DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/06/2026

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 05/06/2026

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
6.9
6.9
6.95 7.02 6.91 416,600 0 0 0
AAH
2.9
2.9
3 3 2.90 137,600 0 0 0
AAM
6.4
6.4
7 7 6.43 900 0 0 0
AAS
8.4
8.4
8.40 8.40 8.30 401,500 0 0 0
AAT
2.7
2.7
2.81 2.85 2.68 34,500 0 0 0
AAV
6.7
6.7
6.70 7 6.70 82,000 0 0 0
ABB
15.9
15.9
16.10 16.20 15.90 786,900 0 0 0
ABC
10.5
10.5
10.50 10.50 10.50 3,100 0 0 0
ABI
19.4
19.4
19.50 19.50 19.40 1,000 0 0 0
ABR
12.9
12.9
12.90 12.90 12.90 100 0 0 0
ABS
2.9
2.9
2.98 2.98 2.90 58,700 0 0 0
ABT
55.5
55.5
55.50 55.60 55.50 700 0 0 0
ABW
10.6
10.6
10.60 10.60 10.50 40,700 0 0 0
ACB
26.2
26.2
26.20 26.30 25.85 27,586,000 0 0 0
ACC
12.7
12.7
12.65 12.65 12.65 0 0 0 0
ACE
36
36
36 36 36 0 0 0 0
ACL
13
13
13 13 13 0 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 169,100 0 0 0
ACS
2.8
2.8
2.90 2.90 2.80 1,000 0 0 0
ACV
44
44
44.10 44.40 43.60 397,900 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.45 8.45 8.40 200 0 0 0
ADS
8.9
8.9
8.96 9.09 8.91 44,900 0 0 0
AFX
10.4
10.4
10.30 10.40 10.10 70,400 0 0 0
AG1
10.4
10.4
10.40 10.50 10.40 7,900 0 0 0
AGF
2
2
1.90 2 1.90 600 0 0 0
AGG
11.9
11.9
11.80 11.85 11.65 200,000 0 0 0
AGM
2.6
2.6
2.90 3.20 2.60 266,000 0 0 0
AGP
34.2
34.2
34.50 34.60 34 2,700 0 0 0
AGR
14.2
14.2
14.30 14.35 14.20 184,200 0 0 0
AGX
209
209
215 215 209 2,500 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
50.7
50.7
51 51.20 50 139,000 0 0 0
ALT
14.9
14.9
17 17 14.90 1,200 0 0 0
ALV
7
7
7 7.10 6.90 13,300 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
10
10.30 10.40 9.30 224,300 0 0 0
AMV
1.5
1.5
1.60 1.60 1.50 174,500 0 0 0
ANT
25.2
25.2
26 26 25.20 8,100 0 0 0
ANV
21
21
21.40 21.40 20.95 322,700 0 0 0
APF
43.4
43.4
44 44 43 13,400 0 0 0
APG
4.4
4.4
4.46 4.49 4.38 243,700 0 0 0
APH
5.5
5.5
5.45 5.51 5.42 146,200 0 0 0
API
6
6
6 6.60 6 222,100 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 1,200 0 0 0
APS
6.6
6.6
6.70 6.90 6.50 328,100 0 0 0
APT
2.4
2.4
2.30 2.40 2.20 500 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.90 17 16.80 400 0 0 0
ASM
5.9
5.9
5.95 5.99 5.84 702,000 0 0 0
ASP
7.7
7.7
7.99 7.99 7.71 69,700 0 0 0
AST
71
71
71 71 71 100 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 18,500 0 0 0
ATG
7.5
7.5
6.30 7.80 6.30 1,600 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
45
45
45 45 45 0 0 0 0
AVG
9.2
9.2
9.30 9.30 9.10 10,900 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 2,800 0 0 0
BAF
34.6
34.6
34.55 34.60 34.35 1,298,300 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 0 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 12 100 0 0 0
BBT
11
11
11 11 11 0 0 0 0
BCA
18.9
18.9
20.80 20.80 18.90 1,200 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 6.90 6.80 11,600 0 0 0
BCE
8.7
8.7
8.60 8.69 8.50 6,900 0 0 0
BCF
42.2
42.2
42.20 42.20 42.20 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
54.1
54.1
55 55.30 54.10 229,700 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCR
1.1
1.1
1.10 1.20 1 841,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.3
35.3
35.30 35.30 35.30 0 0 0 0
BDT
9
9
9.20 9.20 9 2,100 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
57
56.90 57.80 56.10 144,100 0 0 0
BGE
3.2
3.2
3.30 3.40 3.20 327,200 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22
22
22.10 22.10 22 200 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.9
29.9
29.95 29.95 29.85 2,100 0 0 0
BHP
7
7
7 7 7 800 0 0 0
BIC
24.7
24.7
24.65 24.70 24.60 23,200 0 0 0
BID
42
42
42.80 42.80 42 2,265,100 0 0 0
BIG
5.3
5.3
5.60 5.60 5.30 300,700 0 0 0
BIO
13.4
13.4
12 13.40 12 2,600 0 0 0
BKC
20.9
20.9
20.90 21 20.60 2,000 0 0 0
BKG
2.4
2.4
2.34 2.42 2.33 104,200 0 0 0
BLI
8.5
8.5
8.40 8.60 8.20 11,700 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.7
21.7
21.73 21.73 21.73 100 0 0 0
BMC
12.8
12.8
12.95 12.95 12.70 2,700 0 0 0
BMD
11
11
11 11 11 0 0 0 0
BMF
7
7
7 7 7 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 200 0 0 0
BMI
14.4
14.4
14.50 14.60 14.35 72,100 0 0 0
BMJ
10.5
10.5
10.80 10.80 10 700 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
133.6
133.6
136 136 133.50 144,700 0 0 0
BMS
14.4
14.4
14.40 14.50 14.20 109,000 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.9
5.9
6 6 5.40 727,600 0 0 0
BNW
15.7
15.7
15.70 15.70 15.70 300 0 0 0
BOT
1.8
1.8
1.80 1.80 1.70 79,100 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.80 3.80 3.70 1,200 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 600 0 0 0
BRR
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BRS
23.5
23.5
23.50 23.50 23.40 500 0 0 0
BSA
19.4
19.4
19.70 19.80 16.90 38,000 0 0 0
BSD
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSG
14
14
14 14 14 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BSI
34.2
34.2
34.75 34.75 34.20 153,500 0 0 0
BSL
13
13
13 13 13 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 2,300 0 0 0
BSR
28.5
28.5
28.80 29.40 28.30 6,092,200 0 0 0
BT1
12
12
12 12 12 200 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 0 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.4
21.4
22.10 22.10 20.60 1,100 0 0 0
BTN
2.5
2.5
2.60 2.60 2.50 6,000 0 0 0
BTP
8.3
8.3
8.31 8.38 8.31 19,900 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BTT
40.6
40.6
40.60 40.60 40.60 0 0 0 0
BTU
16.5
16.5
16.50 16.50 16.50 700 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
12.6
12.6
12.30 12.70 12.20 4,031,600 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 2,000 0 0 0
BVH
69.7
69.7
70.10 70.10 69 249,700 0 0 0
BVL
13
13
13 14.30 13 500 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.6
25.6
25.80 25.80 25.30 177,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.0
44.0
43.70 43.95 43.60 47,100 0 0 0
BWS
33.8
33.8
33.80 33.80 33.80 100 0 0 0
BXH
13
13
13 13 13 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 100 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
15.8
15.8
15.75 15.75 15.75 126,400 0 0 0
C47
9.5
9.5
9.40 9.50 9.40 2,400 0 0 0
C4G
6.7
6.7
6.80 6.90 6.70 77,300 0 0 0
C69
18.9
18.9
19 20.20 18.40 874,600 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 100 0 0 0
CAD
0.4
0.4
0.50 0.50 0.40 1,700 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.6
43.6
43.80 44 41.50 23,100 0 0 0
CAT
14.1
14.1
14.10 14.40 13.90 38,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 100 0 0 0
CBS
24.3
24.3
24.40 24.40 24.30 1,200 0 0 0
CC1
33
33
33 33 33 200 0 0 0
CCA
14.9
14.9
14.92 14.92 14.92 500 0 0 0
CCC
7.4
7.4
7.45 7.68 7.40 6,600 0 0 0
CCI
19.9
19.9
19.90 19.90 19.90 300 0 0 0
CCL
4.3
4.3
4.30 4.30 4.27 44,600 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 0 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
18.2
18.2
18.80 18.80 17.80 56,800 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29
29
29 29 28.90 400 0 0 0
CDO
1.4
1.4
1.50 1.50 1.30 111,200 0 0 0
CDP
13
13
13 13 13 1,200 0 0 0
CDR
5
5
4.30 5 4.30 1,200 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 9,600 0 0 0
CEO
14.8
14.8
15.14 15.43 14.76 5,968,100 0 0 0
CET
6.3
6.3
6.30 6.30 6.30 500 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 0 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.6
27.6
27.75 27.80 27.60 4,800 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 3.50 3.40 700 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 100 0 0 0
CID
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CIG
6.1
6.1
6 6.05 6 39,000 0 0 0
CII
16.2
16.2
16.55 16.65 16.20 9,330,200 0 0 0
CIP
2
2
1.80 2 1.70 1,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
CKA
65.3
65.3
65.30 65.30 65.30 0 0 0 0
CKD
22.2
22.2
23.90 23.90 22.20 3,300 0 0 0
CKG
7.1
7.1
7.12 7.12 7.08 39,100 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CLH
20.4
20.4
20.20 20.40 20.20 4,600 0 0 0
CLL
30
30
30 30.50 29.95 5,600 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 25,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
CMD
19.2
19.2
19.20 19.20 19.10 800 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.7
27.7
28.15 28.20 27.35 462,900 0 0 0
CMI
0.6
0.6
0.50 0.60 0.50 2,000 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
26.10 26.10 19.40 200 0 0 0
CMN
27
27
27.27 27.27 25.97 18,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
8 8.30 7.20 381,400 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
5.62 5.62 5.47 58,300 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
22.3
22.3
22.50 22.55 22.30 3,600 0 0 0
CNN
66.1
66.1
60 66.10 60 300 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.6
15.6
15.50 16.80 15.40 2,600 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
31.40 31.40 31.20 16,000 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CRC
6.0
6.0
6.08 6.16 6.02 331,300 0 0 0
CRE
7.9
7.9
7.50 7.90 7.40 511,100 0 0 0
CSC
13.6
13.6
13.50 13.60 13.50 900 0 0 0
CSI
17
17
17.20 17.20 17 1,500 0 0 0
CSM
12.5
12.5
12.50 12.50 12.35 109,700 0 0 0
CSV
24.6
24.6
24.50 24.70 24.50 63,100 0 0 0
CT3
6.9
6.9
7.40 7.40 6.50 6,100 0 0 0
CT6
7
7
7 7 7 200 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
72.7
72.7
71.50 72.90 71.40 594,500 0 0 0
CTF
17.9
17.9
17.95 17.95 17.75 253,400 0 0 0
CTG
33.9
33.9
34.10 34.35 33.90 4,082,400 0 0 0
CTI
20.1
20.1
20.15 20.20 20.05 68,400 0 0 0
CTP
8
8
7.60 8.10 7.60 209,200 0 0 0
CTR
91.5
91.5
91 91.50 89.60 275,800 0 0 0
CTS
21.5
21.5
21.60 21.80 21.41 460,000 0 0 0
CTT
20
20
20 20 20 0 0 0 0
CTW
25
25
25.50 25.50 25 300 0 0 0
CVN
1.1
1.1
1.10 1.10 1 236,100 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
12.40 12.40 12.40 0 0 0 0
D2D
32.1
32.1
32.40 32.40 32.05 9,500 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
3.4
3.4
3.28 3.42 3.28 120,100 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
8.1
8.1
7.44 8.21 7.44 6,000 0 0 0
DBC
19.3
19.3
19.60 19.60 19.30 975,200 0 0 0
DBD
50.2
50.2
50.10 50.50 50.10 12,400 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
10.8
10.8
11.05 11.05 10.80 7,400 0 0 0
DC1
8
8
8 8 8 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 3,400 0 0 0
DC4
7.5
7.5
7.45 7.47 7.36 304,900 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
37.6
37.6
37.70 37.80 37.30 401,100 0 0 0
DCM
38.7
38.7
39.10 39.15 38.70 1,371,200 0 0 0
DCR
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 13,000 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 212,600 0 0 0
DDB
9.2
9.2
9.20 9.20 9.20 800 0 0 0
DDG
0.6
0.6
0.60 0.70 0.50 5,881,100 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
2
2
2 2 2 100 0 0 0
DDN
7
7
7 7 7 1,700 0 0 0
DDV
26.1
26.1
26.30 26.40 26.10 345,600 0 0 0
DFC
34.2
34.2
34.30 34.40 34 7,600 0 0 0
DFF
0.5
0.5
0.50 0.60 0.40 597,300 0 0 0
DGC
45.9
45.9
45.40 45.85 45.40 373,600 0 0 0
DGT
3.9
3.9
4 4 3.90 141,900 0 0 0
DGW
39.9
39.9
40.10 40.45 39.50 478,200 0 0 0
DHA
48.4
48.4
48.15 49.20 48.10 15,400 0 0 0
DHB
10.6
10.6
10.60 10.60 10.50 14,000 0 0 0
DHC
36.4
36.4
36.25 36.40 36 91,200 0 0 0
DHD
28.5
28.5
28.50 28.50 28.40 3,100 0 0 0
DHG
93.4
93.4
93.70 93.70 93.20 4,500 0 0 0
DHM
6.1
6.1
6.10 6.10 6.10 100 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
65.7
65.7
68.40 68.40 65 4,800 0 0 0
DIC
0.9
0.9
1 1 0.90 37,200 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.9
12.9
13.05 13.10 12.80 4,201,000 0 0 0
DIH
8.8
8.8
8.80 8.80 8.60 4,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.30 5.40 5.30 148,400 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 2.71 2.64 437,500 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 1,000 0 0 0
DNA
23.8
23.8
23.80 23.80 23.80 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 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 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.10 32.10 32.10 1,300 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 12.20 400 0 0 0
DP1
30
30
30.10 30.10 30 2,700 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
58.6
58.6
59 59 58.20 5,700 0 0 0
DPG
39.9
39.9
40.04 40.04 39.50 152,600 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.1
25.1
25.15 25.35 25.10 857,800 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.7
41.7
42.05 42.20 41.40 509,600 0 0 0
DQC
9.5
9.5
9.52 9.52 9.50 1,900 0 0 0
DRC
12.1
12.1
12.05 12.15 12.05 95,200 0 0 0
DRG
7.8
7.8
8.50 8.50 7.70 2,900 0 0 0
DRH
2.0
2.0
2.06 2.09 2.04 174,600 0 0 0
DRI
14.5
14.5
14.70 14.80 14.40 440,000 0 0 0
DRL
44.7
44.7
44.65 44.65 44 8,700 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
21.5
21.5
22.10 22.10 21.45 229,700 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.5
37.5
37.50 37.50 37 1,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
10.8
10.8
10.80 10.80 9.90 1,271,900 0 0 0
DTA
3.5
3.5
3.32 3.45 3.31 6,500 0 0 0
DTD
14.4
14.4
14.50 14.60 14.40 101,100 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 1,000 0 0 0
DTK
11.5
11.5
11.90 11.90 11.40 19,500 0 0 0
DTL
11.1
11.1
11.40 11.40 11.10 2,900 0 0 0
DTP
90
90
90 90 90 100 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
1.1
1.1
1.20 1.20 1.10 477,300 0 0 0
DVM
6.9
6.9
7 7 6.90 55,800 0 0 0
DVN
21.2
21.2
21.70 21.70 21.20 12,300 0 0 0
DVP
70.6
70.6
70.60 70.60 70.30 16,000 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
14
14
14 14 14 3,300 0 0 0
DXG
12.9
12.9
12.95 12.95 12.75 5,449,500 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
13
13
12.90 13 12.80 112,300 0 0 0
DXS
7.3
7.3
7.49 7.50 7.18 2,332,500 0 0 0
DXV
3.8
3.8
3.73 3.83 3.70 3,700 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 500 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 24.30 24 1,800 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 3,000 0 0 0
EIB
21.1
21.1
21.30 21.35 21.10 2,846,000 0 0 0
EIC
21.7
21.7
19.80 21.70 18.50 1,400 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 200 0 0 0
EIN
2.3
2.3
2 2.30 2 6,000 0 0 0
ELC
16.1
16.1
16.30 16.30 15.95 229,200 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.1
19.1
19.10 19.10 19.10 200 0 0 0
EVE
9.2
9.2
9.16 9.20 9.07 16,300 0 0 0
EVF
13.2
13.2
13.40 13.45 13.10 1,671,900 0 0 0
EVG
6.1
6.1
6.16 6.16 5.98 251,800 0 0 0
EVS
4.6
4.6
4.50 4.60 4.50 14,300 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
3.33 3.33 3.26 9,500 0 0 0
FCN
12.4
12.4
12.15 12.40 12 573,100 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
24.8
24.8
24.80 24.80 24.80 100 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
20.9
20.9
21 21.30 20.80 19,200 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 149,600 0 0 0
FIR
5.3
5.3
5.24 5.27 5.20 19,800 0 0 0
FIT
3.9
3.9
3.86 3.93 3.80 439,000 0 0 0
FMC
35.2
35.2
34.95 35.50 34.95 24,500 0 0 0
FOC
69
69
68.50 69 68.50 10,300 0 0 0
FOX
81
81
81.90 82 81 53,200 0 0 0
FPT
75
75
76 76 74.30 11,218,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
124.8
124.8
127 128 119 528,600 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.8
43.8
43.80 43.80 43.80 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 0.60 0.40 236,600 0 0 0
FTS
23.8
23.8
24.30 24.30 23.80 366,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 10,700 0 0 0
G36
10
10
10 10.10 9.90 35,600 0 0 0
GAS
85
85
85.20 87.80 83.80 1,317,900 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19.5
19.5
19.50 19.70 19.20 18,400 0 0 0
GDA
13.7
13.7
13.70 13.80 13.70 7,900 0 0 0
GDT
18.3
18.3
18.30 18.30 18.30 200 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
101.5
101.5
104.95 104.95 101.27 888,500 0 0 0
GEG
13.2
13.2
13.43 13.48 13.24 373,300 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32
32
33.05 33.05 31.85 7,663,500 0 0 0
GGG
3.1
3.1
3.10 3.10 3 47,400 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
26.6
26.6
26.20 26.60 26 6,100 0 0 0
GIC
13.3
13.3
12.40 13.30 12.40 200 0 0 0
GIL
12
12
12.10 12.10 11.95 83,300 0 0 0
GKM
1.3
1.3
1.40 1.40 1.20 221,400 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
76.2
76.2
76.10 77.20 76 509,700 0 0 0
GMH
7.4
7.4
7.40 7.40 7.40 500 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
GND
25.8
25.8
25.90 25.90 25.80 300 0 0 0
GPC
2
2
1.90 2 1.90 6,300 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
GSP
11.3
11.3
11.25 11.35 11.20 160,200 0 0 0
GTA
8.9
8.9
8.88 8.88 8.88 100 0 0 0
GTD
207
207
207 207 207 100 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
34.8
34.8
35.60 35.60 34.70 2,075,500 0 0 0
GVT
89.8
89.8
89.80 89.80 89.80 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.5
15.5
15.40 15.50 15.20 1,585,000 0 0 0
HAH
54.1
54.1
55 55.30 54 1,202,400 0 0 0
HAM
41.2
41.2
41.20 41.20 41.20 0 0 0 0
HAN
8
8
8 8 8 0 0 0 0
HAP
6.8
6.8
6.82 6.82 6.71 1,800 0 0 0
HAR
3.4
3.4
3.35 3.39 3.33 25,800 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 100 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 9.98 9.92 130,200 0 0 0
HBC
5
5
5 5 4.90 285,300 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HBS
4.1
4.1
4 4.10 4 3,200 0 0 0
HC1
13.3
13.3
13.20 13.30 13.20 15,400 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
7.10 7.15 6.95 222,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27
27
27.55 27.55 27 2,363,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
8.4
8.4
8.30 8.50 8.30 6,000 0 0 0
HD8
5.8
5.8
5.80 5.80 5.80 100 0 0 0
HDA
6.8
6.8
6.80 6.80 6.80 500 0 0 0
HDB
25.5
25.5
25.50 25.55 25.25 6,811,600 0 0 0
HDC
17.4
17.4
17.70 17.70 17.25 477,500 0 0 0
HDG
21.1
21.1
20.86 21.14 20.86 1,211,900 0 0 0
HDM
35.7
35.7
35.70 35.70 35.70 100 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
33.2
33.2
32.50 33.15 32 1,500 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 0 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
157
157
156.60 157 153.50 3,000 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
14.30 14.40 14.15 652,900 0 0 0
HHS
11.2
11.2
11.35 11.35 11.10 790,100 0 0 0
HHV
11.6
11.6
11.75 11.75 11.55 2,580,400 0 0 0
HID
4.2
4.2
4.28 4.28 4.13 225,100 0 0 0
HII
5.7
5.7
5.75 5.75 5.66 134,100 0 0 0
HIO
7.6
7.6
8 8 7.60 700 0 0 0
HJC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJS
29
29
29 29 29 100 0 0 0
HKB
0.4
0.4
0.50 0.50 0.40 393,000 0 0 0
HKT
19.9
19.9
19.70 19.90 17.90 5,700 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
16.1
16.1
15.60 16.10 15.60 8,500 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.3
11.3
11.35 11.35 11.30 2,000 0 0 0
HMD
15.6
15.6
15.60 15.60 15.60 500 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
9.6
9.6
10.90 10.90 9.40 13,000 0 0 0
HMS
34.4
34.4
35 35 34.40 16,100 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.4
10.4
10.40 10.50 10.40 2,400 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7.10 7.20 7 2,180,200 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.2
8.2
8.10 8.20 8 281,700 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 1,000 0 0 0
HPB
20.5
20.5
20.50 20.50 20.50 0 0 0 0
HPD
15.9
15.9
15.90 15.90 15.90 6,300 0 0 0
HPG
23.8
23.8
23.95 24.05 23.75 13,891,200 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 28 500 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.45 4.45 4.34 143,600 0 0 0
HQC
2.6
2.6
2.77 2.77 2.61 5,839,400 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
44.4
44.4
41.40 44.40 39.80 4,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12
12
12.10 12.15 11.95 2,668,900 0 0 0
HSL
5.3
5.3
5.24 5.25 5 1,561,000 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15
15
16.30 16.30 15 1,900 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 38,300 0 0 0
HT1
13.7
13.7
13.65 13.80 13.55 95,100 0 0 0
HTC
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HTE
3
3
2.90 3 2.90 13,100 0 0 0
HTG
40.6
40.6
40.55 40.60 40.50 1,300 0 0 0
HTI
21.4
21.4
21.25 21.35 21.15 18,200 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 9.20 100 0 0 0
HTN
7.4
7.4
7.13 7.45 7.10 157,200 0 0 0
HTP
1
1
1 1.10 1 76,000 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 0 0 0 0
HU4
9.2
9.2
9.40 9.40 9.20 30,200 0 0 0
HU6
4
4
3.90 4.10 3.80 26,200 0 0 0
HUB
12.9
12.9
12.85 12.90 12.85 800 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 100 0 0 0
HUT
15.5
15.5
15.50 15.60 15.40 866,300 0 0 0
HVA
4.3
4.3
4.30 4.30 4.30 32,700 0 0 0
HVH
10.3
10.3
10.30 10.30 10.10 111,400 0 0 0
HVN
21.3
21.3
21.30 21.30 21.20 165,100 0 0 0
HVT
26
26
26.40 26.50 26 20,200 0 0 0
HVX
2.5
2.5
2.40 2.50 2.40 2,900 0 0 0
HWS
15
15
15.10 15.10 15 600 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
2.80 2.80 2.80 0 0 0 0
ICG
15.9
15.9
15.80 15.90 15.70 5,400 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
29.1
29.1
29.20 29.20 28.50 3,600 0 0 0
ICT
17.6
17.6
17.60 17.60 17.60 2,000 0 0 0
IDC
43.4
43.4
43.50 43.50 42.70 635,600 0 0 0
IDI
5.7
5.7
5.84 5.84 5.73 393,000 0 0 0
IDJ
4.5
4.5
4.50 4.70 4.40 284,600 0 0 0
IDP
243.2
243.2
243.20 243.20 243.20 100 0 0 0
IDV
22.4
22.4
22.60 22.70 22.40 3,800 0 0 0
IFS
17
17
17 17 17 1,300 0 0 0
IJC
9.5
9.5
9.58 9.60 9.50 537,400 0 0 0
ILA
6.2
6.2
6.20 6.30 6.20 2,800 0 0 0
ILB
21.8
21.8
21.80 21.80 21.80 4,700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
ILS
24.9
24.9
25 25.90 24.60 21,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.8
45.8
46 46.10 45.80 5,000 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
36.7
36.7
36.90 37 36.60 3,300 0 0 0
IPA
15.3
15.3
15.50 15.50 14.90 40,400 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 1,100 0 0 0
ISH
24
24
27.60 27.60 24 2,100 0 0 0
IST
36
36
36 36 36 800 0 0 0
ITC
12.6
12.6
12.55 12.60 12.30 78,200 0 0 0
ITD
15.7
15.7
15.75 15.75 15.25 4,700 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 29,200 0 0 0
ITS
4
4
3.90 4 3.90 200 0 0 0
IVS
6.9
6.9
6.90 6.90 6.80 5,900 0 0 0
JOS
1.4
1.4
1.50 1.50 1.40 1,700 0 0 0
JVC
3.8
3.8
3.75 3.86 3.75 64,100 0 0 0
KBC
29.5
29.5
29.90 29.90 29.35 1,129,400 0 0 0
KCB
10.9
10.9
11 11.30 10.90 11,600 0 0 0
KDC
51
51
51.30 51.30 50 1,136,000 0 0 0
KDH
22.9
22.9
22.80 23.25 22.80 2,455,500 0 0 0
KDM
21.2
21.2
20.10 21.20 20.10 3,500 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 5,700 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5
5
5 5.01 4.93 3,203,800 0 0 0
KHP
10.1
10.1
10 10.10 10 4,900 0 0 0
KHS
12.5
12.5
12.36 12.55 12.27 500 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
14.3
14.3
14.15 14.55 14.15 259,500 0 0 0
KMR
2.8
2.8
2.79 2.80 2.79 5,400 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 590,500 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.95 15.05 14.90 596,100 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
83.6
83.6
83 87.10 82.80 506,900 0 0 0
KSQ
1.1
1.1
1.10 1.10 1 105,400 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
21
21
20.40 21 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
4.7
4.7
4.70 4.70 4.70 500 0 0 0
L14
21.5
21.5
21.70 21.80 21.50 35,000 0 0 0
L18
20.9
20.9
20.20 20.90 20.20 6,100 0 0 0
L40
31.5
31.5
30.50 32 30.50 98,400 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
11.40 11.40 11.30 6,000 0 0 0
LAS
15
15
15.10 15.20 14.90 130,300 0 0 0
LAW
29.7
29.7
29.70 29.70 29.70 100 0 0 0
LBE
31.3
31.3
30.70 31.50 30.70 2,300 0 0 0
LBM
29
29
29.30 29.40 29 3,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.09 9.10 9.04 711,600 0 0 0
LCM
0.8
0.8
0.80 0.80 0.70 86,100 0 0 0
LDG
2.7
2.7
2.76 2.78 2.72 473,900 0 0 0
LDP
8.4
8.4
8.90 8.90 8.40 38,800 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.20 5.40 5.18 5,500 0 0 0
LHC
87.6
87.6
90.30 91.90 87 57,100 0 0 0
LHG
28.1
28.1
28.05 28.20 28.05 27,900 0 0 0
LIC
29.1
29.1
29.30 29.30 29.10 1,500 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 20,900 0 0 0
LIX
28.6
28.6
28.90 28.90 28.55 10,300 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
LLM
20.2
20.2
20.30 20.30 19.50 14,800 0 0 0
LM3
1.7
1.7
2 2 1.70 400 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
LMH
1.3
1.3
1.30 1.40 1.30 35,000 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
0.5
0.5
0.50 0.50 0.50 39,900 0 0 0
LPB
45.7
45.7
46.55 47.20 45.10 1,405,300 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
33 33.60 32.70 15,900 0 0 0
LSS
8.2
8.2
8.16 8.20 8.15 191,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 2,000 0 0 0
LTG
5.6
5.6
5.50 5.70 5.50 118,200 0 0 0
M10
22.4
22.4
22.40 22.40 22.40 0 0 0 0
MA1
37.7
37.7
31 37.90 31 1,700 0 0 0
MAC
12
12
12 12 12 800 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
25
25
25.05 25.15 25 8,343,500 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 110,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.8
19.8
20 20.20 19.80 1,768,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
6.9
6.9
7.70 7.70 6.90 8,900 0 0 0
MCH
131.5
131.5
132.40 132.40 130.50 104,800 0 0 0
MCM
27.7
27.7
27.70 27.70 27.25 4,000 0 0 0
MCO
6.6
6.6
7.30 7.30 6.50 112,000 0 0 0
MCP
27.5
27.5
27.40 27.50 27.20 14,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9.50 9.50 9 200 0 0 0
MDF
4.5
4.5
4.50 4.50 4.50 800 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 2,600 0 0 0
MEC
2.5
2.5
2.50 2.50 2.50 600 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.6
34.6
34.30 34.90 34.30 2,100 0 0 0
MGC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MH3
27
27
27.30 27.30 27 800 0 0 0
MHC
9.4
9.4
9.42 9.50 9.31 13,200 0 0 0
MIC
10.5
10.5
10.70 10.70 10.50 400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.8
17.8
17.75 17.85 17.70 109,200 0 0 0
MKP
27
27
27 27 27 1,200 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18
18
18 18 18 0 0 0 0
MML
30.5
30.5
30.90 30.90 30.50 6,300 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 10,200 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 390,100 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 9,800 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
14.8
14.8
14.70 14.85 14.50 7,520,500 0 0 0
MSH
34.0
34.0
34 34 33.80 40,200 0 0 0
MSN
73.1
73.1
74.30 74.30 73 2,864,100 0 0 0
MSR
40
40
40 40.80 39.60 611,400 0 0 0
MST
8.8
8.8
8.30 8.80 8.30 3,242,800 0 0 0
MTA
12.5
12.5
12.60 12.60 12.30 6,600 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
15.8
15.8
15.60 15.80 15.60 200 0 0 0
MVC
13.6
13.6
13.70 13.70 13.40 13,300 0 0 0
MVN
61.8
61.8
62 62.20 59.90 16,600 0 0 0
MWG
78
78
78.50 78.90 77.60 3,241,800 0 0 0
MZG
12.6
12.6
12.70 12.70 12.50 174,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.3
52.3
52.30 52.50 51.80 598,100 0 0 0
NAG
8.1
8.1
7.90 8.10 7.90 18,900 0 0 0
NAP
10.9
10.9
11.23 11.23 10.86 1,100 0 0 0
NAS
32.2
32.2
32.20 32.20 31.70 700 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
11.3
11.3
12.40 12.40 11.30 5,300 0 0 0
NBB
17.4
17.4
17.10 17.40 17 89,500 0 0 0
NBC
9
9
8.90 9.10 8.80 116,700 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 600 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
92.2
92.2
91.40 92.30 91.40 25,000 0 0 0
ND2
36.4
36.4
36.40 36.40 36.40 0 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
10.60 10.60 10.50 178,100 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.90 4.70 11,500 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 6.60 10,900 0 0 0
NET
64.6
64.6
65 65 64.60 900 0 0 0
NFC
58
58
58 58 58 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.3
11.3
11.40 11.50 11.25 41,300 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.1
10.1
10.15 10.20 10.10 225,500 0 0 0
NHT
10.9
10.9
11 11 10.90 2,800 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 1,227,000 0 0 0
NLG
25.5
25.5
25.75 25.75 25.36 956,300 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
45.3
45.3
45.25 45.50 44.10 41,300 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 0 0 0 0
NO1
5.0
5.0
5.05 5.07 4.97 4,500 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 2,000 0 0 0
NRC
5.9
5.9
5.90 6 5.70 2,067,200 0 0 0
NSC
72.7
72.7
73 73 72.70 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 76,200 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
22.6
22.6
22.90 22.90 22.55 204,200 0 0 0
NTC
138.3
138.3
138.10 138.30 137.90 4,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57.5
57.5
57.50 57.50 57.50 100 0 0 0
NTL
15.9
15.9
16.15 16.15 15.80 96,500 0 0 0
NTP
50.3
50.3
49.42 50.25 49.42 34,500 0 0 0
NTT
10
10
10 10 10 900 0 0 0
NTW
20
20
20 20 20 5,000 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.8
11.8
11.50 12 11.40 539,600 0 0 0
NVL
12.6
12.6
12.98 13.02 12.60 10,116,100 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
4
4.20 4.20 4 26,900 0 0 0
OCB
12.3
12.3
12.40 12.40 12.15 3,388,100 0 0 0
OCH
6.8
6.8
7.90 7.90 6.80 354,500 0 0 0
ODE
46
46
45.80 46 45.80 19,200 0 0 0
OGC
3.0
3.0
3 3.07 2.98 462,200 0 0 0
OIL
14.9
14.9
15 15.20 14.70 1,607,200 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 12.85 974,200 0 0 0
PAC
19.9
19.9
20.18 20.18 19.82 156,200 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
23
23
23 23.10 22.70 288,500 0 0 0
PAP
26.5
26.5
26 26.50 26 1,500 0 0 0
PAS
2.7
2.7
2.90 2.90 2.70 48,200 0 0 0
PAT
65
65
67 67 59 35,000 0 0 0
PBC
6
6
6.10 6.10 6 500 0 0 0
PBP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
18.7
18.7
18.60 19 18.55 1,793,200 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
2.5
2.5
2.50 2.50 2.50 100 0 0 0
PCH
21.6
21.6
22 22 21.50 99,300 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
19
19
18.80 19 18.80 1,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
104.1
104.1
104.10 104.20 104 1,500 0 0 0
PDR
15.1
15.1
15.15 15.15 14.85 7,010,600 0 0 0
PDV
9.1
9.1
9.04 9.10 9.04 2,600 0 0 0
PEG
3.5
3.5
3.60 3.60 3.50 700 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
49.9
49.9
51 51 49.75 351,200 0 0 0
PFL
2.1
2.1
2.10 2.20 2 51,900 0 0 0
PGB
10.3
10.3
10.42 10.42 10.33 123,500 0 0 0
PGC
13.6
13.6
13.60 13.70 13.55 33,700 0 0 0
PGD
22.7
22.7
22.65 22.65 22.65 100 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.2
7.2
7.80 8.10 7.20 5,400 0 0 0
PGS
51
51
51 51 51 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
22.9
22.9
22.50 23 22.30 3,300 0 0 0
PHC
4.8
4.8
4.88 4.88 4.67 15,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PHN
58
58
58 58 58 0 0 0 0
PHP
37.3
37.3
37 38.30 37 123,800 0 0 0
PHR
64.5
64.5
66.30 67.70 64.50 1,048,600 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
24
24
24 24 24 200 0 0 0
PIC
15.6
15.6
15.60 15.60 15.60 500 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 1,700 0 0 0
PIV
7.2
7.2
7.20 7.30 7 110,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.4
8.4
8.40 8.40 8.40 900 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 2,300 0 0 0
PLC
21.6
21.6
21.60 21.70 21.40 93,800 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
4.16 4.23 4.15 63,000 0 0 0
PLX
42
42
42.30 44 41.15 5,041,000 0 0 0
PMB
11.2
11.2
11.10 11.20 11.10 500 0 0 0
PMC
130
130
122.20 130 122 2,200 0 0 0
PMG
6.8
6.8
6.25 6.79 6.04 1,700 0 0 0
PMJ
15
15
15 15 15 1,200 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 37 100 0 0 0
PNC
31.8
31.8
31.80 31.80 31.80 100 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.7
65.7
65 65.70 64.50 672,500 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
15.40 15.40 14.80 1,600 0 0 0
POT
19.9
19.9
19.90 19.90 19.90 200 0 0 0
POV
7.1
7.1
7.20 7.20 7 1,400 0 0 0
POW
13.5
13.5
13.70 13.70 13.45 4,857,300 0 0 0
PPC
9.7
9.7
9.75 9.79 9.68 161,700 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
27.0
27.0
27.10 27.10 26.81 5,100 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 18.20 18.10 600 0 0 0
PPS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PPY
9
9
8.80 9 8.80 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 3,900 0 0 0
PRE
27.5
27.5
27.90 27.90 27.50 2,500 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
9
9
9.20 9.40 9 3,000 0 0 0
PSB
5.5
5.5
5.40 5.50 5.30 15,600 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.3
16.3
16.50 16.60 16.30 13,600 0 0 0
PSE
10.8
10.8
10.90 10.90 10.80 2,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9
9
8.80 9.10 8.80 502,800 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
7.90 7.90 7.80 5,000 0 0 0
PTB
39
39
39.20 39.35 38.90 8,600 0 0 0
PTC
6.5
6.5
6.55 6.56 6.50 1,100 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
27
27
26.50 27 26.10 500 0 0 0
PTL
2.5
2.5
2.61 2.61 2.52 2,600 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
8.9
8.9
9 9 8.60 2,500 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PTV
5.8
5.8
5.90 5.90 5.80 5,200 0 0 0
PV2
2
2
2 2.10 2 142,600 0 0 0
PVB
26.1
26.1
26.10 26.10 25.80 47,700 0 0 0
PVC
14.7
14.7
15 15 14.70 423,900 0 0 0
PVD
30.7
30.7
30.75 31.20 30.20 1,714,300 0 0 0
PVE
2.7
2.7
2.70 2.70 2.50 2,700 0 0 0
PVG
6.1
6.1
6.10 6.10 6 45,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 200 0 0 0
PVI
78.5
78.5
77.10 78.50 76.20 53,700 0 0 0
PVM
19
19
19 19 19 100 0 0 0
PVO
6.4
6.4
6.50 6.50 6.40 56,200 0 0 0
PVP
17.6
17.6
17.75 17.75 17.35 176,300 0 0 0
PVR
1
1
1 1 1 6,300 0 0 0
PVS
38.7
38.7
39 39.20 38.50 1,247,800 0 0 0
PVT
20
20
20.45 20.45 20 1,559,400 0 0 0
PVV
1.3
1.3
1.10 1.30 1.10 167,500 0 0 0
PVX
1.6
1.6
1.70 1.80 1.60 1,133,700 0 0 0
PVY
2.1
2.1
2 2.10 1.90 13,800 0 0 0
PWA
6.2
6.2
6.90 6.90 6.20 200 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.70 51,100 0 0 0
PXI
0.7
0.7
0.80 0.80 0.70 57,500 0 0 0
PXL
12.9
12.9
12.90 12.90 12.80 2,500 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 16,300 0 0 0
PXS
2.7
2.7
2.70 2.70 2.60 36,500 0 0 0
PXT
1.6
1.6
1.50 1.60 1.50 200 0 0 0
QCC
15.6
15.6
17 17 15.60 1,000 0 0 0
QCG
12.4
12.4
12.50 12.50 12.30 135,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QNS
47.5
47.5
47.40 47.60 47.30 167,000 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.7
9.7
9.70 9.70 9.70 0 0 0 0
QNW
19
19
19 19 19 0 0 0 0
QPH
31.1
31.1
31.10 31.10 31.10 0 0 0 0
QSP
23.5
23.5
23.50 23.50 23.50 100 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 12.10 11.90 95,300 0 0 0
RAL
84.5
84.5
84 84.50 83.90 400 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 1,000 0 0 0
RCC
17
17
18.90 18.90 17 9,600 0 0 0
RCD
2
2
1.90 2 1.90 200 0 0 0
RCL
11.2
11.2
10.20 11.20 10.20 28,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
50.9
50.9
51.20 51.30 50.80 177,800 0 0 0
RIC
9
9
9 9 9 300 0 0 0
RTB
28.8
28.8
28.50 28.80 28.50 200 0 0 0
RYG
9.8
9.8
9.80 9.80 9.65 925,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33
33
33 33 33 0 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 10,800 0 0 0
S99
9.2
9.2
9.10 9.30 9 74,700 0 0 0
SAB
47.8
47.8
47.90 48.30 47 589,100 0 0 0
SAC
12
12
12.20 12.20 12 300 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 4,000 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.2
6.2
6.25 6.25 6.15 39,400 0 0 0
SAS
35.2
35.2
34.50 35.60 34.40 13,500 0 0 0
SAV
13.7
13.7
13.20 13.70 13.20 1,300 0 0 0
SB1
7.3
7.3
7.40 7.40 7.30 300 0 0 0
SBA
27
27
27 27 27 200 0 0 0
SBB
18.9
18.9
18.90 18.90 18.90 4,000 0 0 0
SBD
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SBG
12.8
12.8
12.80 12.90 12.70 138,100 0 0 0
SBH
40
40
40 40 40 600 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 500 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
4.5
4.5
4.50 4.60 4.40 361,800 0 0 0
SBT
20.3
20.3
20.20 20.30 20.05 502,200 0 0 0
SBV
6.6
6.6
6.69 6.69 6.62 3,100 0 0 0
SC5
15.0
15.0
14.95 14.95 14.95 4,000 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
66.1
66.1
67.20 67.30 63 37,000 0 0 0
SCI
11.7
11.7
11.90 12 11.70 17,000 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 2,100 0 0 0
SCL
17.3
17.3
17.09 17.52 17.09 5,400 0 0 0
SCO
9.3
9.3
7 9.30 7 700 0 0 0
SCR
5.2
5.2
5.25 5.30 5.16 1,454,000 0 0 0
SCS
51.1
51.1
51.30 51.30 50.70 77,200 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
8
8
8.10 8.10 8 5,000 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 3,000 0 0 0
SD6
2
2
1.90 2 1.90 6,500 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
11.2
11.2
11.10 11.20 11.10 10,600 0 0 0
SDA
1.9
1.9
1.80 1.90 1.70 212,500 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 1.30 900 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 12,100 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 1,000 0 0 0
SEA
48.5
48.5
48.50 48.50 48.50 100 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
17.3
17.3
17.30 17.30 16.90 8,300 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
10.5
10.5
10.40 10.45 10.40 2,400 0 0 0
SFI
27.5
27.5
27.49 27.49 27.49 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.7
11.7
12 12 11.70 2,300 0 0 0
SGC
109.6
109.6
113 117 109.60 3,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25
25
25 25 25 0 0 0 0
SGI
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SGN
53
53
53.10 53.10 52.60 3,900 0 0 0
SGP
22.6
22.6
22.50 22.70 22.20 32,300 0 0 0
SGR
13.9
13.9
13.70 13.90 13.55 65,900 0 0 0
SGS
13.2
13.2
13.20 13.20 13.20 19,000 0 0 0
SGT
15.4
15.4
15.35 15.35 15.35 0 0 0 0
SHA
3.9
3.9
3.90 4.04 3.84 13,100 0 0 0
SHB
14
14
13.90 14.15 13.85 55,973,700 0 0 0
SHC
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SHE
6.2
6.2
5.70 6.20 5.70 1,500 0 0 0
SHI
14.1
14.1
14.05 14.10 13.80 172,500 0 0 0
SHN
3.4
3.4
3.60 3.60 3.30 14,800 0 0 0
SHP
34.6
34.6
35.50 35.50 34.60 1,100 0 0 0
SHS
18
18
18.20 18.40 18 9,040,600 0 0 0
SID
14.5
14.5
13.50 14.50 13.20 700 0 0 0
SIG
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SIV
39
39
39.20 39.20 39 500 0 0 0
SJ1
10.8
10.8
10.80 10.89 10.80 300 0 0 0
SJD
14.2
14.2
14.10 14.15 14.10 34,100 0 0 0
SJE
13.8
13.8
13.80 13.80 13.60 18,000 0 0 0
SJG
23.5
23.5
23.40 26.30 23.40 3,100 0 0 0
SJM
9
9
9 9 9 0 0 0 0
SJS
50.0
50.0
49.10 49.95 49.10 13,600 0 0 0
SKG
9.0
9.0
9.05 9.13 8.80 153,500 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SKV
24.1
24.1
24.24 24.24 24.14 1,400 0 0 0
SLS
148
148
148 148 148 300 0 0 0
SMA
8.4
8.4
8.42 8.42 8.42 0 0 0 0
SMB
38.7
38.7
38.60 38.65 38.50 7,400 0 0 0
SMC
10.8
10.8
11.05 11.10 10.75 193,600 0 0 0
SMN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SMT
8.9
8.9
8.50 9.10 8.20 4,300 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.5
29.5
29.10 29.50 28.60 700 0 0 0
SP2
22
22
22 22 22 500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 1,000 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
22.5
22.5
22.50 22.50 22.50 400 0 0 0
SRA
1.7
1.7
1.70 1.70 1.60 703,000 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 2,200 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 1,600 0 0 0
SRF
8
8
7.70 8.29 7.70 22,000 0 0 0
SSB
14.4
14.4
14.35 14.35 14.05 2,984,000 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
63 63 61 300 0 0 0
SSI
27
27
27.15 27.25 26.90 9,213,800 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.1
3.1
3.08 3.12 2.97 86,300 0 0 0
STB
69.8
69.8
70.50 70.50 69.20 3,820,900 0 0 0
STC
14
14
14 14 12.80 600 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 100 0 0 0
STH
20.5
20.5
20.50 20.60 20.20 182,400 0 0 0
STK
11.2
11.2
11.20 11.30 11.05 20,600 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 200 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
17.3
17.3
17.25 17.25 17.25 200 0 0 0
SVD
4.4
4.4
4.32 4.66 4.32 28,300 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 213,500 0 0 0
SVT
10.7
10.7
10.65 10.65 10.65 1,000 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 500 0 0 0
SZB
42.6
42.6
42.10 42.60 42.10 1,700 0 0 0
SZC
22.8
22.8
23.15 23.15 22.70 321,700 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 5,100 0 0 0
SZG
33.1
33.1
33.10 33.10 33.10 1,000 0 0 0
SZL
50.5
50.5
49.70 50.60 49.70 5,900 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
11.4
11.4
11.60 11.60 11.40 1,600 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29.6
29.6
29.40 29.60 28.60 35,900 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
33
33
32 33 32 2,500 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.1
6.1
7.70 7.70 6.10 600 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.7
31.7
31.50 32 31.50 5,839,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.8
14.8
14.95 15.05 14.70 3,021,200 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 1,230,000 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.3
30.3
30.30 30.40 30.30 10,800 0 0 0
TCM
20.7
20.7
20.50 20.65 20.40 1,021,500 0 0 0
TCO
13.1
13.1
12.55 13.05 12.40 45,800 0 0 0
TCR
2.4
2.4
2.38 2.38 2.38 0 0 0 0
TCT
18.8
18.8
18.40 18.75 18.25 5,700 0 0 0
TCW
31.9
31.9
32 32 31.90 2,800 0 0 0
TDB
39.5
39.5
40.50 40.50 39 3,000 0 0 0
TDC
10.4
10.4
10.35 10.40 10.25 70,400 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
2.4
2.4
2.46 2.46 2.43 22,200 0 0 0
TDH
3.7
3.7
3.88 3.88 3.73 80,900 0 0 0
TDM
59
59
60 60 57.20 500 0 0 0
TDP
28.6
28.6
28.80 28.80 28.60 119,400 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDT
7.4
7.4
7.29 7.39 7.11 21,300 0 0 0
TDW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TED
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TEG
6.2
6.2
6.30 6.35 6.20 11,900 0 0 0
TET
40
40
40 42 40 400 0 0 0
TFC
48.5
48.5
48 48.50 47 10,800 0 0 0
TGP
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TH1
5.9
5.9
6.40 6.40 5.70 2,800 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
130.5
130.5
140 145 130.50 38,800 0 0 0
THG
38.1
38.1
38.20 38.25 37.40 8,900 0 0 0
THM
8.9
8.9
8.90 9.20 8.90 3,300 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.30 8.30 8.20 22,800 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 100 0 0 0
TID
20.3
20.3
20.50 20.50 20.10 4,100 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 6.40 374,600 0 0 0
TIN
125.7
125.7
124 128 123 13,900 0 0 0
TIP
18.1
18.1
18.20 18.20 18.10 18,400 0 0 0
TIS
4.6
4.6
4.60 4.70 4.60 3,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
10.60 10.80 10.50 1,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 100 0 0 0
TLD
8.6
8.6
8.55 8.58 8.50 229,600 0 0 0
TLG
48.6
48.6
48.90 48.90 48.50 75,800 0 0 0
TLH
4.5
4.5
4.48 4.49 4.46 138,700 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TMB
52.8
52.8
52.80 52.80 52.80 500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
71.2
71.2
71 71.20 71 300 0 0 0
TMP
45
45
44.90 45 44.90 3,500 0 0 0
TMS
40
40
40 40 40 0 0 0 0
TMT
12
12
11.95 12 11.90 6,200 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.5
13.5
13.90 13.90 13.50 600 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
19.1
19.1
18.90 19.10 18.80 330,400 0 0 0
TNH
9.5
9.5
9.55 9.56 9.41 39,100 0 0 0
TNI
4.8
4.8
4.83 4.83 4.61 20,000 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.4
3.4
3.50 3.50 3.40 1,100 0 0 0
TNT
11.2
11.2
11 11.15 10.30 35,200 0 0 0
TNV
14.2
14.2
14.50 15.50 13.40 8,200 0 0 0
TNW
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.5
173.5
172.48 176.81 171.49 16,300 0 0 0
TOT
16.5
16.5
16.70 17 16.50 3,800 0 0 0
TOW
33.1
33.1
33.10 33.10 33.10 0 0 0 0
TPB
16.2
16.2
15.95 16.40 15.95 28,615,800 0 0 0
TPC
6.4
6.4
6.41 6.41 6.41 1,147,200 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
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
80
80.30 80.30 80 2,800 0 0 0
TRC
75.2
75.2
75.20 75.90 74.90 9,500 0 0 0
TRS
39.9
39.9
39.90 39.90 39.90 100 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 19,700 0 0 0
TSA
15.2
15.2
15.05 15.20 15.05 103,000 0 0 0
TSB
22.1
22.1
24.10 24.10 22.10 600 0 0 0
TSC
2.3
2.3
2.30 2.30 2.20 275,800 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
31
31
32.40 37.20 31 3,400 0 0 0
TST
8.8
8.8
6.70 8.80 6.70 4,700 0 0 0
TT6
8.9
8.9
8.50 9 8.50 23,700 0 0 0
TTA
10.7
10.7
10.70 10.75 10.50 154,000 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
2.27 2.30 2.26 484,400 0 0 0
TTG
12.9
12.9
13 13 12.90 6,700 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 64,700 0 0 0
TTL
7.3
7.3
7.20 7.30 7.20 1,900 0 0 0
TTN
14.6
14.6
14.60 14.60 14.50 16,800 0 0 0
TTS
16.4
16.4
16 16.40 16 200 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
22.8
22.8
22.80 23 22.70 33,200 0 0 0
TV2
28.7
28.7
29 29.20 28.55 77,600 0 0 0
TV3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TV4
13
13
13 13 13 0 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 200 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.4
7.4
7.50 7.50 7.30 5,700 0 0 0
TVC
8.5
8.5
8.60 8.60 8.50 150,300 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 46,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
97.7
97.7
97.70 97.70 97.70 100 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
11.2
11.2
11.10 11.50 11 369,100 0 0 0
TVS
13.0
13.0
12.95 13 12.90 17,100 0 0 0
TVT
16.5
16.5
16.45 16.45 16.45 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 200 0 0 0
TYA
19
19
19.10 19.25 19 73,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.20 7.30 7.20 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 0 0 0 0
UIC
63
63
62.50 63.10 62.50 2,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.5
7.5
7.50 7.70 6.90 3,774,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7
7
7 8.60 7 1,000 0 0 0
USC
13
13
13 13 13 0 0 0 0
USD
16.8
16.8
17.10 17.10 16.80 400 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,900 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.7
10.7
10.80 10.80 10.65 623,000 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VBB
13.1
13.1
13.10 13.20 12.90 40,000 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.30 136,000 0 0 0
VC3
26
26
25.60 26 25.60 1,574,000 0 0 0
VC6
18.5
18.5
19.42 19.42 18.51 2,000 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 41,900 0 0 0
VC9
4.4
4.4
4.60 4.70 4.40 4,400 0 0 0
VCA
6.6
6.6
6.55 6.60 6.55 1,300 0 0 0
VCB
61.7
61.7
62.40 62.50 61.60 4,011,200 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309
309
309 309 309 100 0 0 0
VCG
19.5
19.5
19.80 19.80 19.50 3,063,700 0 0 0
VCI
24.2
24.2
24.40 24.55 24.15 3,996,500 0 0 0
VCM
8.5
8.5
7.80 8.50 7.80 300 0 0 0
VCP
23.9
23.9
24 24 23.80 3,900 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38
38
38.50 38.50 37.90 48,100 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 0 0 0 0
VDS
13.7
13.7
13.75 13.75 13.55 911,100 0 0 0
VDT
10
10
10 10 10 1,100 0 0 0
VE1
3.5
3.5
3.50 3.60 3.50 34,000 0 0 0
VE3
6.8
6.8
6.80 6.80 6.70 11,000 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
2.70 2.70 2.70 1,000 0 0 0
VEA
34.7
34.7
34.70 34.90 34.60 95,200 0 0 0
VEC
23.7
23.7
23.80 23.80 23.70 400 0 0 0
VEF
90.5
90.5
90.50 90.50 90 6,600 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 14.80 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.20 46.35 45.85 24,500 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
41.5
41.5
42.20 42.50 41.50 477,400 0 0 0
VGG
40
40
40 40 39.50 1,700 0 0 0
VGI
94.6
94.6
96.60 96.80 94 358,500 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.5
26.5
26.60 26.60 26.40 15,600 0 0 0
VGR
76.5
76.5
71 76.50 71 13,100 0 0 0
VGS
21.5
21.5
21.50 21.90 21.40 173,600 0 0 0
VGT
11.7
11.7
11.50 11.70 11.50 266,600 0 0 0
VGV
44
44
44 44 44 600 0 0 0
VHC
57.5
57.5
57.70 57.80 57.50 246,300 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 500 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 247,800 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 1.60 188,100 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
152
152
149 153.60 149 3,712,700 0 0 0
VIB
16.2
16.2
16.30 16.45 16.15 6,669,700 0 0 0
VIC
207
207
200.30 210.30 200.30 3,581,100 0 0 0
VID
4.9
4.9
4.71 4.90 4.71 400 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
16
16
16 16 16 100 0 0 0
VIG
4.4
4.4
4.30 4.40 4.30 26,700 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
11.4
11.4
11.50 11.50 11.35 172,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.2
24.2
24.20 24.20 24.20 100 0 0 0
VIW
24
24
22.80 25 22.50 300,700 0 0 0
VIX
17.8
17.8
17.95 18.10 17.75 25,959,500 0 0 0
VJC
184.6
184.6
173 184.60 172.30 1,789,100 0 0 0
VLA
8
8
8 8 8 200 0 0 0
VLB
47.5
47.5
47.40 48.10 47.40 9,100 0 0 0
VLC
12.9
12.9
12.80 12.90 12.80 34,000 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
4
4 4 3.90 10,500 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 0 0 0 0
VMG
3.1
3.1
3.10 3.10 3 7,100 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 0 0 0 0
VNB
14.4
14.4
14.60 14.60 14.30 2,400 0 0 0
VNC
35.1
35.1
35.10 35.20 35.10 4,000 0 0 0
VND
17.6
17.6
17.80 17.95 17.45 12,323,500 0 0 0
VNE
2.7
2.7
2.80 2.80 2.63 1,156,100 0 0 0
VNF
14.7
14.7
14.60 14.70 14.60 1,300 0 0 0
VNG
6.7
6.7
6.68 6.68 6.68 100 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 167,200 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
18.7
18.7
18.65 18.70 18.65 1,400 0 0 0
VNM
58.4
58.4
58.80 58.90 58.30 1,866,100 0 0 0
VNP
17.7
17.7
17.50 17.80 17.50 41,900 0 0 0
VNR
20.3
20.3
20.10 20.30 20.10 7,300 0 0 0
VNS
8
8
8.14 8.14 7.90 2,100 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
317
317
315 320 315 1,200 0 0 0
VOS
12.2
12.2
12.35 12.35 12.20 294,800 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPB
26.5
26.5
26.50 26.70 26.30 6,898,800 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.3
23.3
23.22 23.27 22.99 8,700 0 0 0
VPG
2.9
2.9
2.96 2.99 2.93 109,400 0 0 0
VPH
3.7
3.7
3.80 3.80 3.65 23,800 0 0 0
VPI
59.2
59.2
60.20 60.50 59 1,294,700 0 0 0
VPL
91.5
91.5
90.60 91.80 90.30 735,000 0 0 0
VPR
7.7
7.7
7.50 7.70 7.40 10,500 0 0 0
VPS
8.6
8.6
8.70 8.70 8.60 1,400 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
12.6
12.6
13 13 12.55 27,400 0 0 0
VRE
31.2
31.2
31.15 31.65 30.85 4,324,400 0 0 0
VRG
15.2
15.2
15.20 15.39 15.11 7,500 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
19.5
19.5
20.10 20.20 19.50 2,944,900 0 0 0
VSE
7.5
7.5
7.60 7.80 7.50 3,600 0 0 0
VSF
26
26
26.30 26.30 26 13,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 100 0 0 0
VSH
42.8
42.8
42.80 42.80 42.65 2,100 0 0 0
VSI
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13.6
13.6
13.60 13.60 13.60 0 0 0 0
VST
2.9
2.9
2.90 3 2.90 7,600 0 0 0
VTA
2
2
2.10 2.10 2 3,100 0 0 0
VTB
13.3
13.3
13.30 13.30 13.30 100 0 0 0
VTC
15.3
15.3
16.10 16.10 15.20 5,300 0 0 0
VTD
5
5
5 5.10 4.90 415,300 0 0 0
VTE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
9.20 9.40 8.80 300 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
51.6
51.6
51.50 54 50.40 7,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.01 11.10 10.96 277,000 0 0 0
VTP
65.5
65.5
66.50 66.90 65.10 211,600 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
10.10 10.10 9.90 5,000 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.3
14.3
13.30 14.30 13.30 15,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.50 20.60 20.40 993,400 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
120.5
120.5
123.60 124.90 120.50 116,600 0 0 0
VW3
9.2
9.2
8.70 9.20 8.60 8,600 0 0 0
VWS
20
20
20 20 20 500 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
53
53
53 53 53 300 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 3,100 0 0 0
WTC
10
10
10 10 10 600 0 0 0
X20
12.1
12.1
12.10 12.10 12.10 100 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
10
10 10 10 27,200 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
14.6
14.6
14.80 15.20 14.50 12,300 0 0 0
YBC
7.7
7.7
8 8 7.60 900 0 0 0
YBM
10
10
10 10 9.81 400 0 0 0
YEG
8.9
8.9
8.93 9 8.88 303,600 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
293.8
293.8
0 0 0 57,528,938 0 0 0
^UPCOM
125.1
125.1
0 0 0 38,301,422 0 0 0
^VN30
1,986.3
1,986.3
0 0 0 261,368,107 0 0 0
^VNINDEX
1,838.9
1,838.9
0 0 0 502,964,274 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |