRC
12.1
12.1
12.10 12.15 12.10 106,300 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DRH
2.1
2.1
2.09 2.09 2.05 50,500 0 0 0
DRI
14.7
14.7
14.50 14.80 14.40 984,200 0 0 0
DRL
44.7
44.7
44.65 44.65 44.65 700 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.2
22.2
22.20 22.35 22 308,700 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.6
37.6
37.70 37.70 37.55 2,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
9.9
9.9
9.90 9.90 9.90 200,000 0 0 0
DTA
3.5
3.5
3.45 3.46 3.45 1,800 0 0 0
DTD
14.4
14.4
14.50 14.70 14.40 100,400 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 9,900 0 0 0
DTK
11.6
11.6
11.60 11.60 11.40 22,600 0 0 0
DTL
11.2
11.2
11.20 11.20 11.15 700 0 0 0
DTP
88
88
90 90 88 1,300 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
7
7 7 6.90 16,500 0 0 0
DVN
21.6
21.6
21.10 21.70 21.10 33,400 0 0 0
DVP
70.8
70.8
70.30 72.30 70.30 33,700 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
13
13
13 13 13 100 0 0 0
DXG
12.9
12.9
13.05 13.10 12.75 4,076,700 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
13
13
13.10 13.20 12.90 83,300 0 0 0
DXS
7.4
7.4
7.58 7.58 7.40 1,368,600 0 0 0
DXV
3.9
3.9
3.85 3.85 3.85 0 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
24
24.50 24.50 24 1,000 0 0 0
EFI
3.1
3.1
3.10 3.10 3.10 0 0 0 0
EIB
21.2
21.2
21.20 21.40 21 4,824,500 0 0 0
EIC
21
21
20.40 21 17.60 8,600 0 0 0
EID
20.2
20.2
20.30 20.30 20.20 6,900 0 0 0
EIN
2.2
2.2
2.10 2.30 2.10 1,800 0 0 0
ELC
16.3
16.3
16.20 16.40 16 335,700 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
19
18.90 19 18.90 5,800 0 0 0
EVE
9.0
9.0
9.02 9.16 9.02 56,400 0 0 0
EVF
13.4
13.4
13.30 13.45 13.20 771,800 0 0 0
EVG
6.1
6.1
6.07 6.14 5.95 295,900 0 0 0
EVS
4.5
4.5
4.60 4.60 4.50 46,100 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
3.29 3.33 3.27 12,300 0 0 0
FCN
12.3
12.3
12.25 12.25 12 475,700 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
23.3
23.3
23.30 23.30 23.25 300 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
20.6
20.6
21.30 21.30 19.40 12,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.3
5.3
5.21 5.32 5.13 87,700 0 0 0
FIT
3.9
3.9
4 4 3.85 407,300 0 0 0
FMC
35.0
35.0
35 35 34.60 5,900 0 0 0
FOC
68.8
68.8
68.80 68.80 68.50 7,100 0 0 0
FOX
82
82
81 82.50 81 85,600 0 0 0
FPT
76.1
76.1
76.70 77.20 75.80 11,304,700 0 0 0
FRC
25
25
25 25 25 400 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
127
127
128 128 125.40 452,200 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.8
43.8
43.80 43.80 43.80 100 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
24 24.35 23.90 450,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.1
10.1
10 10.10 9.80 37,900 0 0 0
GAS
85.2
85.2
85.80 89.20 85.10 1,871,600 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
20 20 19.50 2,000 0 0 0
GDA
13.7
13.7
13.80 13.90 13.60 38,800 0 0 0
GDT
18.3
18.3
17.90 18.50 17.75 29,000 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
103.5
103.5
102.56 105.35 99.78 1,538,500 0 0 0
GEG
13.4
13.4
13.33 13.43 13.29 203,900 0 0 0
GER
3.6
3.6
5.60 5.60 3.60 1,000 0 0 0
GEX
32.8
32.8
31.60 33.05 31.15 10,682,200 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
26.2
26.2
26.65 26.80 25.50 33,000 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
GIL
12.1
12.1
12.15 12.15 11.95 40,400 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
76.1
76.1
72.50 77.10 72.50 1,816,600 0 0 0
GMH
7.4
7.4
7.38 7.38 7.38 0 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 6,000 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
GSP
11.2
11.2
11.25 11.30 11.20 37,200 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
180.6
180.6
180.60 180.60 180.60 0 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.4
35.4
34.90 36 34.90 2,947,200 0 0 0
GVT
89.8
89.8
89.80 89.80 89.80 100 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 16.60 100 0 0 0
HAG
15.5
15.5
15.45 15.45 15.25 1,200,300 0 0 0
HAH
55
55
53.10 55.60 53.10 1,063,800 0 0 0
HAM
41.2
41.2
41.20 41.20 41.20 100 0 0 0
HAN
8
8
8.20 8.20 8 17,600 0 0 0
HAP
6.8
6.8
6.81 6.84 6.37 13,300 0 0 0
HAR
3.3
3.3
3.36 3.39 3.32 11,500 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 200 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
9.9
9.9
9.95 10 9.90 63,100 0 0 0
HBC
5
5
5 5 4.90 397,600 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 300 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 0 0 0 0
HCC
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HCD
7.0
7.0
6.70 7.10 6.26 267,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.4
27.4
27.30 27.35 27.05 2,417,300 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 100 0 0 0
HD6
8.4
8.4
8.30 8.40 8.30 9,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.8
6.8
6.70 6.80 6.70 4,200 0 0 0
HDB
25.5
25.5
25.30 25.50 25 6,622,800 0 0 0
HDC
17.6
17.6
17.50 17.65 17.40 514,700 0 0 0
HDG
20.9
20.9
21.09 21.27 20.73 1,935,200 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 2,000 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
32.6
32.6
32.80 32.80 32.50 1,400 0 0 0
HEJ
12.7
12.7
12.70 12.70 12.70 2,000 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.8
9.8
9.80 9.80 9.80 0 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
156.6
156.6
156.60 156.60 156.60 300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
68.1
68.1
68.10 68.10 68.10 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.3
14.3
14.05 14.30 13.90 371,800 0 0 0
HHS
11.3
11.3
11.20 11.30 11.10 912,400 0 0 0
HHV
11.6
11.6
11.65 11.70 11.60 1,809,100 0 0 0
HID
4.3
4.3
4.33 4.33 4.15 216,900 0 0 0
HII
5.7
5.7
5.71 5.75 5.64 36,100 0 0 0
HIO
7.9
7.9
8 8 7.90 2,000 0 0 0
HJC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HJS
27
27
27.50 28.90 27 1,400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.7
19.7
18.20 19.70 18.20 4,200 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
11.4
11.4
11.60 11.60 11.40 2,100 0 0 0
HLD
16.2
16.2
15.90 16.40 15.20 7,200 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 0 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
10.4
10.4
11.80 11.80 10.40 18,200 0 0 0
HMS
34.3
34.3
34.50 34.90 34.30 14,500 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.4
10.4
10.50 10.50 10.30 11,600 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7.1
7.1
7.10 7.10 7 3,291,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 422,600 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 4 11,300 0 0 0
HPB
21
21
20.10 21 20 600 0 0 0
HPD
15.9
15.9
15.90 16 15.90 2,900 0 0 0
HPG
24.0
24.0
24.15 24.15 23.90 10,065,300 0 0 0
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 200 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.40 4.43 4.35 188,400 0 0 0
HQC
2.7
2.7
2.80 2.80 2.68 7,727,600 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
41.5
41.5
43 43 41.50 700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.20 12.25 12.10 2,309,000 0 0 0
HSL
4.9
4.9
4.92 4.98 4.79 232,000 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.5
14.5
14.82 15.00 14.55 3,400 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 34,300 0 0 0
HT1
13.5
13.5
13.70 13.85 13.50 398,600 0 0 0
HTC
42.5
42.5
42.50 42.50 42.50 100 0 0 0
HTE
3
3
3 3 2.90 3,400 0 0 0
HTG
40.9
40.9
40.90 40.90 40.80 10,000 0 0 0
HTI
21.3
21.3
21.95 21.95 21.20 40,500 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
7.1
7.1
7.26 7.26 7.10 155,400 0 0 0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HU4
9.3
9.3
9.20 9.90 9.20 3,000 0 0 0
HU6
4.1
4.1
4.20 4.30 4.10 5,100 0 0 0
HUB
12.8
12.8
12.75 12.80 12.70 2,800 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
15.6
15.6
15.60 15.60 15.40 1,746,900 0 0 0
HVA
5
5
5 5 5 0 0 0 0
HVH
10.3
10.3
10.25 10.30 10.20 132,800 0 0 0
HVN
21.3
21.3
21.40 21.40 21.25 103,800 0 0 0
HVT
26.5
26.5
26.50 26.60 26.50 1,900 0 0 0
HVX
2.4
2.4
2.50 2.60 2.40 1,600 0 0 0
HWS
15.2
15.2
15.20 15.20 15.20 100 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
2.8
2.8
2.70 2.80 2.70 200 0 0 0
ICG
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
29.2
29.2
29.20 29.20 29.20 100 0 0 0
ICT
18
18
18 18 18 0 0 0 0
IDC
43.5
43.5
43.50 43.80 43.10 616,200 0 0 0
IDI
5.8
5.8
5.90 5.98 5.72 425,700 0 0 0
IDJ
4.5
4.5
4.50 4.50 4.40 275,000 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.5
22.5
22.80 22.80 22.50 2,300 0 0 0
IFS
17.8
17.8
17.80 17.80 17.80 100 0 0 0
IJC
9.6
9.6
9.60 9.69 9.54 715,600 0 0 0
ILA
6.1
6.1
6.30 6.30 6.10 7,400 0 0 0
ILB
21.8
21.8
21.85 21.85 21.70 2,000 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
24.9
24.9
25 25.90 23.60 37,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46
46
45.30 46 45 5,300 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
36.8
36.8
36.80 36.80 36.80 2,000 0 0 0
IPA
15.2
15.2
15.50 15.60 15.20 19,900 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 1,600 0 0 0
IST
34.4
34.4
34.40 34.40 34.40 100 0 0 0
ITC
12.6
12.6
13.25 13.25 12.40 351,200 0 0 0
ITD
15.7
15.7
15.70 15.70 15.20 2,300 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 57,700 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 200 0 0 0
IVS
6.9
6.9
6.90 6.90 6.80 21,900 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 0 0 0 0
JVC
3.8
3.8
3.80 3.96 3.75 130,200 0 0 0
KBC
30
30
29.90 30 29.50 1,340,100 0 0 0
KCB
11.1
11.1
10.90 11.10 10.90 8,100 0 0 0
KDC
51.2
51.2
51.20 51.30 50.20 622,800 0 0 0
KDH
22.8
22.8
22.85 22.85 22.60 1,308,300 0 0 0
KDM
21.7
21.7
20.90 21.70 20.10 3,700 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 4,000 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5
5
5.02 5.02 4.94 2,730,600 0 0 0
KHP
10
10
10 10 10 3,300 0 0 0
KHS
12.4
12.4
12.45 12.45 12.27 2,900 0 0 0
KHW
34.3
34.3
34.30 34.30 34.30 0 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
14.10 14.25 14.10 203,000 0 0 0
KMR
2.8
2.8
2.81 2.81 2.77 5,900 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.7
38.7
38.55 38.90 38.55 374,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.1
15.1
15.10 15.10 14.75 639,100 0 0 0
KSD
4.9
4.9
4.80 4.90 4.80 2,900 0 0 0
KSF
91.9
91.9
97.10 98.30 91.90 229,000 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 20.40 20 200 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
4.6
4.6
4.30 4.60 4.30 5,800 0 0 0
L14
21.8
21.8
21.90 22 21.60 28,400 0 0 0
L18
20.9
20.9
21 21 20.90 300 0 0 0
L40
32
32
32.30 32.50 30.50 114,900 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
11.3
11.3
11.30 11.30 11.30 400 0 0 0
LAS
15
15
14.90 15.10 14.90 160,500 0 0 0
LAW
26.3
26.3
26.30 26.30 26.30 0 0 0 0
LBE
31.8
31.8
32.50 32.60 30.50 56,300 0 0 0
LBM
29.3
29.3
29 29.30 29 2,000 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 9.11 9.05 736,600 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.8
2.8
2.82 2.82 2.74 571,900 0 0 0
LDP
8.9
8.9
8.20 8.90 8.20 430,900 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 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
5.2
5.2
5.30 5.40 5.20 93,200 0 0 0
LHC
90.3
90.3
88.20 90.30 87 5,500 0 0 0
LHG
28.1
28.1
28.05 28.10 28 11,700 0 0 0
LIC
29.8
29.8
30 30 29.80 16,100 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 13,400 0 0 0
LIX
28.9
28.9
29 29 28.50 14,100 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
LLM
20.3
20.3
20.30 20.30 20.20 7,300 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 100 0 0 0
LMC
5.8
5.8
5.50 5.80 5.50 600 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
46.5
46.5
48 48.25 45.70 1,626,700 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
33.70 34.10 33 24,800 0 0 0
LSS
8.2
8.2
8.24 8.30 8.15 101,500 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 22.40 800 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
25
25.05 25.20 24.90 8,558,000 0 0 0
MBG
2.7
2.7
2.80 2.80 2.70 42,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20
20
19.90 20.20 19.70 1,957,800 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 7.20 7.20 0 0 0 0
MCH
132.5
132.5
132 133 131 463,700 0 0 0
MCM
27.7
27.7
27.20 27.75 27.20 4,400 0 0 0
MCO
6.7
6.7
6.70 6.70 6.70 23,100 0 0 0
MCP
27.4
27.4
27.50 27.50 27.40 5,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9 9.20 9 16,200 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
37.8
37.8
40 40 37.80 1,800 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
7.50 7.80 7 3,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.5
34.5
36 36 34.10 4,200 0 0 0
MGC
12
12
12.30 12.30 12 2,600 0 0 0
MGG
25
25
25 25 25 200 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.5
9.5
9.50 9.50 9.40 7,500 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.8
17.8
17.80 17.90 17.70 90,400 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18
18
18 18 18 2,700 0 0 0
MML
30.9
30.9
30.30 30.90 30.30 26,500 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
15.60 15.80 15.60 5,700 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
19.7
19.7
19.70 19.70 19.70 600 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 31,000 0 0 0
MSB
14.6
14.6
14.50 14.70 14.35 5,669,600 0 0 0
MSH
34
34
34 34.25 33.85 45,000 0 0 0
MSN
74
74
74.90 74.90 73.90 1,879,100 0 0 0
MSR
39.9
39.9
39 40.40 38.70 1,122,400 0 0 0
MST
8.4
8.4
8.40 8.50 8.30 785,600 0 0 0
MTA
12.5
12.5
13 13 12.50 6,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 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
15.60 15.60 15.60 1,000 0 0 0
MVC
13.7
13.7
13.50 13.70 13.50 7,600 0 0 0
MVN
61.8
61.8
60.50 62 60.50 23,200 0 0 0
MWG
78.4
78.4
78.50 78.50 77 4,308,300 0 0 0
MZG
12.6
12.6
12.70 12.70 12.50 184,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.4
52.4
52 52.50 51.70 481,600 0 0 0
NAG
8.1
8.1
7.90 8.50 7.80 42,800 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 0 0 0 0
NAS
32.3
32.3
32.20 32.30 32.20 300 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.8
14.8
14.80 14.80 14.80 300 0 0 0
NAW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NBB
17.4
17.4
17.05 17.40 17.05 21,800 0 0 0
NBC
8.9
8.9
8.60 8.90 8.60 104,400 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 400 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 400 0 0 0
NBT
16
16
16 16 16 100 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
11.5
11.5
11.50 11.70 11.30 19,600 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
91.5
91.5
91.50 91.50 90.80 9,100 0 0 0
ND2
36.4
36.4
36.40 36.40 36.40 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.5
10.5
10.50 10.60 10.40 90,700 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 0 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
6.50 6.70 6.50 14,600 0 0 0
NET
65
65
65 65 65 4,800 0 0 0
NFC
58
58
57.90 58 57.90 4,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.40 11.45 11.30 65,600 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.2
10.2
10.10 10.30 10.05 67,000 0 0 0
NHT
11
11
11.15 11.40 10.40 12,200 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
13.6
13.6
13.55 13.70 13.50 822,400 0 0 0
NLG
25.8
25.8
26.00 26.15 25.61 713,500 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
45.8
45.8
45.90 45.90 44.50 32,300 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 100 0 0 0
NO1
5.1
5.1
5.17 5.17 5 3,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.80 208,600 0 0 0
NSC
73
73
73 73 73 2,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
5 5.10 4.80 184,200 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
22.7
22.7
22.55 22.75 22.50 200,800 0 0 0
NTC
138
138
139 139 138 9,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
15.9
15.9
15.85 16.10 15.80 117,600 0 0 0
NTP
49.4
49.4
50.42 50.42 49.17 43,300 0 0 0
NTT
10
10
10 10 10 104,100 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.5
11.5
11.70 11.70 11.50 274,300 0 0 0
NVL
12.9
12.9
12.79 13.02 12.60 10,792,000 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.76 7.76 7.76 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
3.90 4.30 3.90 31,500 0 0 0
OCB
12.4
12.4
12 12.50 11.90 9,993,400 0 0 0
OCH
7.5
7.5
7.90 8.10 7.20 403,600 0 0 0
ODE
45.9
45.9
45.60 46 45.60 21,900 0 0 0
OGC
3
3
3.02 3.05 3 337,600 0 0 0
OIL
15
15
14.70 15.50 14.70 2,971,900 0 0 0
ONE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
ORS
13
13
13 13.05 12.85 1,253,100 0 0 0
PAC
20.0
20.0
20.23 20.23 20 110,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23
23
23.60 23.60 23 467,400 0 0 0
PAP
27
27
27 27 27 1,100 0 0 0
PAS
2.7
2.7
2.90 2.90 2.70 70,600 0 0 0
PAT
67
67
67 67 67 0 0 0 0
PBC
6
6
6 6 6 2,000 0 0 0
PBP
12.1
12.1
11.80 12.30 11.80 1,300 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
18.6
18.6
19 19 18.50 2,257,100 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
22
22.20 22.20 22 91,900 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
9.40 10.40 9.40 1,100 0 0 0
PDB
18.9
18.9
18.90 18.90 18.80 2,500 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106
106
105 106 104.20 1,300 0 0 0
PDR
15.1
15.1
15.30 15.35 15 5,214,500 0 0 0
PDV
9.1
9.1
9.14 9.14 9.14 500 0 0 0
PEG
4
4
3.30 4 3.30 3,000 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
50.2
50.2
49.85 50.30 49.65 807,700 0 0 0
PFL
2.1
2.1
2.20 2.20 2 21,800 0 0 0
PGB
10.3
10.3
10.42 10.51 10.33 4,400 0 0 0
PGC
13.6
13.6
13.60 13.60 13.50 5,000 0 0 0
PGD
23.0
23.0
22.90 23.95 22.90 3,700 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.8
7.8
6.90 8.10 6.90 2,800 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 200 0 0 0
PGV
23.1
23.1
23.05 23.45 22.50 11,200 0 0 0
PHC
4.8
4.8
4.83 4.83 4.72 3,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
59.0
59.0
59.00 59.00 59.00 100 0 0 0
PHP
37.3
37.3
36.50 37.50 36.50 92,300 0 0 0
PHR
66.2
66.2
67.50 68.90 66 772,800 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 500 0 0 0
PIA
25
25
25 25 25 0 0 0 0
PIC
15.6
15.6
15.10 15.60 15.10 200 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
7.49 7.49 7 2,800 0 0 0
PIV
7.3
7.3
7.20 7.30 7.10 336,100 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
8.93 8.95 8.93 1,400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
21.4
21.4
21.50 22.50 21.30 146,200 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
4.23 4.23 4.20 13,400 0 0 0
PLX
41.9
41.9
40.45 41.85 40.35 6,418,000 0 0 0
PMB
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PMC
134.9
134.9
134.90 134.90 134.90 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.49 600 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
35 35 35 0 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65
65
65.40 65.50 64.30 660,300 0 0 0
PNP
20.4
20.4
20.40 20.40 20.40 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
14.8
14.8
14.60 15.50 14.60 22,500 0 0 0
POT
20.9
20.9
20.90 20.90 20.90 100 0 0 0
POV
7.2
7.2
7.20 7.20 7.10 600 0 0 0
POW
13.7
13.7
13.60 13.85 13.50 5,839,800 0 0 0
PPC
9.7
9.7
9.75 9.82 9.73 102,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
27.0
27.0
27.00 27.19 27.00 8,800 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
8.3
8.3
8.30 8.30 8.30 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.50 4,900 0 0 0
PRE
27.6
27.6
27.50 27.60 27.50 1,100 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9.3
9.3
9.20 9.30 9.20 6,600 0 0 0
PSB
5.5
5.5
5.60 5.60 5.20 36,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.5
16.5
16.80 16.90 16.40 52,700 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
8.70 8.80 8.70 134,500 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 7.80 400 0 0 0
PTB
39.1
39.1
39.20 39.30 38.45 78,400 0 0 0
PTC
6.6
6.6
6.49 6.55 6.49 3,700 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
26.1
26.1
26.70 26.70 26.10 400 0 0 0
PTL
2.6
2.6
2.55 2.62 2.51 75,400 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 8.88 8.61 4,500 0 0 0
PTT
10.3
10.3
10.50 10.50 8 1,300 0 0 0
PTV
5.8
5.8
5.70 6.20 5.70 23,400 0 0 0
PV2
2
2
2.10 2.20 2 188,300 0 0 0
PVB
26
26
26 26.70 26 71,700 0 0 0
PVC
14.9
14.9
14.60 15.50 14.60 679,700 0 0 0
PVD
30.8
30.8
30.25 31.45 30 2,489,200 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 54,400 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.7
77.7
78.20 78.20 77 6,000 0 0 0
PVM
19.4
19.4
19.10 19.40 19.10 200 0 0 0
PVO
6.5
6.5
6.60 6.60 6.40 43,500 0 0 0
PVP
17.7
17.7
17.60 18.05 17.55 388,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
39
39
38.50 39.90 38.50 2,604,100 0 0 0
PVT
20.2
20.2
19.91 20.50 19.91 3,980,400 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
5.7
5.7
6.70 6.70 5.70 1,200 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
12.9
12.9
12.90 12.90 12.90 7,200 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
18.2
18.2
18.20 18.20 18.20 2,600 0 0 0
QCG
12.5
12.5
12.65 12.65 12.40 129,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5
5
5.40 5.50 5 700 0 0 0
QNP
31.7
31.7
30.90 31.70 30.90 900 0 0 0
QNS
47.4
47.4
47.50 47.50 47.20 53,700 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
8.40 10 8.40 24,600 0 0 0
QNW
19
19
19 19 19 0 0 0 0
QPH
30.1
30.1
33.80 33.80 30.10 4,000 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
12
12
12.10 12.10 12 85,500 0 0 0
RAL
85
85
85.30 85.70 85 1,000 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 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 3,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
51.2
51.2
51.30 51.40 50.80 200,600 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
28.8
28.8
28.80 28.80 28.70 1,500 0 0 0
RYG
9.8
9.8
9.75 9.80 9.60 405,700 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33.50 34.20 32.50 9,400 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 9.30 9.20 7,600 0 0 0
SAB
47.8
47.8
47.50 47.90 47.35 285,400 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.3
6.3
6.48 6.48 6.14 88,200 0 0 0
SAS
33.8
33.8
33.90 34.10 33.80 5,400 0 0 0
SAV
13.9
13.9
13.80 13.90 13.80 8,000 0 0 0
SB1
7.3
7.3
7.10 7.40 7.10 1,700 0 0 0
SBA
27.2
27.2
27 27.20 26.50 6,100 0 0 0
SBB
19
19
18.10 19 18 2,400 0 0 0
SBD
8
8
8.50 9.70 8 4,000 0 0 0
SBG
12.8
12.8
12.85 12.90 12.70 175,900 0 0 0
SBH
40
40
40 40 40 500 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 4.50 156,800 0 0 0
SBT
20.2
20.2
20.20 20.20 19.80 452,100 0 0 0
SBV
6.5
6.5
6.15 6.50 6.15 1,000 0 0 0
SC5
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
67.1
67.1
74.50 74.50 66.70 48,400 0 0 0
SCI
12
12
12 12.10 11.90 12,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 6,000 0 0 0
SCL
17.1
17.1
17.52 17.69 17.09 32,800 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SCR
5.3
5.3
5.34 5.34 5.22 1,232,200 0 0 0
SCS
51.2
51.2
51 51.20 50.90 60,800 0 0 0
SD2
6
6
6.10 6.10 5.90 21,200 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
11 11 11 19,200 0 0 0
SDA
1.8
1.8
2 2.10 1.80 225,900 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
9.7
9.7
9.70 9.70 9.70 100 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 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
45.9
45.9
45.50 46 45.50 3,800 0 0 0
SEB
42
42
42 42 42 500 0 0 0
SED
17.5
17.5
17.60 17.60 17.50 1,400 0 0 0
SEP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.4
10.4
10.35 10.35 10.35 700 0 0 0
SFI
27.8
27.8
27.54 27.83 27.54 400 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
12 12 12 4,000 0 0 0
SGC
109.6
109.6
109.60 109.60 109.60 1,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25
25
25 25 25 100 0 0 0
SGI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SGN
54
54
53.20 54 53.20 800 0 0 0
SGP
22.6
22.6
23 23 22.50 21,900 0 0 0
SGR
13.9
13.9
13.85 13.85 13.60 31,200 0 0 0
SGS
13.6
13.6
13.20 13.60 13.20 700 0 0 0
SGT
15.4
15.4
15 15.35 15 2,200 0 0 0
SHA
3.9
3.9
3.84 3.89 3.82 6,500 0 0 0
SHB
13.8
13.8
13.75 13.80 13.65 42,763,300 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SHE
6.2
6.2
6.10 6.20 6.10 400 0 0 0
SHI
14.1
14.1
14.05 14.10 13.95 283,900 0 0 0
SHN
3.3
3.3
3.40 3.40 3.30 3,500 0 0 0
SHP
34.6
34.6
34.60 34.60 34.60 400 0 0 0
SHS
18.2
18.2
18.40 18.50 17.50 6,573,500 0 0 0
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SIV
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SJ1
11.0
11.0
11.64 11.64 9.95 600 0 0 0
SJD
14.2
14.2
14.15 14.15 14.05 30,300 0 0 0
SJE
13.8
13.8
13.60 13.80 13.60 14,300 0 0 0
SJG
22.5
22.5
23 23 22.10 2,800 0 0 0
SJM
8.5
8.5
9.90 9.90 8.50 300 0 0 0
SJS
49.1
49.1
51.50 51.50 49.10 32,200 0 0 0
SKG
9.1
9.1
9.14 9.14 8.88 198,200 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.7
7.7
7.80 7.80 7.70 200 0 0 0
SKV
24.1
24.1
24.05 24.24 24.05 5,200 0 0 0
SLS
148
148
132.50 148 132.50 1,400 0 0 0
SMA
8.4
8.4
8.42 8.42 8.42 0 0 0 0
SMB
38.6
38.6
38.60 38.60 38.60 100 0 0 0
SMC
11.1
11.1
11.15 11.15 10.95 170,300 0 0 0
SMN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SMT
9.1
9.1
9.10 9.10 9.10 100 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.2
29.2
29 29.60 29 3,100 0 0 0
SP2
22
22
22 22 22 100 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
22.4
22.4
22.40 22.40 22.40 300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 9,700 0 0 0
SRC
40.9
40.9
40.48 40.86 40.48 6,500 0 0 0
SRF
8.1
8.1
7.63 8.10 7.61 90,000 0 0 0
SSB
14.4
14.4
14.45 14.45 14.15 2,966,100 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 0 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
27.1
27.1
27.35 27.40 27 10,177,200 0 0 0
SSM
5.2
5.2
5 5.20 5 200 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.1
3.1
3.13 3.13 2.93 335,800 0 0 0
STB
70.4
70.4
66.30 70.50 66.20 10,815,200 0 0 0
STC
14.2
14.2
14.20 14.20 14.20 200 0 0 0
STG
32.5
32.5
30.60 32.50 30.60 1,800 0 0 0
STH
20.5
20.5
20.90 21 20.50 145,900 0 0 0
STK
11.2
11.2
11.30 11.30 11.15 12,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.4
7.4
7.50 7.50 7.40 400 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
16.7
16.7
17.30 17.35 16.40 500 0 0 0
SVD
4.4
4.4
4.69 4.69 4.38 2,500 0 0 0
SVG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.30 2.30 2.10 100,100 0 0 0
SVT
10.7
10.7
10.40 10.65 10.40 7,900 0 0 0
SWC
24.5
24.5
24.30 24.50 24.30 800 0 0 0
SZB
42
42
42.20 42.20 42 300 0 0 0
SZC
22.9
22.9
23.10 23.15 22.85 313,100 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 5,600 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
50.4
50.4
49.50 50.40 49.30 7,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TA9
11.4
11.4
11.20 11.50 11.20 800 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29.4
29.4
28.90 29.40 28.10 195,300 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32
32
32 32 32 400 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
31.65 31.90 31.45 6,761,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.9
14.9
15.15 15.20 14.85 2,317,400 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
30.35 30.40 30.30 6,800 0 0 0
TCM
20.7
20.7
20.50 20.70 20.40 677,300 0 0 0
TCO
12.4
12.4
13.25 13.30 12.40 332,800 0 0 0
TCR
2.4
2.4
2.29 2.38 2.29 2,900 0 0 0
TCT
18.3
18.3
17.75 18.25 17.75 400 0 0 0
TCW
32
32
31.70 32 31.70 900 0 0 0
TDB
41
41
41 41 41 200 0 0 0
TDC
10.4
10.4
10.40 10.55 10.35 26,200 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 2,000 0 0 0
TDG
2.5
2.5
2.46 2.47 2.44 47,900 0 0 0
TDH
3.9
3.9
3.81 3.91 3.73 192,800 0 0 0
TDM
61.4
61.4
63.50 63.50 56.10 300 0 0 0
TDP
28.8
28.8
28.80 28.80 28.50 215,800 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TDT
7.4
7.4
7.01 7.39 7.01 35,500 0 0 0
TDW
48.5
48.5
45 48.50 45 1,300 0 0 0
TED
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TEG
6.4
6.4
6.31 6.38 6.31 15,500 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
48
48
48 48 48 20,400 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 100 0 0 0
TH1
6.6
6.6
6.60 6.60 6.60 100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 200 0 0 0
THD
145
145
168 168 144 42,200 0 0 0
THG
38
38
37 38.55 37 30,700 0 0 0
THM
8.9
8.9
8 8.90 8 30,900 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.3
8.3
8.60 8.60 8.10 53,300 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
20.3
20.3
20 20.30 20 9,500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.60 6.60 6.50 306,600 0 0 0
TIN
126.5
126.5
125.50 129.50 124.10 3,900 0 0 0
TIP
18.2
18.2
18.20 18.20 18.15 8,400 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 2,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.6
10.6
10.50 10.70 10.50 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 100 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 0 0 0 0
TLD
8.6
8.6
8.55 8.57 8.52 151,600 0 0 0
TLG
48.6
48.6
48.80 48.80 48.60 33,000 0 0 0
TLH
4.5
4.5
4.56 4.56 4.47 162,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
52.8
52.8
52.80 52.80 52.80 100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
64.7
64.7
64.70 64.70 64.70 4,700 0 0 0
TMP
44.9
44.9
45 45.05 44.90 7,500 0 0 0
TMS
40
40
39.70 40 39.70 3,200 0 0 0
TMT
11.9
11.9
11.90 12 11.70 17,300 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
14 14 14 0 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
18.9
18.9
18.70 18.90 18.60 346,900 0 0 0
TNH
9.6
9.6
9.48 9.55 9.47 15,700 0 0 0
TNI
4.8
4.8
4.62 4.89 4.62 9,000 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
10.6
10.6
9.87 10.60 9.56 77,300 0 0 0
TNV
13.5
13.5
13.50 14.50 13.50 17,100 0 0 0
TNW
12.4
12.4
12.40 12.40 12.40 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174.7
174.7
174.45 175.44 171.49 6,700 0 0 0
TOT
16.8
16.8
16.90 16.90 16.50 3,000 0 0 0
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
16.0
16.0
15.70 15.95 15.70 7,207,400 0 0 0
TPC
6.8
6.8
7.11 7.71 6.72 1,600 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
80.3
80.3
80 80.30 80 12,100 0 0 0
TRC
75.2
75.2
75.80 75.80 72.90 19,700 0 0 0
TRS
32.8
32.8
37.70 37.70 32.80 200 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.5
5.5
5.80 5.80 5.50 1,100 0 0 0
TSA
15.1
15.1
15.10 15.10 14.95 74,400 0 0 0
TSB
24.2
24.2
25.50 25.50 24.20 1,400 0 0 0
TSC
2.3
2.3
2.34 2.42 2.26 312,800 0 0 0
TSD
3.2
3.2
3.10 3.20 3.10 800 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
32.3
32.3
32.40 33 32.30 1,400 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
8.6
8.6
8.30 8.60 8.30 23,800 0 0 0
TTA
10.7
10.7
10.70 10.80 10.50 219,100 0 0 0
TTC
9
9
9 9 9 500 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
2.31 2.31 2.27 445,000 0 0 0
TTG
13.4
13.4
14 14.30 12.80 3,500 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 55,000 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 14.50 9,300 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
22.9
22.9
22.50 23.40 22.30 45,200 0 0 0
TV2
29
29
28.90 29.50 28.90 60,900 0 0 0
TV3
16.3
16.3
16.30 16.30 16.30 100 0 0 0
TV4
13
13
13 13 13 0 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
7.55 7.55 7.21 4,900 0 0 0
TVC
8.6
8.6
8.60 8.70 8.60 403,100 0 0 0
TVD
9.6
9.6
9.39 9.58 9.39 83,400 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
11.2
11.2
10.80 11.40 10.60 871,600 0 0 0
TVS
13
13
13 13.05 12.85 19,500 0 0 0
TVT
16.5
16.5
16.45 16.45 16.45 100 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4 4.70 4 1,700 0 0 0
TYA
19.1
19.1
18.85 19.05 18.85 18,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
6.30 7.20 6.30 1,100 0 0 0
UDL
23.7
23.7
23.70 23.70 23.70 0 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 1,300 0 0 0
UIC
64
64
64 64 63.80 1,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.5
7.5
7 7.50 6.60 5,459,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7.6
7.6
7.60 8.80 7.60 2,100 0 0 0
USC
13
13
13 13 13 0 0 0 0
USD
17.3
17.3
17.30 17.30 17.30 100 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 0 0 0 0
V21
6
6
6 6 6 10,000 0 0 0
VAB
10.7
10.7
10.45 10.80 10.40 1,019,000 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
33.5
33.5
33.60 33.60 33.50 500 0 0 0
VBB
13.1
13.1
13.10 13.40 11.40 65,900 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
12.2
12.2
12.20 12.20 12.20 100 0 0 0
VC2
4.5
4.5
4.60 4.60 4.30 222,100 0 0 0
VC3
25.8
25.8
25.90 25.90 25.50 1,368,500 0 0 0
VC6
18.5
18.5
18.51 18.51 18.51 400 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 67,500 0 0 0
VC9
4.6
4.6
4.80 4.80 4.40 21,800 0 0 0
VCA
6.5
6.5
6.20 6.55 6.20 1,500 0 0 0
VCB
62.2
62.2
61.80 62.50 61.70 3,910,600 0 0 0
VCC
10
10
10 10 10 200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
295 300 295 600 0 0 0
VCG
19.7
19.7
19.75 19.80 19.65 1,813,900 0 0 0
VCI
24.4
24.4
24.50 24.65 24.20 4,656,600 0 0 0
VCM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VCP
23.9
23.9
24 24.20 23.90 56,700 0 0 0
VCR
38
38
38 38 38 300 0 0 0
VCS
38.4
38.4
38.50 38.50 38.20 25,800 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
10.50 10.50 10.50 100 0 0 0
VDN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VDP
54
54
54 54 54 0 0 0 0
VDS
13.8
13.8
13.85 13.85 13.65 160,100 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 105,500 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
2.7
2.7
2.90 2.90 2.70 2,400 0 0 0
VEA
34.7
34.7
34.50 34.80 34.50 80,500 0 0 0
VEC
23.5
23.5
24 24 20.90 400 0 0 0
VEF
90.5
90.5
90.50 90.50 90 5,200 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.25 46.35 45.80 9,100 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
42.2
42.2
42 42.60 41.90 289,900 0 0 0
VGG
40
40
40 40 40 0 0 0 0
VGI
96
96
94.30 98.60 93.50 836,700 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.6
26.6
26.50 26.80 26.50 8,500 0 0 0
VGR
76.9
76.9
70.80 77 70.80 15,900 0 0 0
VGS
21.6
21.6
21.80 21.90 21.50 67,800 0 0 0
VGT
11.6
11.6
11.50 11.80 11.50 241,100 0 0 0
VGV
43.5
43.5
43.50 43.50 43.50 100 0 0 0
VHC
57.8
57.8
58 58.20 57.50 107,800 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.2
3.2
3.10 3.30 3.10 213,700 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 653,400 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
150
150
149.40 150.80 146.30 3,277,300 0 0 0
VIB
16.3
16.3
16 16.30 15.85 15,461,200 0 0 0
VIC
200.2
200.2
197.60 200.60 193.30 2,507,200 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 4,200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
15.90 15.90 15.90 5,100 0 0 0
VIG
4.3
4.3
4.40 4.40 4.30 10,700 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
11.5
11.5
11.40 11.50 11.30 173,700 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
22.4
22.4
22.70 23.20 22.30 217,300 0 0 0
VIX
17.9
17.9
18 18.10 17.60 23,370,300 0 0 0
VJC
172.6
172.6
170.80 172.60 169.20 1,034,100 0 0 0
VLA
7.9
7.9
7.60 7.90 7.60 6,600 0 0 0
VLB
47.7
47.7
47.80 48.20 47.60 13,300 0 0 0
VLC
12.9
12.9
12.90 12.90 12.90 22,300 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
3.90 4.20 3.90 500 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 100 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 15.90 200 0 0 0
VNB
14.3
14.3
14.40 14.40 14.20 1,700 0 0 0
VNC
35.1
35.1
36.60 36.60 35.10 2,100 0 0 0
VND
17.8
17.8
17.95 18.25 17.65 12,783,000 0 0 0
VNE
2.8
2.8
2.91 2.99 2.82 1,648,000 0 0 0
VNF
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VNG
6.4
6.4
6.42 6.42 6.42 100 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VNL
18.7
18.7
18.30 18.65 18.30 300 0 0 0
VNM
58.6
58.6
58.60 58.80 58.20 2,126,500 0 0 0
VNP
17.2
17.2
17.80 17.80 17.20 83,600 0 0 0
VNR
20.1
20.1
20.10 20.20 20 22,600 0 0 0
VNS
7.8
7.8
7.95 7.95 7.81 2,400 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
311
311
316.50 317 311 1,400 0 0 0
VOS
12.3
12.3
12.30 12.45 12.20 370,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.5
26.5
26.55 26.60 26.25 7,702,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.3
23.3
23.27 23.27 22.77 4,200 0 0 0
VPG
3.0
3.0
3.03 3.03 2.95 166,300 0 0 0
VPH
3.7
3.7
3.68 3.70 3.50 19,500 0 0 0
VPI
60.4
60.4
60.40 60.60 59.30 1,460,500 0 0 0
VPL
90.7
90.7
92 92.60 89.90 627,900 0 0 0
VPR
7.8
7.8
7.90 7.90 7.80 1,300 0 0 0
VPS
8.7
8.7
8.70 8.70 8.70 400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13
13
13 13.25 12.70 50,500 0 0 0
VRE
31.1
31.1
30.35 31.55 29.95 3,978,600 0 0 0
VRG
15.2
15.2
15.48 15.48 15.11 10,000 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 200 0 0 0
VSC
20.1
20.1
19.65 20.15 19.45 2,737,700 0 0 0
VSE
7.9
7.9
7.60 8 7.40 3,100 0 0 0
VSF
26.4
26.4
26 26.50 26 1,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.65 42.80 42.65 4,000 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VSM
15.7
15.7
14.30 15.70 14.30 2,200 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
13.9
13.9
13.20 13.85 13.20 2,600 0 0 0
VTC
16.1
16.1
14.50 16.20 14.30 52,800 0 0 0
VTD
5
5
5.10 5.20 4.90 134,700 0 0 0
VTE
6.2
6.2
6.20 6.20 6.20 100 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
51.7
51.7
52 52 50.50 8,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.0
11.0
11.10 11.10 10.96 260,500 0 0 0
VTP
66.2
66.2
66.50 67.60 65.90 435,500 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 400 0 0 0
VTR
10
10
10 10.10 9.90 8,900 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.3
13.3
12.60 13.80 12.50 59,800 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.60 20.30 1,083,300 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
124.9
124.9
123.30 128.40 123.20 99,000 0 0 0
VW3
9.9
9.9
9.90 9.90 9.70 1,500 0 0 0
VWS
22.6
22.6
22.60 22.60 22.60 100 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
6.40 6.60 6.40 11,800 0 0 0
WTC
10
10
10 10 10 200 0 0 0
X20
11.5
11.5
11.50 11.50 11.50 1,300 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
10.1
10.1
10 10.10 10 10,900 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
15.3
15.3
14.70 16.10 14.50 6,700 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 5,100 0 0 0
YBM
10
10
10 10 10 1,100 0 0 0
YEG
9.0
9.0
8.92 9.03 8.92 269,300 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
304.9
304.9
0 0 0 47,791,702 0 0 0
^UPCOM
125.9
125.9
0 0 0 22,954,623 0 0 0
^VN30
1,982.3
1,982.3
0 0 0 325,429,497 0 0 0
^VNINDEX
1,831.6
1,831.6
0 0 0 601,316,050 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |