DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/06/2026

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 08/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.2
29.2
29.50 29.50 29.20 400 0 0 0
AAA
6.8
6.8
6.93 6.94 6.82 1,001,900 0 0 0
AAH
2.9
2.9
3 3 2.80 175,800 0 0 0
AAM
6.5
6.5
6.44 6.84 6.44 700 0 0 0
AAS
8.3
8.3
8.40 8.40 8.20 450,100 0 0 0
AAT
2.8
2.8
2.76 2.83 2.74 9,200 0 0 0
AAV
6.7
6.7
6.90 6.90 6.60 116,400 0 0 0
ABB
16
16
15.90 16.10 15.80 1,189,600 0 0 0
ABC
10.1
10.1
10.20 10.20 10.10 4,000 0 0 0
ABI
19.4
19.4
19.40 19.50 19 14,900 0 0 0
ABR
12.2
12.2
12.15 12.15 12.15 700 0 0 0
ABS
2.9
2.9
2.88 2.92 2.84 99,400 0 0 0
ABT
53.8
53.8
55.30 55.30 53.70 21,700 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 68,900 0 0 0
ACB
25.3
25.3
25.70 26 25.15 27,681,100 0 0 0
ACC
12.5
12.5
12.55 12.55 12.05 6,900 0 0 0
ACE
36
36
36 36.10 36 800 0 0 0
ACL
12.5
12.5
12.50 12.55 12.30 1,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.2
3.2
3.20 3.20 3.20 100 0 0 0
ACV
43.7
43.7
44 44 43.10 680,000 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.40 8.40 8.40 0 0 0 0
ADS
9.0
9.0
8.92 9.02 8.91 69,300 0 0 0
AFX
10.3
10.3
10.30 10.35 10 50,600 0 0 0
AG1
10.5
10.5
10.50 10.50 10.50 1,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.80 11.80 11.50 193,500 0 0 0
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34
34
34.20 35 34 2,100 0 0 0
AGR
13.9
13.9
14.20 14.20 13.90 288,500 0 0 0
AGX
209
209
245.80 245.80 209 2,000 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
50.9
50.9
50.50 50.90 50 21,600 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
ALV
6.9
6.9
6.90 7 6.90 2,500 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 3,000 0 0 0
AMP
13.5
13.5
12.50 13.50 12.50 900 0 0 0
AMS
9.7
9.7
9.60 10 9.20 87,600 0 0 0
AMV
1.6
1.6
1.50 1.60 1.40 433,700 0 0 0
ANT
25.8
25.8
26.10 26.10 25.20 900 0 0 0
ANV
20.3
20.3
20.90 20.90 20.15 557,600 0 0 0
APF
44.6
44.6
43.50 46.90 43 34,400 0 0 0
APG
4.3
4.3
4.39 4.39 4.25 296,400 0 0 0
APH
5.4
5.4
5.45 5.48 5.41 115,300 0 0 0
API
6.1
6.1
6.10 6.10 5.80 149,900 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.40 4.40 4.20 800 0 0 0
APS
6.4
6.4
6.60 6.60 6.30 485,400 0 0 0
APT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.8
5.8
5.82 5.85 5.75 289,400 0 0 0
ASP
7.3
7.3
7.71 7.72 7.18 269,100 0 0 0
AST
69.9
69.9
71 71 69.90 1,600 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 0 0 0 0
AVG
9.2
9.2
9.20 9.20 9 12,700 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 800 0 0 0
BAF
34.6
34.6
34.30 34.55 34.15 1,541,900 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
10
10
10 10.10 10 1,000 0 0 0
BCA
18.9
18.9
19.10 19.10 17.90 9,400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.80 6.90 6.80 8,600 0 0 0
BCE
8.6
8.6
8.64 8.64 8.50 13,500 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
53
53
53.30 54.20 53 331,400 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 1,100 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
34.8
34.8
35.20 35.20 34.80 400 0 0 0
BDT
9.1
9.1
9 9.10 8.90 5,200 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
56.8
56.8
56.30 56.80 55.60 160,700 0 0 0
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
4.8
4.8
6.20 6.20 4.80 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.8
29.8
29.80 29.80 29.80 400 0 0 0
BHP
6.1
6.1
6.10 6.10 6.10 100 0 0 0
BIC
24.5
24.5
24.65 24.85 24.50 147,600 0 0 0
BID
41
41
41.60 41.90 40.95 5,125,200 0 0 0
BIG
5.2
5.2
5.30 5.30 5.10 384,500 0 0 0
BIO
12.5
12.5
13.90 13.90 12.10 5,400 0 0 0
BKC
20.8
20.8
20.60 20.80 20.40 7,800 0 0 0
BKG
2.4
2.4
2.35 2.40 2.29 152,000 0 0 0
BLI
8.1
8.1
8.40 8.40 8.10 1,500 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.5
21.5
21.73 21.73 21.54 2,000 0 0 0
BMC
12.6
12.6
12.70 12.75 12.05 10,400 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 0 0 0 0
BMI
14.5
14.5
14.35 14.45 14.25 119,400 0 0 0
BMJ
10.3
10.3
10 10.30 9.90 600 0 0 0
BMK
16
16
16 16 16 0 0 0 0
BMP
131.9
131.9
133.30 133.30 131.60 68,000 0 0 0
BMS
14.4
14.4
14.40 14.40 14.30 112,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNW
15.7
15.7
15.70 15.70 15.70 0 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 3.70 3.70 100 0 0 0
BRC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BRR
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BRS
23.9
23.9
24 24 23.90 200 0 0 0
BSA
19.6
19.6
19.50 19.60 19.50 3,700 0 0 0
BSD
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
33.3
33.3
33.15 33.85 33.10 190,100 0 0 0
BSL
13
13
13 13 13 0 0 0 0
BSP
10.8
10.8
10.90 10.90 10.80 2,000 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
28.6
28.6
28.45 29.10 28.30 7,422,600 0 0 0
BT1
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 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
21.40 21.40 21.40 100 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 200 0 0 0
BTP
8.3
8.3
8.34 8.34 8.31 10,300 0 0 0
BTS
5
5
5 5 5 700 0 0 0
BTT
40.6
40.6
40.60 40.60 40.60 0 0 0 0
BTU
16
16
16 16 16 1,300 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
12.4
12.4
12.50 12.50 12.20 1,025,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.6
66.6
68.90 68.90 66.60 299,600 0 0 0
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25.30 25.60 25 318,500 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.0
44.0
43.95 44 43.25 87,000 0 0 0
BWS
34
34
34 34 34 4,200 0 0 0
BXH
14.3
14.3
14.30 14.30 14.30 100 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
16.9
16.9
16.85 16.85 15.75 445,500 0 0 0
C47
9.5
9.5
9.32 9.50 9.11 7,700 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 195,500 0 0 0
C69
17.1
17.1
18.70 18.90 17.10 1,161,900 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.70 600 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 100 0 0 0
CAP
43
43
43.50 43.50 41.70 39,700 0 0 0
CAT
13.9
13.9
14 14.20 13.80 29,000 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.3
24.3
24.30 24.30 24.30 100 0 0 0
CC1
33
33
33 33 33 0 0 0 0
CCA
14.9
14.9
14.92 14.92 14.92 200 0 0 0
CCC
7.7
7.7
7.02 7.80 7.02 1,000 0 0 0
CCI
19.9
19.9
19.90 19.90 19.90 0 0 0 0
CCL
4.2
4.2
4.27 4.29 4.23 81,500 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
14.7
14.7
14.60 14.90 14 800 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
18.10 18.15 17.10 181,500 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.6
28.6
29 29 28.50 14,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
13
13
13 13 13 10,400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 300 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.6
14.6
14.76 15.05 14.29 8,418,300 0 0 0
CET
6.3
6.3
6.30 6.30 6.30 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 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
28.0
28.0
27.90 28 27.60 4,600 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CID
8.1
8.1
8.10 8.10 8.10 300 0 0 0
CIG
6.5
6.5
6.05 6.47 6.05 276,500 0 0 0
CII
16.6
16.6
16 16.65 16 11,309,400 0 0 0
CIP
2
2
2 2 2 300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
65.2
65.2
65.90 65.90 65.10 3,200 0 0 0
CKD
22.4
22.4
22.40 22.40 22.40 800 0 0 0
CKG
7.1
7.1
7.11 7.25 7.10 6,200 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51.5
51.5
50 51.70 50 600 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 2,200 0 0 0
CLL
30.4
30.4
30 30.40 27.95 6,500 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
14.6
14.6
14.70 14.70 14.60 42,300 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CMD
19.3
19.3
19.30 19.30 19.10 11,200 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.3
27.3
27.45 27.45 26.90 333,700 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 200 0 0 0
CMN
26.3
26.3
26.77 26.77 26.17 16,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.9
7.9
7 7.90 6.80 221,400 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
5.5
5.5
5.52 5.59 5.50 22,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.2
30.2
30.20 30.20 30.20 3,500 0 0 0
CNG
22
22
22 22.10 22 7,200 0 0 0
CNN
64
64
64 64 64 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 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.5
15.5
16.30 16.30 15.50 200 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 31.10 10,100 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CRC
6
6
6 6.04 5.80 1,002,800 0 0 0
CRE
7.5
7.5
7.84 7.87 7.50 219,500 0 0 0
CSC
13.5
13.5
13.50 13.60 13.20 7,800 0 0 0
CSI
16.8
16.8
16.90 16.90 16.80 1,100 0 0 0
CSM
12.1
12.1
12.10 12.45 12.10 64,000 0 0 0
CSV
23.9
23.9
24.50 24.50 23.80 219,800 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
70.8
70.8
71.90 72 70.70 388,700 0 0 0
CTF
17.6
17.6
17.95 17.95 17.55 288,900 0 0 0
CTG
33.3
33.3
33.35 33.70 33.25 10,716,000 0 0 0
CTI
19.9
19.9
19.90 20.10 19.75 293,200 0 0 0
CTP
7.8
7.8
8.30 8.40 7.70 176,100 0 0 0
CTR
87.6
87.6
89.90 90 87.20 434,200 0 0 0
CTS
20.9
20.9
21.25 21.37 20.74 803,800 0 0 0
CTT
20
20
20 20 20 0 0 0 0
CTW
25
25
25 25 25 100 0 0 0
CVN
1
1
1 1 1 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
12.40 12.40 12.40 0 0 0 0
D2D
32
32
32 32.10 31.70 12,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.32 3.49 3.32 298,500 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DAS
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DAT
7.6
7.6
7.55 7.57 7.55 500 0 0 0
DBC
19.1
19.1
19.70 19.70 19 1,612,300 0 0 0
DBD
49.1
49.1
50.50 50.50 49.05 14,800 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
10.7
10.7
10.60 10.80 10.60 1,600 0 0 0
DC1
8.3
8.3
8.20 8.50 8.20 12,300 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
7.4
7.4
7.48 7.48 7.40 89,700 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
37.50 37.55 36.70 400,000 0 0 0
DCM
37.5
37.5
38.40 38.70 37.50 1,826,600 0 0 0
DCR
5.7
5.7
6 6 5.70 200 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 40,000 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7
7
7 7 7 100 0 0 0
DDV
25.8
25.8
26.10 26.30 25.80 316,100 0 0 0
DFC
34
34
34 34.40 33.50 3,900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.2
45.2
45.70 45.70 45 596,400 0 0 0
DGT
4
4
4 4 3.90 9,000 0 0 0
DGW
39.5
39.5
39.50 39.50 38.75 995,500 0 0 0
DHA
47.7
47.7
48.30 49 47.70 41,700 0 0 0
DHB
10.9
10.9
10.30 10.90 10.30 3,200 0 0 0
DHC
35.6
35.6
36.25 36.30 35.55 218,000 0 0 0
DHD
28.4
28.4
28.40 28.40 28.40 300 0 0 0
DHG
93
93
93.40 93.40 92.90 12,400 0 0 0
DHM
6.1
6.1
6.05 6.09 6 1,300 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
67.2
67.2
68.50 68.50 64.60 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
12.6
12.6
12.75 12.85 12.55 5,366,600 0 0 0
DIH
8.4
8.4
8.30 8.40 8.10 7,300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.40 5.40 5.20 233,400 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.71 2.76 2.65 1,735,800 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
59.8
59.8
59.80 59.80 59.80 200 0 0 0
DMN
9.5
9.5
9.50 9.70 9.50 3,100 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 7.90 200 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 300 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
7
7
7 7 7 0 0 0 0
DNP
19
19
19 19 19 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.1
32.1
32.10 32.10 32.10 0 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
30
30
30 30 30 3,800 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
59
59
58.30 59 58.30 18,500 0 0 0
DPG
39.3
39.3
39.25 39.35 38.71 303,500 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.5
24.5
25 25 24.50 2,600,500 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
41.30 41.30 40.30 738,400 0 0 0
DQC
9.7
9.7
9.50 9.89 9.50 11,200 0 0 0
DRC
12.0
12.0
12 12.05 11.90 131,500 0 0 0
DRG
8
8
8.10 8.10 8 500 0 0 0
DRH
2.0
2.0
2.04 2.05 2.02 455,800 0 0 0
DRI
14.3
14.3
14.60 14.60 14 551,800 0 0 0
DRL
44.5
44.5
44.50 44.65 44.05 1,800 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
20.8
20.8
21.10 21.30 20.45 165,100 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.2
37.2
37.50 37.60 37 7,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.8
11.8
11.80 11.80 11.80 85,700 0 0 0
DTA
3.5
3.5
3.34 3.45 3.34 4,900 0 0 0
DTD
14.4
14.4
14.40 14.50 14.20 67,300 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
11.3
11.3
11.50 11.80 11.10 23,600 0 0 0
DTL
11
11
11.20 11.20 11 2,700 0 0 0
DTP
80
80
90 90 80 50,700 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
1.10 1.10 1.10 0 0 0 0
DVM
6.7
6.7
6.90 6.90 6.70 108,800 0 0 0
DVN
21
21
21.40 21.50 20.90 14,800 0 0 0
DVP
69.9
69.9
70.10 70.50 69.90 10,100 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
14.5
14.5
14.50 14.50 14.50 800 0 0 0
DXG
12.9
12.9
12.65 12.90 12.60 8,050,200 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.90 12.90 12.70 98,600 0 0 0
DXS
7.3
7.3
7.15 7.26 7.06 1,667,000 0 0 0
DXV
3.8
3.8
3.79 3.83 3.75 1,200 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.3
24.3
24 24.30 23.50 1,100 0 0 0
EFI
3
3
3.10 3.10 3 7,100 0 0 0
EIB
20.7
20.7
20.90 21 20.70 5,128,200 0 0 0
EIC
20.5
20.5
20.50 20.50 20.50 1,500 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 100 0 0 0
EIN
2.2
2.2
2.30 2.30 2.20 9,200 0 0 0
ELC
15.9
15.9
16 16 15.60 444,200 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
18.2
18.2
18.40 18.40 18.20 500 0 0 0
EVE
9.2
9.2
9.25 9.25 9.16 41,000 0 0 0
EVF
13.5
13.5
13.20 13.55 13.15 5,486,800 0 0 0
EVG
5.9
5.9
6 6.05 5.89 301,100 0 0 0
EVS
4.5
4.5
4.50 4.60 4.40 136,100 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
3.14 3.29 3.14 40,900 0 0 0
FCN
12.2
12.2
12.20 12.20 11.85 533,200 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
23.1
23.1
26.40 26.40 23.10 400 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
20.3
20.3
20.30 20.30 20.20 1,800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.21 5.21 5.11 41,900 0 0 0
FIT
3.8
3.8
3.88 3.90 3.75 367,200 0 0 0
FMC
35
35
35 35.20 34.75 43,000 0 0 0
FOC
69
69
68.20 69.90 68.20 15,400 0 0 0
FOX
78.7
78.7
80.20 80.20 78.60 234,000 0 0 0
FPT
72.9
72.9
73.70 74.50 72.80 10,914,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
124.5
124.5
123 125 122.40 385,300 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.7
43.7
40.40 43.70 40.40 200 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
22.8
22.8
23.70 23.70 22.80 965,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.9
9.9
9.70 10.10 9.70 49,700 0 0 0
GAS
83.9
83.9
83.60 85.70 83.30 1,058,600 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
20
20
19.40 20.90 19.40 133,800 0 0 0
GDA
13.7
13.7
13.70 13.70 13.50 21,200 0 0 0
GDT
18
18
18 18 17.60 29,000 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
95.5
95.5
101.47 101.47 94.70 1,755,700 0 0 0
GEG
13.2
13.2
13.10 13.29 13.10 278,600 0 0 0
GER
4.6
4.6
4.60 4.60 4.60 100 0 0 0
GEX
30.6
30.6
31.70 31.80 30.40 11,669,300 0 0 0
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
26.2
26.2
26.20 26.20 26.20 5,800 0 0 0
GIC
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GIL
11.9
11.9
12 12 11.75 64,900 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
28.6
28.6
28.70 28.80 27 10,700 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
76
76.30 77.10 75 996,500 0 0 0
GMH
7.5
7.5
7.40 7.50 7.40 200 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
GND
27
27
27 27 27 100 0 0 0
GPC
1.8
1.8
1.90 2 1.80 64,900 0 0 0
GSM
30.5
30.5
30.50 30.50 30.50 0 0 0 0
GSP
11.4
11.4
11.20 11.35 11 74,100 0 0 0
GTA
8.9
8.9
8.88 8.88 8.88 0 0 0 0
GTD
207
207
207 207 207 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
33.5
33.5
34.20 34.75 33.20 4,176,100 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
10
10
9.70 10 9.70 1,000 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
15.2
15.2
15.10 15.40 15.05 2,371,500 0 0 0
HAH
53.9
53.9
53.60 54.80 53.30 239,200 0 0 0
HAM
41.2
41.2
41.20 41.20 41.20 0 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HAP
6.8
6.8
6.78 6.79 6.48 8,000 0 0 0
HAR
3.3
3.3
3.35 3.35 3.29 87,900 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.9
9.9
9.90 9.94 9.84 154,700 0 0 0
HBC
5
5
5 5 4.90 1,000,700 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
4.10 4.10 4.10 0 0 0 0
HC1
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HCC
26.3
26.3
26.30 26.30 26.30 600 0 0 0
HCD
7.0
7.0
7.08 7.08 6.90 11,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.4
27.4
27 27.65 26.50 9,156,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HD6
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HD8
6.6
6.6
5.80 6.60 5.80 1,500 0 0 0
HDA
6.3
6.3
6.60 6.60 6.30 13,800 0 0 0
HDB
25.1
25.1
25.25 25.25 24.95 6,508,900 0 0 0
HDC
17.4
17.4
17 17.60 17 831,000 0 0 0
HDG
20.8
20.8
21.10 21.25 20.80 767,400 0 0 0
HDM
35.7
35.7
35.70 35.70 35.70 0 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 500 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
33.2
33.2
33.10 33.20 33.10 1,700 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
157 157 154 900 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
14.2
14.2
14.10 14.20 13.45 742,300 0 0 0
HHS
11.1
11.1
11.10 11.20 10.85 1,627,500 0 0 0
HHV
11.4
11.4
11.40 11.50 11.25 3,943,200 0 0 0
HID
4.1
4.1
4.21 4.25 4.09 276,300 0 0 0
HII
5.9
5.9
5.71 6.11 5.71 400,800 0 0 0
HIO
8
8
8 8 8 200 0 0 0
HJC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
21.7
21.7
18.20 21.70 18.10 15,200 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
11.40 11.40 11.30 3,800 0 0 0
HLD
16
16
16.10 16.10 15.20 11,300 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.3
11.3
11.30 11.40 11.30 4,800 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 100 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
10
9.60 10.40 9.10 8,100 0 0 0
HMS
34
34
34 34 33.50 16,700 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.1
10.1
10.30 10.30 10 36,300 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
6.9
6.9
7 7.10 6.80 1,725,300 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 200 0 0 0
HNM
8.2
8.2
8.10 8.30 8.10 661,800 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 119,200 0 0 0
HPB
22.4
22.4
22.40 22.40 22.40 100 0 0 0
HPD
16.2
16.2
15.90 16.20 15.90 700 0 0 0
HPG
23.3
23.3
23.65 23.75 23.30 22,769,900 0 0 0
HPH
13
13
13 13 13 600 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
28
28
27.90 28 27.90 200 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 1,100 0 0 0
HPX
4.3
4.3
4.34 4.35 4.28 254,100 0 0 0
HQC
2.8
2.8
2.62 2.80 2.57 15,128,000 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
47.3
47.3
46 47.30 41.35 11,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.70 11.85 11.50 5,348,400 0 0 0
HSL
5.6
5.6
5.61 5.61 5.61 1,004,200 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HSV
4.4
4.4
4.30 4.40 4.30 16,200 0 0 0
HT1
13.6
13.6
13.65 13.65 13.40 205,300 0 0 0
HTC
42.5
42.5
42.50 42.50 42.50 0 0 0 0
HTE
3
3
3 3 3 200 0 0 0
HTG
40.5
40.5
40.60 40.60 40 2,700 0 0 0
HTI
21.1
21.1
21.20 21.30 21.10 6,400 0 0 0
HTL
21.6
21.6
21.15 21.60 21 300 0 0 0
HTM
10.2
10.2
10.20 10.20 10.20 100 0 0 0
HTN
7.2
7.2
7.38 7.38 7.10 42,500 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
5.2
5.2
5.25 5.25 5.22 300 0 0 0
HU4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HU6
3.9
3.9
3.90 4 3.90 3,300 0 0 0
HUB
12.9
12.9
12.85 12.90 12.85 1,300 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.5
15.5
15.40 15.50 15.20 2,561,600 0 0 0
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.2
10.2
10.25 10.25 10 157,200 0 0 0
HVN
21.2
21.2
21.05 21.20 21.05 290,000 0 0 0
HVT
26
26
26 26 25.70 1,600 0 0 0
HVX
2.6
2.6
2.40 2.70 2.30 13,300 0 0 0
HWS
15.3
15.3
15.30 15.30 15.30 100 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
2.80 2.80 2.80 0 0 0 0
ICG
15.7
15.7
15.80 15.80 15.70 1,100 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
29
29
29.50 29.50 29 700 0 0 0
ICT
17.6
17.6
17.60 17.60 17.60 2,700 0 0 0
IDC
42.5
42.5
43.30 43.40 41.90 1,281,400 0 0 0
IDI
5.6
5.6
5.70 5.84 5.61 254,200 0 0 0
IDJ
4.5
4.5
4.50 4.70 4.30 827,600 0 0 0
IDP
243.2
243.2
243.20 243.20 243.20 0 0 0 0
IDV
21.9
21.9
22.40 22.40 21.90 10,400 0 0 0
IFS
17
17
16.60 17 16.20 1,700 0 0 0
IJC
9.4
9.4
9.37 9.47 9.34 1,083,900 0 0 0
ILA
6.2
6.2
6.20 6.30 6.10 10,400 0 0 0
ILB
21.7
21.7
21.75 21.80 21.65 20,800 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
24.8
24.8
24.90 24.90 23.80 13,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.8
45.8
45.50 45.80 45.50 2,400 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
36.6
36.6
36.70 36.70 36.60 80,100 0 0 0
IPA
15.1
15.1
15.30 15.40 14.80 24,400 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.2
24.2
24.20 24.20 24.20 0 0 0 0
IST
36.1
36.1
41.40 41.40 36.10 200 0 0 0
ITC
12.5
12.5
12.50 12.55 12 138,100 0 0 0
ITD
15.7
15.7
15.30 15.70 15.10 17,400 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 26,900 0 0 0
ITS
3.8
3.8
3.90 3.90 3.80 600 0 0 0
IVS
6.7
6.7
6.80 6.80 6.70 20,800 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.7
3.7
3.86 3.86 3.73 57,100 0 0 0
KBC
28.5
28.5
29.05 29.20 28.20 2,453,200 0 0 0
KCB
10.8
10.8
10.90 11 10.60 24,900 0 0 0
KDC
50.3
50.3
51 51 49.95 1,094,200 0 0 0
KDH
23.2
23.2
22.70 23.35 22.55 5,675,700 0 0 0
KDM
20.9
20.9
20.90 20.90 20.90 1,000 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 16,100 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
4.97 4.97 4.89 2,635,600 0 0 0
KHP
10.1
10.1
10.05 10.05 10.05 4,300 0 0 0
KHS
12.5
12.5
12.50 12.50 12.20 2,800 0 0 0
KHW
33
33
33 33 33 100 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
14.1
14.1
14.35 14.35 14 329,700 0 0 0
KMR
2.7
2.7
2.79 2.79 2.62 24,600 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.7
38.7
38.80 38.80 38.20 312,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.85 15 14.60 604,300 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
83.8
83.8
83.90 85 81 206,800 0 0 0
KSQ
1
1
1 1 1 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
19.3
19.3
19 19.50 18.90 3,300 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
4.90 5.20 4.50 2,400 0 0 0
L14
21
21
21.60 21.60 20.90 67,400 0 0 0
L18
20.7
20.7
21.50 21.50 20.30 25,700 0 0 0
L40
30
30
31.40 31.40 29.70 53,700 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 300 0 0 0
LAF
17
17
17 17.10 16.90 11,700 0 0 0
LAI
11
11
11.40 11.40 11 5,600 0 0 0
LAS
14.5
14.5
15 15 14.50 266,700 0 0 0
LAW
25.4
25.4
31 31.90 25.30 10,700 0 0 0
LBE
30.7
30.7
30.40 31 30 24,100 0 0 0
LBM
28.9
28.9
28.25 28.90 28.25 2,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
9 9 8.82 1,363,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
2.7
2.7
2.72 2.74 2.65 864,500 0 0 0
LDP
9.2
9.2
8.30 9.20 8.30 466,400 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 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.4
5.4
5.44 5.45 5.30 7,600 0 0 0
LHC
91
91
88.50 91 88.50 15,300 0 0 0
LHG
27.8
27.8
28.20 28.20 27.60 102,300 0 0 0
LIC
29.1
29.1
27.20 29.30 27.20 4,100 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 191,900 0 0 0
LIX
28.7
28.7
28.50 28.80 28.20 4,900 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
LLM
19.7
19.7
20.30 20.30 19.70 9,400 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 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 1.30 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46.3
46.3
46.90 48.30 46 900,400 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 1,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
32.60 34 32.50 37,600 0 0 0
LSS
8.2
8.2
8.20 8.23 8.10 30,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LTG
5.5
5.5
5.50 5.50 5.50 0 0 0 0
M10
21.8
21.8
22.30 22.30 21.80 1,100 0 0 0
MA1
37.9
37.9
37.90 37.90 37.90 200 0 0 0
MAC
13.1
13.1
12.80 13.20 12.80 2,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.6
24.6
24.90 24.90 24.55 12,089,800 0 0 0
MBG
2.7
2.7
2.70 2.80 2.60 485,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.80 19.80 19 4,918,200 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.40 223,500 0 0 0
MCH
129.5
129.5
131 131.50 128.50 482,500 0 0 0
MCM
27.7
27.7
27.20 27.80 27.20 3,200 0 0 0
MCO
6.8
6.8
6.90 7 6.40 44,900 0 0 0
MCP
27.7
27.7
27.50 27.70 27.40 20,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9 9 9 1,800 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 0 0 0 0
MEC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.7
7.7
7.70 7.70 7.30 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.3
34.3
34.20 34.50 34.20 10,000 0 0 0
MGC
10.7
10.7
11.20 11.30 10.70 7,600 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MH3
27
27
27 27 27 300 0 0 0
MHC
9.5
9.5
9.36 9.45 9.36 1,400 0 0 0
MIC
10.8
10.8
10.50 10.80 10.50 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
17.50 17.85 17.50 81,100 0 0 0
MKP
27
27
27 27 27 0 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
18.10 18.10 18 1,200 0 0 0
MML
30.3
30.3
31.30 31.30 28.60 37,700 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
15.7
15.7
15.80 15.80 15.50 4,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 100 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
14.2
14.2
14.70 14.70 14.15 9,853,600 0 0 0
MSH
33.5
33.5
33.95 33.95 33.50 101,500 0 0 0
MSN
70.8
70.8
72.40 72.70 70.80 5,812,600 0 0 0
MSR
38.9
38.9
39.50 39.70 38.60 770,500 0 0 0
MST
8.7
8.7
8.80 8.80 8.50 575,400 0 0 0
MTA
12.3
12.3
12 12.50 12 19,900 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
15.5
15.5
15.50 15.50 15.50 200 0 0 0
MVC
13.5
13.5
13.50 13.50 13.30 12,900 0 0 0
MVN
59.5
59.5
60.90 60.90 59.50 2,900 0 0 0
MWG
76.4
76.4
77 77.30 76.30 4,633,800 0 0 0
MZG
12.7
12.7
12.50 12.70 12.40 222,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
52.3
52.3
52.40 52.40 51.80 396,300 0 0 0
NAG
7.9
7.9
7.90 8.10 7.30 61,700 0 0 0
NAP
11.0
11.0
10.95 10.95 10.95 100 0 0 0
NAS
32.1
32.1
30.20 32.10 30.20 400 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBB
17.3
17.3
17 17.35 17 40,400 0 0 0
NBC
8.7
8.7
9 9 8.50 91,500 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 700 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 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
11.8
11.8
11.20 11.80 11.20 49,100 0 0 0
NCS
38.6
38.6
38.50 38.60 38.50 800 0 0 0
NCT
91.9
91.9
92.10 92.20 91.90 11,000 0 0 0
ND2
35.9
35.9
36 36 34.50 1,800 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.6
10.6
10.50 10.60 10.40 162,200 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 4.70 4.70 200 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
6.60 6.60 6.40 25,100 0 0 0
NET
64.5
64.5
64.50 64.50 64 1,900 0 0 0
NFC
58
58
58 58 58 4,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.2
11.2
11.20 11.25 11.05 60,500 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10
10
10.05 10.05 9.97 212,100 0 0 0
NHT
10.5
10.5
10.55 10.75 10.50 7,600 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
13.3
13.3
13.45 13.45 13.20 1,546,600 0 0 0
NLG
25.2
25.2
25.21 25.51 25.07 878,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.2
42.2
45.30 45.30 42.15 86,000 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 0 0 0 0
NO1
4.9
4.9
4.99 4.99 4.85 26,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 3,000 0 0 0
NRC
5.7
5.7
5.90 5.90 5.70 358,900 0 0 0
NSC
72.7
72.7
72.70 72.70 72.70 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.70 59,400 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
11.90 12.60 11.90 7,600 0 0 0
NT2
22.3
22.3
22.55 22.55 22.15 782,300 0 0 0
NTC
137.7
137.7
138.90 138.90 137.70 4,200 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
56.9
56.9
56.90 56.90 56.90 100 0 0 0
NTL
15.4
15.4
15.80 15.80 15.30 411,200 0 0 0
NTP
49.9
49.9
51.92 51.92 49.83 76,900 0 0 0
NTT
10
10
10 10 10 0 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
11.7
11.7
11.70 11.70 11.50 205,900 0 0 0
NVL
12.9
12.9
12.65 13.21 12.60 21,815,100 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.2
7.2
7.24 7.24 7.23 3,700 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
3.70 4.20 3.60 62,500 0 0 0
OCB
11.9
11.9
12.20 12.45 11.85 7,756,400 0 0 0
OCH
7
7
7.40 7.40 6.40 229,100 0 0 0
ODE
45.8
45.8
46.10 46.10 45.70 20,400 0 0 0
OGC
2.9
2.9
2.99 3 2.85 344,100 0 0 0
OIL
14.7
14.7
14.90 15 14.50 1,898,300 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
12.7
12.7
12.85 12.90 12.65 1,907,100 0 0 0
PAC
19.2
19.2
19.82 19.82 19.18 305,700 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.5
22.5
23 23.20 22.40 349,500 0 0 0
PAP
27
27
26.50 27 26.50 1,200 0 0 0
PAS
2.6
2.6
3.10 3.10 2.60 53,500 0 0 0
PAT
63
63
63 63 63 0 0 0 0
PBC
6
6
5.90 6 5.90 7,700 0 0 0
PBP
11.8
11.8
11.40 11.80 11.40 700 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19.1
19.1
18.80 19.25 18.65 4,635,400 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
19
19
19 19 19 100 0 0 0
PCF
3
3
3.30 3.30 3 900 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
21
21
21.60 21.60 21 75,700 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.1
10.1
9.40 10.10 9.40 1,900 0 0 0
PDB
18.5
18.5
19 19 18.50 7,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
103
103
103.80 104 102.90 1,800 0 0 0
PDR
14.9
14.9
14.80 14.95 14.65 7,573,000 0 0 0
PDV
9.1
9.1
9.05 9.10 8.93 7,700 0 0 0
PEG
3.8
3.8
4 4 3.80 1,300 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
48.6
48.6
48.55 49.70 48 1,416,900 0 0 0
PFL
2.1
2.1
2.10 2.10 2 41,800 0 0 0
PGB
10.5
10.5
10.33 10.51 10.23 55,400 0 0 0
PGC
13.4
13.4
13.55 13.65 13.40 30,200 0 0 0
PGD
23.7
23.7
23.85 23.85 23.70 200 0 0 0
PGI
18.1
18.1
17.25 18.10 17.25 300 0 0 0
PGN
7.4
7.4
7.20 7.40 7 5,300 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
22.6
22.6
24.40 24.40 22.60 18,700 0 0 0
PHC
4.8
4.8
4.70 4.80 4.68 1,700 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
58
58
58 58 58 0 0 0 0
PHP
36.8
36.8
37.30 37.30 36.50 97,800 0 0 0
PHR
63.2
63.2
64.10 65.10 63.20 670,200 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
15.8
15.8
15.10 15.80 15.10 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PIT
7.1
7.1
7.15 7.15 7.10 600 0 0 0
PIV
6.9
6.9
7.20 7.30 6.90 202,700 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
9.0
9.0
8.90 8.98 8.90 4,600 0 0 0
PLA
5.4
5.4
4.90 5.40 4.90 3,500 0 0 0
PLC
21.4
21.4
21.60 21.60 21.20 82,400 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
4.11 4.22 4.11 11,400 0 0 0
PLX
41.7
41.7
41.60 42.80 41.50 3,844,100 0 0 0
PMB
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PMC
130
130
129.90 130 124 600 0 0 0
PMG
6.5
6.5
6.50 6.50 6.45 1,100 0 0 0
PMJ
15
15
15 15 15 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
31.8
31.8
31.80 31.80 31.80 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
40.6
40.6
40.60 40.60 40.60 100 0 0 0
PNJ
65.1
65.1
64.70 65.50 64.60 1,098,900 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
14.6
14.6
14.80 14.80 14.60 500 0 0 0
POT
20
20
19.90 20 19.90 1,600 0 0 0
POV
6.9
6.9
6.90 6.90 6.90 200 0 0 0
POW
13.5
13.5
13.50 13.70 13.40 7,032,400 0 0 0
PPC
9.7
9.7
9.73 9.73 9.60 252,100 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
26.9
26.9
27.10 27.20 26.60 23,100 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 18.10 18.10 0 0 0 0
PPS
9.6
9.6
9.80 9.80 9.60 700 0 0 0
PPY
9
9
9 9 9 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.40 10.90 10.40 200 0 0 0
PRE
27.3
27.3
27.30 27.30 27.10 6,300 0 0 0
PRO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PRT
8.9
8.9
8.90 8.90 8.90 1,500 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 4,900 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.1
16.1
16.20 16.40 15.80 64,800 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.9
8.9
9 9 8.80 294,000 0 0 0
PSL
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
16.5
16.5
14.40 16.50 14.40 1,100 0 0 0
PSW
7.9
7.9
7.80 7.90 7.80 2,000 0 0 0
PTB
38
38
39 39 37.80 106,000 0 0 0
PTC
6.5
6.5
6.30 6.50 6.30 600 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
25.5
25.5
26 26 25.50 1,200 0 0 0
PTL
2.6
2.6
2.53 2.60 2.50 36,800 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
8.8
8.8
8.80 8.80 8.60 3,300 0 0 0
PTT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PTV
5.8
5.8
5.80 5.80 5.60 1,400 0 0 0
PV2
2
2
2 2 1.90 49,200 0 0 0
PVB
25.6
25.6
25.70 26 25.40 100,600 0 0 0
PVC
14.6
14.6
14.70 14.80 14.50 553,200 0 0 0
PVD
30.4
30.4
30.50 31 30.40 1,400,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.10 6 68,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.7
77.7
77.50 78 77.10 3,200 0 0 0
PVM
19.3
19.3
19.10 19.30 19.10 800 0 0 0
PVO
6.3
6.3
6.40 6.50 6.30 11,200 0 0 0
PVP
17.8
17.8
17.55 17.85 17.35 585,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38
38
38.70 38.90 38 2,074,300 0 0 0
PVT
20
20
19.85 20.35 19.80 2,290,700 0 0 0
PVV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
6.6
6.6
6.60 6.60 6.60 0 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
12.6
12.6
12.80 12.80 12.60 43,100 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
18.4
18.4
18.40 18.40 18.40 200 0 0 0
QCG
12.3
12.3
12.20 12.30 12.15 151,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.2
5.2
5.50 5.50 5.10 500 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 600 0 0 0
QNS
48
48
47.50 48 47.20 153,500 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 4,200 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
21.5
21.5
23.50 23.50 21.30 4,300 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 11.90 240,200 0 0 0
RAL
84.5
84.5
84 84.50 84 2,100 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
17
17
17 17 17 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.1
11.1
10.10 11.10 10.10 28,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
50.2
50.2
50.90 50.90 50.20 515,200 0 0 0
RIC
9
9
9 9 9 100 0 0 0
RTB
28.5
28.5
28.50 28.50 28.10 2,900 0 0 0
RYG
9.7
9.7
9.79 9.79 9.56 425,100 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 0 0 0 0
S99
9
9
9 9 8.90 52,400 0 0 0
SAB
47
47
47.80 47.80 46.60 771,900 0 0 0
SAC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 4,400 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.24 6.26 6.06 65,600 0 0 0
SAS
37.3
37.3
35.60 38 35.60 97,300 0 0 0
SAV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SB1
7.1
7.1
7.20 7.20 7.10 2,900 0 0 0
SBA
27
27
26.70 27 26.70 1,700 0 0 0
SBB
18.9
18.9
19.20 19.20 18.90 3,100 0 0 0
SBD
7.8
7.8
8 8 7.80 200 0 0 0
SBG
12.8
12.8
12.70 12.90 12.60 205,900 0 0 0
SBH
40
40
40 40 40 100 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
34
34
34 34 34 500 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.4
4.4
4.50 4.50 4.40 314,500 0 0 0
SBT
20.3
20.3
20.25 20.30 20.05 492,300 0 0 0
SBV
6.6
6.6
6.68 6.68 6.59 300 0 0 0
SC5
15.0
15.0
14.95 14.95 14.95 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
65.9
65.9
66 66.50 65.70 27,200 0 0 0
SCI
11.8
11.8
11.70 11.80 11.30 15,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 10,000 0 0 0
SCL
17.4
17.4
17.35 17.44 17.09 27,100 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.0
5.0
5.13 5.15 5.03 1,348,900 0 0 0
SCS
50.7
50.7
51.10 51.10 50.20 139,600 0 0 0
SD2
6
6
6.10 6.10 6 2,000 0 0 0
SD3
8
8
7.50 8 7.50 6,200 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 2,800 0 0 0
SD6
2
2
2 2 2 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
11.1
11.1
11 11.10 10.10 4,300 0 0 0
SDA
1.7
1.7
1.80 1.90 1.70 159,400 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 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 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
47.9
47.9
48.50 48.50 47.90 700 0 0 0
SEB
42.5
42.5
42 42.50 42 200 0 0 0
SED
17.1
17.1
17 17.10 17 600 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
10.45 10.45 10.40 200 0 0 0
SFI
25.9
25.9
27.49 27.49 25.90 600 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
12 12 12 100 0 0 0
SGC
109.5
109.5
109.60 109.60 109.50 1,200 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
10
10
10.50 10.50 10 900 0 0 0
SGN
53
53
54 54 52.60 4,900 0 0 0
SGP
22.5
22.5
22.60 22.60 22 44,700 0 0 0
SGR
13.7
13.7
13.65 13.70 13.30 62,200 0 0 0
SGS
13.4
13.4
13.50 13.50 13.40 2,500 0 0 0
SGT
15.2
15.2
15.30 15.30 14.70 11,700 0 0 0
SHA
4.0
4.0
3.93 4.05 3.85 8,600 0 0 0
SHB
13.7
13.7
13.85 13.90 13.60 45,816,900 0 0 0
SHC
11.2
11.2
10.80 11.20 10.80 10,200 0 0 0
SHE
5.9
5.9
5.70 6.20 5.70 1,100 0 0 0
SHI
14.1
14.1
13.95 14.10 13.75 185,100 0 0 0
SHN
3.4
3.4
3.40 3.40 3.30 12,700 0 0 0
SHP
35.0
35.0
34.30 35 34.30 7,500 0 0 0
SHS
18
18
18 18 17.60 15,744,400 0 0 0
SID
13.6
13.6
13.90 13.90 13.60 300 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SIV
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SJ1
10.7
10.7
11.17 11.17 10.70 300 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 31,900 0 0 0
SJE
13.6
13.6
13.60 13.60 13.40 14,900 0 0 0
SJG
25
25
24.40 26.50 24.40 400 0 0 0
SJM
9
9
9 9 9 0 0 0 0
SJS
49.0
49.0
48.20 48.95 48.20 500 0 0 0
SKG
9.0
9.0
8.90 9.04 8.81 39,700 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
24.51 24.51 24.05 1,600 0 0 0
SLS
148
148
146 148 146 400 0 0 0
SMA
7.9
7.9
7.86 7.86 7.86 100 0 0 0
SMB
38.7
38.7
38.65 38.70 38.50 24,100 0 0 0
SMC
10.8
10.8
10.60 10.80 10.60 189,600 0 0 0
SMN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
SMT
9.6
9.6
9.40 9.60 8.90 31,600 0 0 0
SNC
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SNZ
28.6
28.6
28.90 28.90 27.50 6,000 0 0 0
SP2
22
22
22 22 22 2,000 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
8.8
8.8
8.75 8.75 8.75 1,100 0 0 0
SPV
25.8
25.8
25.80 25.80 25.80 100 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.6
1.6
1.50 1.60 1.50 900 0 0 0
SRC
42.4
42.4
40.86 42.39 40.86 7,200 0 0 0
SRF
8.1
8.1
7.81 8.19 7.75 86,500 0 0 0
SSB
14.3
14.3
14.35 14.35 14.10 2,637,200 0 0 0
SSC
30.0
30.0
29.95 29.95 29.95 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.7
7.7
7.80 7.80 6.80 1,200 0 0 0
SSH
62.3
62.3
62.30 62.30 62.30 0 0 0 0
SSI
26.4
26.4
26.80 26.85 26.35 19,026,300 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
2.95 3.05 2.95 77,200 0 0 0
STB
69.8
69.8
69.20 71 68.60 4,880,800 0 0 0
STC
13.2
13.2
12.90 13.20 12.90 1,200 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 200 0 0 0
STH
20.5
20.5
20.60 20.60 20.30 137,300 0 0 0
STK
11.1
11.1
11.10 11.20 11.05 16,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
17.25 17.25 16.50 1,100 0 0 0
SVD
4.7
4.7
4.40 4.69 4.38 103,300 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2 2.20 1.90 138,500 0 0 0
SVT
10.6
10.6
10.60 10.60 10.60 600 0 0 0
SWC
24
24
24.30 24.30 24 600 0 0 0
SZB
42.2
42.2
42.50 42.50 42.10 3,100 0 0 0
SZC
22.3
22.3
22.60 22.60 22.15 471,500 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 4,000 0 0 0
SZG
34.0
34.0
34.05 34.05 34.05 100 0 0 0
SZL
50.4
50.4
50.50 50.50 49.40 2,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
11.3
11.3
11.40 11.40 11.30 12,200 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
29.1
29.1
29.35 29.35 28.60 87,900 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
33 33 33 0 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
31.50 31.60 30.85 9,610,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.8
14.8
14.60 15.05 14.55 4,346,100 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
30.1
30.1
30.20 30.30 30 21,300 0 0 0
TCM
20.5
20.5
20.45 20.65 20.30 565,500 0 0 0
TCO
13
13
13.05 13.05 12.50 52,700 0 0 0
TCR
2.3
2.3
2.22 2.33 2.22 2,900 0 0 0
TCT
19.4
19.4
18.80 19.35 18.80 11,300 0 0 0
TCW
31.9
31.9
32 32 31.90 5,200 0 0 0
TDB
39.5
39.5
40.20 40.20 39.50 800 0 0 0
TDC
10.4
10.4
10.30 10.35 10.15 39,000 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TDG
2.4
2.4
2.45 2.46 2.33 74,300 0 0 0
TDH
3.8
3.8
3.68 3.80 3.68 42,500 0 0 0
TDM
59
59
59 59 59 100 0 0 0
TDP
28.7
28.7
28.60 28.70 28.60 128,500 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 10,300 0 0 0
TDT
7.2
7.2
7.29 7.29 7.11 73,600 0 0 0
TDW
49
49
49 49 49 100 0 0 0
TED
68.5
68.5
63.20 68.50 63.20 200 0 0 0
TEG
6.2
6.2
6.06 6.20 6.05 2,600 0 0 0
TET
40
40
40 40 40 100 0 0 0
TFC
48
48
48 48 46.50 6,000 0 0 0
TGP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TH1
5.4
5.4
5.40 6.20 5.40 8,500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 900 0 0 0
THD
143.5
143.5
117.50 143.50 117.50 181,200 0 0 0
THG
36.6
36.6
38 38 36.60 17,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 3,200 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.10 8.10 8 6,600 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.4
20.4
20.40 20.40 20.40 3,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.4
6.4
6.50 6.50 6.40 302,100 0 0 0
TIN
122
122
128 134.90 122 22,900 0 0 0
TIP
18.1
18.1
18.10 18.20 18.05 43,000 0 0 0
TIS
4.8
4.8
4.60 4.80 4.60 5,800 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.6
10.6
10.70 10.70 10.60 600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
10.80 12.90 10.80 1,800 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.55 8.58 8.50 189,100 0 0 0
TLG
48.4
48.4
48.50 48.50 48.20 47,200 0 0 0
TLH
4.4
4.4
4.47 4.47 4.30 149,700 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 100 0 0 0
TMB
52.5
52.5
52 52.50 52 1,200 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
71.1
71.1
71.10 71.10 71.10 0 0 0 0
TMP
46
46
45 46 45 400 0 0 0
TMS
39.9
39.9
38.25 39.90 38.10 5,200 0 0 0
TMT
11.8
11.8
11.60 11.90 11.60 5,000 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 14 100 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TNG
18.7
18.7
19.10 19.10 18.70 284,400 0 0 0
TNH
9.2
9.2
9.46 9.46 9.22 59,800 0 0 0
TNI
4.8
4.8
4.77 4.78 4.60 10,400 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
11.5
11.5
10.65 11.50 10.60 31,500 0 0 0
TNV
12.5
12.5
14.70 14.70 12.50 12,600 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 700 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.0
171.0
173.37 173.37 168.54 9,500 0 0 0
TOT
16.9
16.9
16.60 16.90 16.50 2,000 0 0 0
TOW
33.1
33.1
33.10 33.10 33.10 100 0 0 0
TPB
15.8
15.8
16.05 16.10 15.80 10,799,200 0 0 0
TPC
6.4
6.4
6.41 6.41 6.41 0 0 0 0
TPP
10
10
10 10 10 200 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 100 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
79.9
79.9
80 80.50 79.90 7,800 0 0 0
TRC
74.5
74.5
75.20 75.20 74.50 13,800 0 0 0
TRS
44.9
44.9
44.90 44.90 44.90 100 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.60 5.60 5.20 11,000 0 0 0
TSA
15.3
15.3
15.20 15.30 15.10 104,900 0 0 0
TSB
22
22
21.90 22.10 20.10 4,200 0 0 0
TSC
2.3
2.3
2.26 2.29 2.23 115,900 0 0 0
TSD
3.6
3.6
3.10 3.60 3 7,200 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
31.7
31.7
41.90 41.90 31.70 1,200 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
8.6
8.6
8.50 8.60 8.50 4,600 0 0 0
TTA
10.5
10.5
10.55 10.60 10.35 166,500 0 0 0
TTC
9.9
9.9
9.90 9.90 9.90 600 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
2.2
2.2
2.27 2.30 2.23 843,700 0 0 0
TTG
11.5
11.5
12 12 11.50 5,000 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 45,800 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
14.5
14.5
14.30 14.80 14 20,200 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 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
22.3
22.3
22.50 22.80 22.20 43,500 0 0 0
TV2
28
28
28.30 28.45 28 230,200 0 0 0
TV3
16.3
16.3
16.30 16.30 16.30 0 0 0 0
TV4
12.9
12.9
12.90 12.90 12.90 800 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.2
7.2
7.39 7.39 7 5,900 0 0 0
TVC
8.5
8.5
8.60 8.80 8.50 237,800 0 0 0
TVD
9.3
9.3
9.39 9.49 9.30 72,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
97.7
97.7
97.70 97.70 97.70 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
11
11
11.10 11.10 10.60 496,000 0 0 0
TVS
12.9
12.9
12.90 12.95 12.75 51,300 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
4.9
4.9
4.80 5 4.50 500 0 0 0
TYA
18.7
18.7
19 19.05 18.70 38,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 8,400 0 0 0
UDL
27.2
27.2
27.20 27.20 27.20 100 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UIC
61.5
61.5
61.50 61.50 61.50 1,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.40 7.60 7.20 4,881,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
7.4
7.4
6.30 7.70 6.30 2,000 0 0 0
USC
13
13
13 13 13 0 0 0 0
USD
16.9
16.9
16.90 16.90 16.90 100 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAB
10.5
10.5
10.65 10.65 10.45 725,700 0 0 0
VAF
25
25
25 25 25 0 0 0 0
VAV
33.6
33.6
33.60 33.60 33.60 1,300 0 0 0
VBB
12.9
12.9
13.10 13.10 12.70 41,100 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
11.6
11.6
11.60 11.60 11.60 100 0 0 0
VC2
4.2
4.2
4.30 4.50 4.20 71,200 0 0 0
VC3
26
26
26 26 25.70 1,273,800 0 0 0
VC6
18.3
18.3
19.09 19.09 17.10 3,300 0 0 0
VC7
8.4
8.4
8.30 8.40 8.20 109,300 0 0 0
VC9
4.4
4.4
4.50 4.50 4.30 53,600 0 0 0
VCA
6.6
6.6
6.55 6.55 6.55 200 0 0 0
VCB
61.3
61.3
61.20 62.10 60.90 7,352,300 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.9
298.9
299 300 298.90 1,600 0 0 0
VCG
19.2
19.2
19 19.45 19 4,666,500 0 0 0
VCI
23.4
23.4
23.90 23.95 23.40 8,901,600 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCP
23.8
23.8
24 24 23.80 8,600 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
37.7
37.7
38 38 37.50 48,600 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
23
23
23 23 23 100 0 0 0
VDL
10.4
10.4
10.40 10.40 10.40 100 0 0 0
VDN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VDP
53.9
53.9
53.90 53.90 53.90 100 0 0 0
VDS
13.3
13.3
13.50 13.60 13.20 452,100 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.2
3.2
3.60 3.60 3.20 31,200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 15,400 0 0 0
VEA
34.6
34.6
34.60 34.80 34.30 277,500 0 0 0
VEC
25
25
25 25 25 100 0 0 0
VEF
88.9
88.9
89.90 90 87 8,400 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
46.4
46.4
46.35 46.40 45.85 10,500 0 0 0
VFR
10
10
10.20 10.20 10 3,000 0 0 0
VGC
41.1
41.1
41.45 41.45 40.85 557,500 0 0 0
VGG
39.9
39.9
40 40 39.90 700 0 0 0
VGI
90.5
90.5
95 95 90.10 849,000 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.4
26.4
26.50 26.50 26.30 16,500 0 0 0
VGR
73.7
73.7
76 85 73.50 32,500 0 0 0
VGS
21.4
21.4
21.60 21.60 20.90 288,200 0 0 0
VGT
11.5
11.5
11.70 11.70 11.40 246,100 0 0 0
VGV
46.8
46.8
47 47 44 700 0 0 0
VHC
55.4
55.4
57.50 57.50 55.40 680,800 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.2
3.2
3.10 3.20 2.90 353,000 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 88,500 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
146.7
146.7
149 150.50 145.20 4,226,300 0 0 0
VIB
15.8
15.8
16 16.05 15.70 12,791,600 0 0 0
VIC
195
195
204.90 204.90 195 3,271,900 0 0 0
VID
4.6
4.6
4.62 4.62 4.61 1,100 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
16 16 15.90 12,100 0 0 0
VIG
4.3
4.3
4.30 4.40 4.20 41,200 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 800 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.4
11.4
11.40 11.45 11.35 148,400 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 0 0 0 0
VIW
23.8
23.8
24.50 24.80 23.20 150,200 0 0 0
VIX
16.9
16.9
17.35 17.40 16.75 55,523,600 0 0 0
VJC
176.8
176.8
178 180 174.90 846,900 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
47.4
47.4
48 48 47 36,100 0 0 0
VLC
12.8
12.8
12.80 12.90 12.60 31,700 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 400 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 4 1,700 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 2,000 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
54.1
54.1
54.10 54.10 54.10 500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
VNB
14.3
14.3
14.30 14.40 14 69,600 0 0 0
VNC
35.1
35.1
35.10 35.10 35.10 3,300 0 0 0
VND
16.9
16.9
17.35 17.40 16.70 27,306,500 0 0 0
VNE
2.9
2.9
2.86 2.86 2.86 419,600 0 0 0
VNF
15
15
15 15 15 1,000 0 0 0
VNG
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 900 0 0 0
VNL
18.7
18.7
18.65 18.65 18.30 500 0 0 0
VNM
58
58
58.20 58.80 57.80 3,179,800 0 0 0
VNP
17.3
17.3
17.40 17.50 17.30 41,600 0 0 0
VNR
20.2
20.2
20.30 20.30 19.90 9,200 0 0 0
VNS
8.1
8.1
7.99 8.11 7.80 1,000 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
325
325
325.10 342 317 9,900 0 0 0
VOS
11.8
11.8
12.20 12.20 11.80 808,700 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.6
25.6
26.15 26.25 25.60 14,124,400 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.5
23.5
23.27 23.45 23.22 36,000 0 0 0
VPG
2.9
2.9
2.85 2.93 2.82 132,700 0 0 0
VPH
3.7
3.7
3.61 3.70 3.52 58,400 0 0 0
VPI
58.8
58.8
59.20 59.20 58.10 1,364,700 0 0 0
VPL
89
89
90 91 89 654,100 0 0 0
VPR
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
VPS
8.6
8.6
8.60 8.60 8.60 600 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
13.0
13.0
12.95 12.95 12.95 100 0 0 0
VRE
29.6
29.6
30.90 30.90 29.60 4,741,600 0 0 0
VRG
15
15
15.20 15.30 14.80 6,300 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
18.5
18.5
19.20 19.20 18.50 4,538,800 0 0 0
VSE
8.3
8.3
7.50 8.30 7.40 13,200 0 0 0
VSF
26.1
26.1
26.10 26.20 26.10 12,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.80 42.80 42.80 200 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
13.1
13.1
13 13.10 13 300 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.2
13.2
13.30 13.30 13.15 1,400 0 0 0
VTC
14.7
14.7
14.70 14.70 14.50 5,300 0 0 0
VTD
4.9
4.9
5 5 4.70 205,800 0 0 0
VTE
6.8
6.8
5.80 6.80 5.80 300 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.9
8.9
9 9 8.90 200 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
50.6
50.6
51.70 51.70 50.60 5,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.10 11.24 11.01 773,800 0 0 0
VTP
64
64
65.20 65.20 63.50 494,200 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
10
10
10 10 9.80 32,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.9
13.9
14.20 14.20 13.50 4,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.50 20.50 20.30 844,400 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
112.1
112.1
119.90 119.90 112.10 161,400 0 0 0
VW3
8.6
8.6
9.60 9.60 8.60 1,900 0 0 0
VWS
23
23
23 23 23 6,500 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
53.1
53.1
53.10 53.10 53.10 600 0 0 0
WSS
6.5
6.5
6.40 6.60 6.40 17,100 0 0 0
WTC
10
10
9.60 10 9.60 1,100 0 0 0
X20
12
12
12.10 12.20 12 400 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 2,000 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 100 0 0 0
XMP
16
16
16 16 16 300 0 0 0
XPH
14.5
14.5
15 15 14.50 10,700 0 0 0
YBC
7.8
7.8
7.70 7.80 7.70 200 0 0 0
YBM
10
10
10 10 9.99 5,400 0 0 0
YEG
8.7
8.7
8.85 8.88 8.68 591,500 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
298.4
298.4
0 0 0 59,103,237 0 0 0
^UPCOM
124.7
124.7
0 0 0 18,665,299 0 0 0
^VN30
1,936.8
1,936.8
0 0 0 319,237,098 0 0 0
^VNINDEX
1,790.5
1,790.5
0 0 0 714,568,751 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |