DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/06/2026

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 10/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.5
29.5
29.50 29.50 29.50 0 0 0 0
AAA
7.0
7.0
6.93 7.06 6.90 850,200 0 0 0
AAH
2.9
2.9
2.90 3 2.80 373,900 0 0 0
AAM
6.5
6.5
6.48 6.51 6.48 300 0 0 0
AAS
8.4
8.4
8.30 8.40 8.30 168,000 0 0 0
AAT
2.8
2.8
2.80 2.85 2.80 13,300 0 0 0
AAV
7
7
6.60 7.40 6.60 1,666,700 0 0 0
ABB
16.9
16.9
16 16.90 16 2,850,800 0 0 0
ABC
10.2
10.2
10.20 10.30 10.20 7,400 0 0 0
ABI
19.3
19.3
19.10 19.30 19.10 18,100 0 0 0
ABR
12.2
12.2
12.80 12.80 12.15 3,000 0 0 0
ABS
2.9
2.9
2.81 2.94 2.81 78,900 0 0 0
ABT
55.5
55.5
54.80 55.80 54.80 19,000 0 0 0
ABW
10.8
10.8
10.50 10.90 10.40 192,700 0 0 0
ACB
26.5
26.5
26.50 27.05 26.15 38,019,700 0 0 0
ACC
12.4
12.4
12.10 12.40 12.05 4,900 0 0 0
ACE
36
36
36 36 36 0 0 0 0
ACL
12.5
12.5
12.40 12.45 12.40 1,200 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 600 0 0 0
ACV
43.7
43.7
43.50 43.70 43.40 286,200 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.20 8.44 8.12 700 0 0 0
ADS
9.1
9.1
9.02 9.17 9.01 109,800 0 0 0
AFX
10.3
10.3
10.20 10.25 10.05 46,900 0 0 0
AG1
10.6
10.6
10.50 10.60 10.40 9,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.60 11.80 11.55 226,400 0 0 0
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34
34
34.20 34.30 34 1,500 0 0 0
AGR
14.1
14.1
14 14.10 13.95 137,900 0 0 0
AGX
200
200
180 218 180 1,400 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
51.1
51.1
50.90 51.40 50.90 72,700 0 0 0
ALT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
ALV
6.9
6.9
6.80 6.90 6.80 8,300 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
AMS
10.1
10.1
10 10.10 9.20 117,900 0 0 0
AMV
1.5
1.5
1.50 1.60 1.50 121,700 0 0 0
ANT
25.8
25.8
26.25 26.25 25 4,300 0 0 0
ANV
20.7
20.7
20.40 20.65 20.35 245,000 0 0 0
APF
44.8
44.8
44 44.80 43.80 10,000 0 0 0
APG
4.5
4.5
4.24 4.53 4.24 186,300 0 0 0
APH
5.5
5.5
5.44 5.52 5.44 100,000 0 0 0
API
6.9
6.9
6.90 7.20 6.80 569,500 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4
4
4.20 4.20 4 2,300 0 0 0
APS
7.2
7.2
7.10 7.40 7 840,900 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
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.8
5.8
5.77 5.84 5.76 343,400 0 0 0
ASP
7.4
7.4
7.45 7.45 7.21 76,700 0 0 0
AST
70
70
70 70 70 0 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
42.8
42.8
42.80 42.80 42.80 0 0 0 0
AVG
9.1
9.1
9.20 9.20 8.90 12,400 0 0 0
BAB
11.3
11.3
11.20 11.30 11.20 26,400 0 0 0
BAF
34.7
34.7
34.75 34.75 34.30 1,785,900 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 31.70 200 0 0 0
BBH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BBM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BBS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
BBT
10.5
10.5
10 10.50 10 2,000 0 0 0
BCA
18.8
18.8
18.20 21.20 17.80 9,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.70 7 6.70 66,500 0 0 0
BCE
8.6
8.6
8.59 8.60 8.59 5,200 0 0 0
BCF
42.1
42.1
42.10 42.10 42.10 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
52.7
52.7
52.90 53.30 52.50 286,900 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 100 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
34
35 35 34 600 0 0 0
BDT
9
9
9 9 9 100 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
56.7
56.7
56.10 57.20 56.10 95,200 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
7.2
7.2
7.20 7.20 7.20 300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.7
29.7
29.15 29.65 29.15 300 0 0 0
BHP
7
7
7 7 7 500 0 0 0
BIC
24.7
24.7
24.70 24.70 24.50 59,800 0 0 0
BID
41.7
41.7
41.30 42.30 41.25 3,656,500 0 0 0
BIG
5.2
5.2
5.10 5.30 5.10 344,200 0 0 0
BIO
13.3
13.3
13.60 13.60 13.30 3,200 0 0 0
BKC
20.5
20.5
20.30 20.50 20.30 5,800 0 0 0
BKG
2.7
2.7
2.67 2.69 2.58 541,000 0 0 0
BLI
8.3
8.3
8.10 8.30 8.10 12,600 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
20.2
20.2
20.20 20.20 20.20 400 0 0 0
BMC
12.5
12.5
12.50 12.60 12.10 7,000 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 7,800 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 14.30 52,900 0 0 0
BMJ
10.7
10.7
10.40 10.70 10.40 800 0 0 0
BMK
15
15
15 15 15 300 0 0 0
BMP
135.2
135.2
133 135.70 132.90 107,300 0 0 0
BMS
14.8
14.8
14.50 14.80 14.50 169,400 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
16.5
16.5
16.50 16.50 16.50 100 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 10,000 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 400 0 0 0
BRC
12
12
12.10 12.10 12 3,200 0 0 0
BRR
18.5
18.5
18.30 18.50 18.30 700 0 0 0
BRS
23.5
23.5
23.90 23.90 23.50 900 0 0 0
BSA
19.6
19.6
20 20.20 19.60 18,000 0 0 0
BSD
15.8
15.8
15.80 15.80 15.80 0 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
33.6
33.6
33.40 33.75 33.35 76,400 0 0 0
BSL
14.4
14.4
12.20 14.40 12.20 4,700 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSR
28.0
28.0
28.15 28.45 27.90 4,454,200 0 0 0
BT1
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
22
22
22 22 22 0 0 0 0
BTN
2.5
2.5
2.70 2.70 2.50 300 0 0 0
BTP
8.3
8.3
8.31 8.35 8.29 58,100 0 0 0
BTS
5.1
5.1
5 5.10 5 2,600 0 0 0
BTT
40.6
40.6
40.60 40.60 40.60 0 0 0 0
BTU
16
16
16 16 16 0 0 0 0
BTV
16.9
16.9
16.90 16.90 16.90 0 0 0 0
BTW
68.6
68.6
68.60 68.60 68.60 0 0 0 0
BVB
12.4
12.4
12.40 12.50 12.30 975,300 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.2
66.2
66.90 67.90 65.50 392,100 0 0 0
BVL
12.9
12.9
13 14 12.90 1,600 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25.40 25.50 25.10 129,800 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44
44
44.35 44.35 43.85 31,000 0 0 0
BWS
33.8
33.8
34 34 33.80 1,100 0 0 0
BXH
12
12
12 12 12 10,000 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
19.3
19.3
19.25 19.25 19.25 89,300 0 0 0
C47
9.5
9.5
9.50 9.50 9.30 7,900 0 0 0
C4G
6.7
6.7
6.60 6.80 6.60 99,500 0 0 0
C69
17.3
17.3
17.10 17.40 16.60 590,400 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 300 0 0 0
CAN
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CAP
45.5
45.5
44 46 43.20 76,200 0 0 0
CAT
14.1
14.1
14 14.20 14 74,100 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 400 0 0 0
CC1
33
33
33 33 33 0 0 0 0
CCA
15.3
15.3
14.92 15.29 14.92 2,400 0 0 0
CCC
7.7
7.7
7.69 7.70 7.69 900 0 0 0
CCI
19
19
19 19 19 500 0 0 0
CCL
4.3
4.3
4.22 4.30 4.22 59,900 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
14.70 14.70 14.70 2,100 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
18.8
18.8
17.80 18.80 17.10 231,700 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.5
28.5
28.50 28.60 28.50 4,500 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.3
12.3
12.60 12.60 12.30 4,100 0 0 0
CDR
4.4
4.4
4.20 5 4 6,700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.3
15.3
14.80 15.70 14.60 6,711,500 0 0 0
CET
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.3
3.3
3.80 3.80 3.30 600 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
27.60 27.60 27.55 900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CID
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CIG
6.3
6.3
6.50 6.69 6.24 103,300 0 0 0
CII
17.5
17.5
16.60 17.50 16.60 31,623,000 0 0 0
CIP
2
2
2 2 2 100 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
65.9
65.9
65 65.90 65 900 0 0 0
CKD
23.7
23.7
24.80 27.20 23.70 500 0 0 0
CKG
7.0
7.0
6.95 7.20 6.95 52,900 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51.8
51.8
51.80 51.80 51.80 0 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 100 0 0 0
CLL
29.8
29.8
29.80 30.25 29.70 7,700 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
14.5
14.5
14.60 14.70 14.50 138,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
19.4
19.4
19.30 19.40 19.30 1,500 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.4
27.4
27.55 27.75 27.30 138,300 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 19.40 100 0 0 0
CMN
27.4
27.4
27.17 27.43 26.77 30,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.70 7.70 7.20 186,500 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
7.49 8.10 7.49 400 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.5
5.5
5.56 5.60 5.53 68,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 100 0 0 0
CNG
22.2
22.2
22 22.70 22 4,600 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
16
16
16 16 16 1,600 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
31.30 31.40 31.30 14,600 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CRC
6.3
6.3
6.17 6.32 6.16 505,100 0 0 0
CRE
7.6
7.6
7.44 7.60 7.44 226,400 0 0 0
CSC
14
14
14 14.40 13.60 22,200 0 0 0
CSI
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CSM
11.8
11.8
11.95 12.05 11.80 356,900 0 0 0
CSV
23.8
23.8
23.85 23.90 22.35 153,100 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
71.8
71.8
71.80 71.90 71 390,500 0 0 0
CTF
18.1
18.1
18 18.10 17.65 245,300 0 0 0
CTG
33.5
33.5
33.60 33.80 33.45 3,636,500 0 0 0
CTI
20.3
20.3
19.90 20.40 19.90 225,700 0 0 0
CTP
7.5
7.5
7.60 7.70 7.20 98,400 0 0 0
CTR
88.4
88.4
87.40 88.40 86.40 143,800 0 0 0
CTS
21.3
21.3
20.82 21.33 20.82 605,800 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
26.0
26.0
25.10 25.95 25.10 5,100 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
12.8
12.8
12.80 12.80 12.80 0 0 0 0
D2D
32.4
32.4
32 33.15 32 23,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16.50 15.70 10,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.47 3.68 3.42 203,100 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DAS
9.8
9.8
9.80 9.80 9.80 600 0 0 0
DAT
8.1
8.1
7.90 8.07 7.52 1,100 0 0 0
DBC
18.8
18.8
19.05 19.10 18.80 1,463,700 0 0 0
DBD
50.5
50.5
50.30 50.50 49.90 7,600 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.3
11.3
10.80 11.25 10.75 500 0 0 0
DC1
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DC2
6.6
6.6
6.22 6.60 6.22 1,400 0 0 0
DC4
7.5
7.5
7.50 7.53 7.44 47,200 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
22.2
22.2
22.20 22.20 22.20 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
36.8
36.8
37.30 37.30 36.60 236,500 0 0 0
DCM
37.6
37.6
37.15 37.55 37.10 1,387,500 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 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
8.8
8.8
8.90 9.30 8.80 25,300 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
8
8
7.90 8 7.90 4,100 0 0 0
DDV
25.8
25.8
25.80 25.90 25.60 158,900 0 0 0
DFC
34.1
34.1
34 34.20 34 4,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
44.9
44.9
44.85 44.90 44.85 461,300 0 0 0
DGT
4
4
4 4 3.90 10,000 0 0 0
DGW
39.4
39.4
39 39.40 38.70 657,500 0 0 0
DHA
47.9
47.9
48.40 48.40 47.70 6,400 0 0 0
DHB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DHC
36.2
36.2
35.65 36.30 35.65 173,300 0 0 0
DHD
28.1
28.1
28.20 28.20 28 5,400 0 0 0
DHG
93.3
93.3
92.90 93.30 92.90 9,700 0 0 0
DHM
6.1
6.1
5.75 6.10 5.75 1,700 0 0 0
DHN
18.3
18.3
18.30 18.30 18.30 1,700 0 0 0
DHP
10.4
10.4
10.20 10.40 10 1,300 0 0 0
DHT
66.8
66.8
66.90 68.80 64.20 5,300 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
12.9
12.9
12.55 13.05 12.55 4,977,000 0 0 0
DIH
8.8
8.8
8.80 8.80 8.60 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.6
5.6
5.30 5.80 5.30 1,197,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.72 2.88 2.71 5,847,900 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 0 0 0 0
DMN
9.7
9.7
9.90 9.90 9.70 5,100 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 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
19.4
19.4
19.40 19.40 19.40 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 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
29.6
29.6
29.70 29.70 29.60 2,100 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
60.2
60.2
59.80 60.40 59.30 7,000 0 0 0
DPG
39.3
39.3
38.76 39.35 38.61 299,200 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.1
24.1
24.05 24.35 23.80 2,716,300 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
40.15 40.85 40.15 188,700 0 0 0
DQC
9.6
9.6
9.41 9.67 9.40 26,700 0 0 0
DRC
11.9
11.9
11.80 11.95 11.80 160,800 0 0 0
DRG
8.6
8.6
8.50 8.60 8.50 1,300 0 0 0
DRH
2.1
2.1
2.09 2.14 2.05 371,300 0 0 0
DRI
14.1
14.1
13.90 14.10 13.90 251,500 0 0 0
DRL
44.5
44.5
44.50 44.50 44.50 1,500 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
21
21
20.90 21.20 20.90 125,700 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
36.6
36.6
37 37.50 36.60 8,100 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13
13
14.10 14.10 12.30 1,748,100 0 0 0
DTA
3.5
3.5
3.49 3.49 3.49 500 0 0 0
DTD
14.7
14.7
14.50 14.80 14.50 89,200 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 9,000 0 0 0
DTK
11.5
11.5
11.80 11.80 11.30 1,700 0 0 0
DTL
10.3
10.3
10.80 10.80 10.25 3,400 0 0 0
DTP
81.4
81.4
82 82 81.30 1,700 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
10.3
10.3
10.30 10.30 10.30 300 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.9
6.9
6.60 7 6.60 122,100 0 0 0
DVN
20.8
20.8
21 21 20.70 29,800 0 0 0
DVP
69.6
69.6
69.50 69.80 69.50 6,000 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
13.2
13.2
13 13.40 12.85 10,344,800 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.7
12.7
12.70 12.80 12.60 180,100 0 0 0
DXS
7.5
7.5
7.30 7.73 7.20 2,012,900 0 0 0
DXV
3.9
3.9
3.70 3.87 3.70 4,000 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.3
24.3
23.30 24.30 23.30 3,100 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 100 0 0 0
EIB
20.8
20.8
20.80 21 20.75 3,402,100 0 0 0
EIC
20.2
20.2
20.20 20.20 20.20 900 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 500 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,800 0 0 0
ELC
15.9
15.9
15.90 15.90 15.65 178,600 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.2
19.2
19.20 19.20 19.20 400 0 0 0
EVE
9.2
9.2
9.25 9.34 9.20 49,500 0 0 0
EVF
13.7
13.7
13.60 13.65 13.50 1,852,000 0 0 0
EVG
6
6
5.93 6.10 5.93 408,300 0 0 0
EVS
4.5
4.5
4.50 4.60 4.50 264,500 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
3.30 3.34 3.28 38,900 0 0 0
FCN
12.2
12.2
12.05 12.30 11.90 644,000 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FDC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
36
36
36 36 36 0 0 0 0
FIC
20.6
20.6
20.30 21.10 20.30 6,600 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.10 5.16 5.06 52,900 0 0 0
FIT
3.9
3.9
3.85 4 3.83 848,000 0 0 0
FMC
35.4
35.4
35.40 35.50 35.30 27,400 0 0 0
FOC
70.6
70.6
68.90 71 68.90 45,100 0 0 0
FOX
79.7
79.7
79 79.90 79 53,200 0 0 0
FPT
74.2
74.2
73.50 74.50 73.50 4,736,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
121
121
122.30 122.30 120 678,000 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
42.8
42.8
41.80 42.80 41.80 200 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
23.2
23.2
22.75 23.20 22.75 315,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.9
9.9
9.80 10.20 9.80 50,700 0 0 0
GAS
82.5
82.5
82.10 83.90 81.90 509,100 0 0 0
GCB
5
5
5 5.70 5 1,100 0 0 0
GCF
20.1
20.1
19.90 20.20 19.90 12,000 0 0 0
GDA
13.8
13.8
13.70 13.90 13.70 90,400 0 0 0
GDT
18
18
18.05 18.05 17.85 5,000 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
97.4
97.4
97.20 98.50 94.80 1,196,900 0 0 0
GEG
13.3
13.3
12.95 13.30 12.90 307,200 0 0 0
GER
5.8
5.8
5.80 5.80 5.80 300 0 0 0
GEX
31.3
31.3
30.70 31.50 30.10 10,930,700 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 13,500 0 0 0
GIC
12.5
12.5
12 12.50 12 200 0 0 0
GIL
11.8
11.8
11.75 11.95 11.70 101,000 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
28.4
28.4
28.50 28.50 28.40 2,400 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
75.6
75.6
75.70 76.50 74.60 919,600 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
GND
27.1
27.1
27.10 27.10 27.10 100 0 0 0
GPC
1.9
1.9
1.90 2 1.90 85,800 0 0 0
GSM
30
30
30 30 30 4,800 0 0 0
GSP
11.4
11.4
11.25 11.35 11.15 80,900 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
10.2
10.2
10.50 10.50 10.20 2,600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.0
34.0
33.25 34.10 33.25 1,361,500 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
9.3
9.3
9.30 9.30 9.30 400 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.3
15.3
15.15 15.25 15.05 1,165,000 0 0 0
HAH
53.3
53.3
53.20 53.70 52.80 647,100 0 0 0
HAM
44.5
44.5
44.50 44.50 44.50 500 0 0 0
HAN
8.1
8.1
8.50 8.50 8.10 2,200 0 0 0
HAP
6.5
6.5
6.10 6.54 6.07 11,100 0 0 0
HAR
3.4
3.4
3.30 3.38 3.29 25,300 0 0 0
HAS
8.0
8.0
8.01 8.01 8.01 8,000 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
9.81 9.94 9.81 39,000 0 0 0
HBC
5
5
4.90 5 4.80 948,100 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
13.4
13.4
13.30 13.40 13.30 15,000 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HCC
26.5
26.5
26.40 26.50 26.40 200 0 0 0
HCD
7.0
7.0
6.99 7 6.92 22,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.8
27.8
27.30 28.05 27.15 4,043,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
HD6
8.6
8.6
8.60 8.60 8.60 100 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HDB
25.3
25.3
25.20 25.45 25.10 7,331,700 0 0 0
HDC
17.9
17.9
17.25 18.20 17.25 1,342,000 0 0 0
HDG
21.1
21.1
20.75 21.20 20.75 793,300 0 0 0
HDM
35.7
35.7
35 35.70 35 400 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
30.2
30.2
30.20 30.20 30.20 100 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 500 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
154.9
154.9
155 155 154.90 400 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
14.5
14.5
14.20 14.50 14.20 1,188,200 0 0 0
HHS
11.2
11.2
11.05 11.50 11 1,446,300 0 0 0
HHV
11.6
11.6
11.35 11.60 11.35 2,699,400 0 0 0
HID
4.3
4.3
4.20 4.32 4.12 299,400 0 0 0
HII
6.0
6.0
5.98 6.04 5.83 250,700 0 0 0
HIO
7.7
7.7
7.90 7.90 7.70 2,500 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 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
18
18
18 18 18 12,900 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
11.8
11.8
11.50 11.80 11.50 37,900 0 0 0
HLD
16
16
15.10 16 15.10 1,800 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.7
9.7
9.40 9.80 9.30 5,200 0 0 0
HMS
33.5
33.5
33.50 33.50 32.50 12,300 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.2
10.2
10.30 10.40 10.20 3,000 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HNG
7
7
7 7.10 6.90 1,099,600 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 200 0 0 0
HNM
8.3
8.3
8.30 8.50 8.20 351,100 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 46,400 0 0 0
HPB
20.1
20.1
20.10 20.10 20.10 100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
23.6
23.6
23.55 23.70 23.45 7,505,500 0 0 0
HPH
14.9
14.9
13.10 14.90 13.10 9,000 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
28.5
28.5
28 28.50 28 1,000 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HPX
4.4
4.4
4.29 4.38 4.29 281,700 0 0 0
HQC
2.8
2.8
2.79 2.87 2.75 5,992,100 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
42.6
42.6
47.60 47.60 41.90 5,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
11.75 11.90 11.65 2,317,500 0 0 0
HSL
6.4
6.4
6.42 6.42 6.42 200,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15
15
15 15 15 1,000 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 5,400 0 0 0
HT1
14.0
14.0
13.55 13.95 13.55 136,800 0 0 0
HTC
38.5
38.5
38.50 38.50 38.50 2,000 0 0 0
HTE
2.9
2.9
3 3 2.90 1,500 0 0 0
HTG
40.8
40.8
40.60 40.75 40.20 7,900 0 0 0
HTI
21.1
21.1
21.05 21.10 20.90 16,600 0 0 0
HTL
21
21
21 21 21 300 0 0 0
HTM
9.1
9.1
10.20 10.20 9.10 300 0 0 0
HTN
7.2
7.2
7.40 7.40 7.12 118,800 0 0 0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 0 0 0 0
HU4
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 1,900 0 0 0
HUB
12.9
12.9
12.65 12.90 12.65 3,400 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.7
15.7
15.50 15.80 15.30 2,444,400 0 0 0
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.2
10.2
10.10 10.20 10.10 100,500 0 0 0
HVN
21.1
21.1
21.15 21.20 21.10 177,500 0 0 0
HVT
26.3
26.3
26 26.30 26 15,300 0 0 0
HVX
2.6
2.6
2.50 2.60 2.50 16,500 0 0 0
HWS
15
15
15 15 15 200 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
15.6
15.6
15.60 15.60 15.60 3,000 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.8
28.8
28.50 28.80 28.30 1,500 0 0 0
ICT
17.5
17.5
17.40 18 17.40 2,800 0 0 0
IDC
42.7
42.7
42.30 42.80 41.90 781,500 0 0 0
IDI
5.7
5.7
5.65 5.71 5.65 299,700 0 0 0
IDJ
5.3
5.3
5.30 5.30 5 4,206,900 0 0 0
IDP
243.2
243.2
243.20 243.20 243.20 0 0 0 0
IDV
21.9
21.9
21.90 22.40 21.90 6,400 0 0 0
IFS
17
17
17 17 17 300 0 0 0
IJC
9.5
9.5
9.32 9.51 9.32 1,071,600 0 0 0
ILA
6.3
6.3
6.30 6.30 6.30 7,100 0 0 0
ILB
21.9
21.9
21.90 21.90 21.80 5,700 0 0 0
ILC
7.5
7.5
6.50 7.50 6.50 700 0 0 0
ILS
25.6
25.6
25.90 26.60 25.60 26,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
45.40 46.30 45.40 6,900 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
37
37
36.50 37 36.50 500 0 0 0
IPA
15
15
14.70 15 14.70 16,700 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
25.1
25.1
25.10 25.10 25.10 100 0 0 0
IST
38
38
39.90 39.90 38 200 0 0 0
ITC
12.5
12.5
12.25 12.60 12.25 102,000 0 0 0
ITD
15.9
15.9
15.90 15.90 15.45 700 0 0 0
ITQ
2.6
2.6
2.50 2.70 2.50 36,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
6.6
6.6
6.60 6.60 6.60 31,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.9
3.9
3.75 4 3.75 121,000 0 0 0
KBC
29.3
29.3
28.90 29.40 28.70 967,500 0 0 0
KCB
10.8
10.8
10.80 10.90 10.80 8,500 0 0 0
KDC
49.7
49.7
49.40 50 49.25 1,380,200 0 0 0
KDH
23.7
23.7
23.80 24.15 23.65 5,883,700 0 0 0
KDM
22.1
22.1
22.10 22.10 22.10 1,000 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 8,000 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
4.96 5.13 4.93 9,698,100 0 0 0
KHP
10.1
10.1
10 10.10 10 4,900 0 0 0
KHS
12.3
12.3
12.30 12.30 12.30 400 0 0 0
KHW
33
33
33 33 33 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
14.2
14.2
14.10 14.40 14.05 358,000 0 0 0
KMR
2.7
2.7
2.67 2.68 2.61 14,200 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.4
38.4
38.40 38.50 38 279,000 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.75 14.95 14.75 444,600 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
82
82
83.80 83.90 81.50 257,200 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
21.2
21.2
21.20 21.20 21.20 100 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
4.8
4.8
4.60 4.80 4.60 1,200 0 0 0
L14
21.6
21.6
21 21.70 20.60 49,500 0 0 0
L18
21.6
21.6
22 22 21.60 8,100 0 0 0
L40
29.9
29.9
29.50 30.50 29 37,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.5
17.5
17 17.45 17 7,200 0 0 0
LAI
11.3
11.3
11 11.30 11 4,400 0 0 0
LAS
14.5
14.5
14.50 14.50 14.30 100,300 0 0 0
LAW
26
26
30.90 30.90 26 300 0 0 0
LBE
32.4
32.4
30.80 33 30.80 19,100 0 0 0
LBM
28.8
28.8
28.80 28.80 27.40 16,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
8.85 9.10 8.76 1,360,700 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
3.06 3.06 3.06 407,200 0 0 0
LDP
9.6
9.6
9.80 9.80 9.10 293,100 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.57 5.57 5.10 22,800 0 0 0
LHC
91.2
91.2
88.50 93.80 88.50 185,500 0 0 0
LHG
28.1
28.1
27.80 28.25 27.80 74,100 0 0 0
LIC
31.5
31.5
29.70 32.20 29.70 42,300 0 0 0
LIG
3.8
3.8
3.80 4 3.80 204,300 0 0 0
LIX
28.5
28.5
29 29.30 28.50 12,800 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
LLM
20.4
20.4
20.50 20.50 19.70 700 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
5.5
5.5
5.50 5.50 5.50 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46.6
46.6
46.40 46.95 46.05 555,200 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.3
33.3
32.80 34 32.30 22,500 0 0 0
LSS
8.2
8.2
8.14 8.20 8.09 58,200 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
22.2
22.2
22.20 22.20 22.20 200 0 0 0
MA1
33
33
43.40 43.40 33 500 0 0 0
MAC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.7
24.7
24.65 24.85 24.65 9,375,900 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 221,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.10 19.40 19 1,144,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7
7
7.50 7.50 6.90 28,100 0 0 0
MCH
130.3
130.3
130 130.50 129.50 93,200 0 0 0
MCM
27.6
27.6
27.15 27.60 27.15 4,000 0 0 0
MCO
6.8
6.8
6.90 6.90 6.50 18,300 0 0 0
MCP
27.8
27.8
27.70 27.80 27.60 20,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.4
9.4
9.40 9.40 9.40 0 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
8
8
8 8 8 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.1
34.1
34 34.50 34 4,500 0 0 0
MGC
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.7
9.7
9.42 9.74 9.42 400 0 0 0
MIC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18
18
17.65 18.05 17.60 115,400 0 0 0
MKP
28
28
26.60 28 26.50 2,700 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 18 100 0 0 0
MML
30
30
30 30.10 29.70 11,200 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
15.70 15.80 15.60 5,900 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
19.5
19.5
19.50 19.50 19.50 900 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
14.6
14.6
14.50 14.70 14.50 4,148,600 0 0 0
MSH
33.8
33.8
33.90 33.90 33.50 88,200 0 0 0
MSN
71.9
71.9
72.20 72.30 71.60 1,527,900 0 0 0
MSR
39.1
39.1
38.90 39.30 38.60 390,600 0 0 0
MST
8.9
8.9
8.90 9 8.80 973,900 0 0 0
MTA
12.2
12.2
12.30 12.30 12.20 5,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 700 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
15.9
15.9
15.90 15.90 15.90 400 0 0 0
MVC
13.4
13.4
13.30 13.60 13.30 15,700 0 0 0
MVN
60
60
60 60 58.70 3,900 0 0 0
MWG
78.2
78.2
77.10 78.30 76.60 2,866,200 0 0 0
MZG
12.9
12.9
12.70 13 12.60 314,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.1
50.1
51.10 51.10 50 361,300 0 0 0
NAG
8
8
8 8.10 7.80 31,600 0 0 0
NAP
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NAS
33.3
33.3
33 33.30 33 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
NAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBB
17.3
17.3
17 17.40 16.85 56,700 0 0 0
NBC
8.7
8.7
8.80 9 8.60 39,700 0 0 0
NBE
9.1
9.1
9.10 9.10 9.10 5,100 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 1,100 0 0 0
NBT
16
16
16 16 16 0 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
12.6
12.6
11.90 13 11.70 38,100 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
91.3
91.3
92.20 92.20 91.20 3,800 0 0 0
ND2
35.9
35.9
35.90 35.90 35.90 1,100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.6
10.6
10.60 10.60 10.50 62,600 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.7
6.7
6.70 6.70 6.70 0 0 0 0
NED
6.5
6.5
6.60 6.60 6.50 14,400 0 0 0
NET
65
65
64.50 65 64.50 1,700 0 0 0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.5
11.5
11.20 11.50 11.05 64,300 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.2
10.2
10.20 10.25 10.20 10,700 0 0 0
NHT
10.9
10.9
11 11 10.90 3,000 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
13.4
13.4
13.25 13.45 13.25 1,019,500 0 0 0
NLG
26.2
26.2
25.31 26.83 25.26 2,544,800 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.0
44.0
44 44.35 43.20 20,800 0 0 0
NNT
60.1
60.1
60.10 60.10 60.10 0 0 0 0
NO1
5.0
5.0
4.98 5.08 4.98 7,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NRC
5.9
5.9
5.80 6 5.70 1,430,700 0 0 0
NSC
71.9
71.9
71.90 71.90 71.90 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 69,800 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NT2
22.3
22.3
22.35 22.55 22.15 342,600 0 0 0
NTC
137.8
137.8
137.80 137.80 137.50 2,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57
57
57 57 57 1,000 0 0 0
NTL
15.7
15.7
15.50 15.70 15.35 116,900 0 0 0
NTP
50
50
46 50.70 46 66,400 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
23
23
23 23 23 100 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
12.6
12.6
12 13.10 12 1,346,800 0 0 0
NVL
13.2
13.2
12.65 13.20 12.50 10,424,500 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.7
7.7
7.64 7.65 7.64 400 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.60 4.60 3.70 8,800 0 0 0
OCB
12.5
12.5
12.20 12.60 12.10 10,585,300 0 0 0
OCH
7.6
7.6
7.70 8 7.10 129,800 0 0 0
ODE
46
46
45.80 46 45.80 20,300 0 0 0
OGC
3
3
3 3.07 2.98 336,500 0 0 0
OIL
14.4
14.4
12.40 14.60 12.40 1,629,900 0 0 0
ONE
10.2
10.2
10.50 10.50 10.20 18,400 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.9
23.9
23.90 23.90 23.90 1,000 0 0 0
ORS
12.7
12.7
12.70 12.80 12.65 1,770,500 0 0 0
PAC
19.4
19.4
19.36 19.50 19.27 145,000 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.9
22.9
22.50 22.95 22.50 657,200 0 0 0
PAP
26.9
26.9
26.90 27 26.90 3,600 0 0 0
PAS
2.8
2.8
2.60 2.80 2.60 31,700 0 0 0
PAT
63
63
63 63 63 0 0 0 0
PBC
6
6
5.90 6 5.80 10,700 0 0 0
PBP
12.1
12.1
12 12.10 12 200 0 0 0
PBT
12.6
12.6
12.50 12.60 12.50 300 0 0 0
PC1
19.8
19.8
19.10 19.95 18.95 5,231,400 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
2.90 3 2.90 8,000 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
20.2
20.2
20.60 20.60 20.10 79,500 0 0 0
PCM
16
16
16 16 16 200 0 0 0
PCT
10.1
10.1
9.10 10.10 9.10 2,700 0 0 0
PDB
18.8
18.8
18.80 18.80 18.80 21,900 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
98
98
99.80 100 97 6,600 0 0 0
PDR
15.2
15.2
14.85 15.40 14.75 9,554,100 0 0 0
PDV
9.3
9.3
9.10 9.50 8.96 8,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 200 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
49.4
49.4
49.30 50.20 49 1,254,900 0 0 0
PFL
2
2
2.10 2.10 2 28,000 0 0 0
PGB
10.8
10.8
10.70 11.20 10.50 23,800 0 0 0
PGC
13.7
13.7
13.70 13.70 13.55 20,700 0 0 0
PGD
22.5
22.5
22.50 22.55 22.50 2,500 0 0 0
PGI
18.7
18.7
18.65 18.65 18.65 0 0 0 0
PGN
7.3
7.3
7.60 7.60 7.20 2,400 0 0 0
PGS
51.8
51.8
50 51.80 46.20 48,900 0 0 0
PGT
6.3
6.3
5.90 6.30 5.90 500 0 0 0
PGV
23.3
23.3
23.40 23.95 22.90 5,900 0 0 0
PHC
4.7
4.7
4.71 4.73 4.64 20,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
52.3
52.3
52.30 52.30 52.30 300 0 0 0
PHP
37.2
37.2
37.10 37.20 36.90 48,600 0 0 0
PHR
63.9
63.9
63.20 63.90 62.80 153,400 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
15.6
15.6
15.60 15.60 15.60 0 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 0 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PIV
7
7
6.80 7 6.70 129,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 600 0 0 0
PLA
6
6
6 6 6 100 0 0 0
PLC
20.9
20.9
21.30 21.30 20.90 161,200 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
3.70 4.10 3.70 2,000 0 0 0
PLP
4.2
4.2
4.18 4.19 4.06 88,700 0 0 0
PLX
40.1
40.1
40.90 40.95 39.85 2,594,400 0 0 0
PMB
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PMC
130
130
130 130 130 0 0 0 0
PMG
6.1
6.1
6.06 6.06 6.06 1,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 200 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 37 800 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 0 0 0 0
PNJ
64
64
63.90 64.70 63.60 878,500 0 0 0
PNP
19.9
19.9
19.90 19.90 19.90 200 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 4,000 0 0 0
POS
14.6
14.6
14.80 14.90 14.60 3,700 0 0 0
POT
20
20
19.90 20 19.90 500 0 0 0
POV
7.3
7.3
7.70 7.70 7.30 3,400 0 0 0
POW
13.7
13.7
13.65 13.70 13.50 3,650,400 0 0 0
PPC
9.7
9.7
9.63 9.68 9.63 32,000 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
26.5
26.5
26.70 26.70 26.50 10,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 200 0 0 0
PPS
10.3
10.3
10.50 10.50 10.30 800 0 0 0
PPY
9
9
8.20 9 8.20 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 4,200 0 0 0
PRE
27.3
27.3
27.30 27.30 27.30 3,200 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSB
5.2
5.2
5.20 5.40 5.20 18,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16
16
16 16.10 15.90 22,700 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.9
8.9
8.90 9 8.90 115,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
14.4
14.4
17.30 18 14.30 6,800 0 0 0
PSW
7.8
7.8
7.80 7.80 7.80 1,500 0 0 0
PTB
37.5
37.5
38 38 36.80 124,600 0 0 0
PTC
6.4
6.4
6.60 6.62 6.40 10,800 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
25.20 26 25.20 2,500 0 0 0
PTL
2.6
2.6
2.57 2.60 2.53 6,600 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
5.7
5.7
5.60 5.80 5.50 17,000 0 0 0
PV2
2
2
2 2.10 2 5,800 0 0 0
PVB
25.3
25.3
25.20 25.40 25 34,100 0 0 0
PVC
14.3
14.3
14.30 14.50 13.40 657,100 0 0 0
PVD
30.1
30.1
30.35 30.45 30.10 976,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6 6 5.90 101,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
78
78
77.90 78.20 77.80 21,300 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6.2
6.2
6.30 6.30 6.20 30,600 0 0 0
PVP
17.4
17.4
17.40 17.60 17.35 139,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.2
38.2
38.20 38.60 38.10 1,184,200 0 0 0
PVT
19.9
19.9
20 20.20 19.90 1,933,500 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
5.6
5.6
6.20 6.20 5.60 600 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.8
12.8
12.60 12.80 12.60 26,600 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
24.2
24.2
24.20 24.20 24.20 100 0 0 0
QCG
12.2
12.2
12.20 12.80 12.20 141,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QNS
48.9
48.9
48.10 49.40 48.10 260,600 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 5,700 0 0 0
QNW
19
19
19 19 19 0 0 0 0
QPH
32.4
32.4
32.40 32.40 32.40 0 0 0 0
QSP
22.5
22.5
22 22.50 22 1,200 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 72,700 0 0 0
RAL
84.2
84.2
84.20 84.20 84 4,500 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
5.6
5.6
5.70 5.70 5.60 200 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.2
11.2
10.20 11.20 10.20 29,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
50.3
50.3
50 50.50 50 465,100 0 0 0
RIC
9
9
9 9 9 500 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 100 0 0 0
RYG
9.6
9.6
9.90 10 9.49 73,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 2,300 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
9.1
9.1
9 9.10 9 33,600 0 0 0
SAB
47.6
47.6
47.30 47.55 47.15 284,900 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SAF
56
56
56 56 56 4,100 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.10 6.20 6.10 41,000 0 0 0
SAS
36.8
36.8
37.60 37.60 36.20 20,100 0 0 0
SAV
13.5
13.5
13.45 13.45 13.45 200 0 0 0
SB1
7.3
7.3
7.20 7.30 7.20 1,600 0 0 0
SBA
27.0
27.0
27 27 26 700 0 0 0
SBB
20.1
20.1
18.90 20.10 18.90 50,100 0 0 0
SBD
8.2
8.2
7.90 8.20 7.90 300 0 0 0
SBG
13.2
13.2
12.90 13.40 12.85 368,500 0 0 0
SBH
40
40
40 40 40 300 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 540,200 0 0 0
SBT
21.2
21.2
20.50 21.20 20.35 778,100 0 0 0
SBV
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SC5
15.1
15.1
15.85 15.85 15.05 4,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.8
64.8
65.10 65.40 64.80 23,600 0 0 0
SCI
11.7
11.7
11.80 11.80 11.60 13,700 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 500 0 0 0
SCL
18
18
18.50 18.50 18 74,800 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.04 5.24 5.04 1,374,900 0 0 0
SCS
50.1
50.1
50.70 50.70 49.95 220,500 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 300 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 28,700 0 0 0
SD5
7.2
7.2
7.20 7.20 7.20 6,500 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
11.10 11.10 11.10 1,000 0 0 0
SDA
2
2
1.80 2 1.80 202,400 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
8
8
8 8 8 100 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 1,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
48.4
48.4
48.40 48.40 48.40 0 0 0 0
SEB
42
42
42 42 42 100 0 0 0
SED
17.3
17.3
17.30 17.30 17.30 700 0 0 0
SEP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.9
10.9
10.95 10.95 10.85 20,800 0 0 0
SFI
27.7
27.7
27.70 27.70 27.70 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
12 12.20 11.70 900 0 0 0
SGC
107.8
107.8
109 109.80 107.80 1,500 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.8
52.8
53.90 53.90 52.80 1,800 0 0 0
SGP
22.2
22.2
22.20 22.20 22 11,100 0 0 0
SGR
13.9
13.9
13.75 13.95 13.65 45,000 0 0 0
SGS
13.4
13.4
13.40 13.40 13.40 100 0 0 0
SGT
14.5
14.5
15 15.10 14.50 12,300 0 0 0
SHA
4.1
4.1
4.24 4.24 4.09 600 0 0 0
SHB
13.8
13.8
13.75 13.85 13.70 42,373,200 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
5.9
5.9
5.90 6 5.90 3,200 0 0 0
SHI
13.8
13.8
13.90 14 13.70 161,100 0 0 0
SHN
3.5
3.5
3.40 3.50 3.40 4,700 0 0 0
SHP
35
35
34 35 34 1,900 0 0 0
SHS
18.3
18.3
18 18.50 17.80 10,986,900 0 0 0
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SJ1
11.5
11.5
11.55 11.55 11.55 0 0 0 0
SJD
14.1
14.1
14.05 14.15 14.05 30,800 0 0 0
SJE
13.6
13.6
13.40 13.60 13.30 11,900 0 0 0
SJG
26
26
26 26 26 100 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 400 0 0 0
SJS
49.2
49.2
47 49.15 47 16,100 0 0 0
SKG
9.1
9.1
9.01 9.14 9 40,100 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7
7
7 7 7 1,800 0 0 0
SKV
24.4
24.4
24.24 24.42 24.14 2,000 0 0 0
SLS
147.2
147.2
148.50 148.50 147 1,500 0 0 0
SMA
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SMB
38.8
38.8
38.80 38.85 38.70 11,500 0 0 0
SMC
10.7
10.7
10.75 10.80 10.60 245,100 0 0 0
SMN
7.8
7.8
7.30 7.80 7.30 600 0 0 0
SMT
9.9
9.9
9.70 9.90 9.70 700 0 0 0
SNC
20
20
20 20 20 600 0 0 0
SNZ
28.7
28.7
28 28.70 27.60 1,100 0 0 0
SP2
24
24
24 24 24 1,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
29.6
29.6
29.60 29.60 29.60 1,600 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.60 3,800 0 0 0
SRC
42.8
42.8
40.10 42.77 39.79 2,600 0 0 0
SRF
8.5
8.5
8.59 8.60 8.15 32,200 0 0 0
SSB
14.4
14.4
14.35 14.50 14.30 2,271,300 0 0 0
SSC
27.9
27.9
28.10 28.10 27.90 1,100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.5
7.5
7 7.50 7 1,600 0 0 0
SSH
62.3
62.3
62.30 62.30 62.30 0 0 0 0
SSI
26.6
26.6
26.50 26.75 26.35 9,106,800 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.2
3.2
3.07 3.23 3.05 131,500 0 0 0
STB
70.6
70.6
72.10 72.30 70.60 3,159,300 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 0 0 0 0
STH
20
20
20.20 20.20 20 122,100 0 0 0
STK
11.2
11.2
11.15 11.30 11.15 17,800 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SVD
5.2
5.2
5 5.29 5 66,700 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.60 2.60 2.50 378,200 0 0 0
SVT
10.6
10.6
10.70 10.70 10.60 11,200 0 0 0
SWC
24.5
24.5
25.60 25.60 24.50 1,100 0 0 0
SZB
42.6
42.6
41.90 42.60 41.90 200 0 0 0
SZC
22.8
22.8
22.55 22.85 22.50 210,800 0 0 0
SZE
7.8
7.8
7.80 7.80 7.70 1,900 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
49.4
49.4
48.85 49.40 48.70 300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
11.3
11.3
11.20 11.40 11.20 1,900 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
28.7
28.7
28.10 28.80 28.10 64,900 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
33.0
33.0
32.95 32.95 32.95 0 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.4
6.4
6 6.40 6 300 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.0
31.0
31.05 31.25 30.90 4,691,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.2
15.2
14.80 15.50 14.75 7,857,400 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30.30 30.30 30.05 7,400 0 0 0
TCM
20.3
20.3
20.40 20.40 20.10 876,600 0 0 0
TCO
12.0
12.0
12.45 12.45 11.95 192,600 0 0 0
TCR
2.4
2.4
2.35 2.35 2.35 200 0 0 0
TCT
18.8
18.8
19.15 19.15 18.70 700 0 0 0
TCW
32
32
32 32.20 32 7,700 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TDC
10.3
10.3
10.35 10.40 10.20 88,800 0 0 0
TDF
8
8
8 8 8 2,600 0 0 0
TDG
2.5
2.5
2.42 2.49 2.40 114,300 0 0 0
TDH
3.9
3.9
3.72 3.87 3.72 74,200 0 0 0
TDM
57
57
58 58 57 400 0 0 0
TDP
28.7
28.7
28.70 28.70 28.60 130,700 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TDT
7.1
7.1
7.20 7.20 7.10 12,100 0 0 0
TDW
49
49
49 49 49 0 0 0 0
TED
69
69
69 69 69 100 0 0 0
TEG
6.3
6.3
6.37 6.38 5.96 86,800 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
48.9
48.9
46 48.90 45.50 7,000 0 0 0
TGP
6
6
6.50 6.50 5.50 1,700 0 0 0
TH1
5.7
5.7
6.20 6.20 5.50 3,500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
144.5
144.5
173 173 142.50 53,700 0 0 0
THG
36.7
36.7
36.70 36.70 36 10,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 12,700 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 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8.10 7.80 7,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.2
20.2
20.20 20.20 20.20 4,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 721,900 0 0 0
TIN
127.8
127.8
125 132.90 122 28,300 0 0 0
TIP
18.2
18.2
18.10 18.30 18.10 21,000 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.4
10.4
10.50 10.50 10 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.80 12.80 12.80 1,700 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.52 8.52 8.46 222,400 0 0 0
TLG
48.5
48.5
48.75 48.75 48.20 72,700 0 0 0
TLH
4.4
4.4
4.36 4.40 4.36 174,400 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 300 0 0 0
TMB
52.4
52.4
51.50 52.40 51 4,100 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
47
47
46.95 47 46.95 3,200 0 0 0
TMS
38.5
38.5
39.50 39.60 38.45 400 0 0 0
TMT
12.1
12.1
11.80 12.10 11.80 27,800 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
TNG
19.2
19.2
18.70 19.20 18.60 629,800 0 0 0
TNH
9.3
9.3
9.48 9.48 9.21 25,700 0 0 0
TNI
4.5
4.5
4.79 4.79 4.47 22,000 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
11.5
11.5
11.85 11.85 10.65 33,800 0 0 0
TNV
11.1
11.1
13 13 11.10 3,100 0 0 0
TNW
12.1
12.1
12 12.10 12 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.6
173.6
173.60 173.60 173.60 600 0 0 0
TOT
17.1
17.1
16.90 17.10 16.60 800 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 500 0 0 0
TPB
16.0
16.0
15.95 16.15 15.90 6,641,500 0 0 0
TPC
6
6
6 6 6 0 0 0 0
TPP
10.1
10.1
10.10 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 80 80 100 0 0 0
TRC
76
76
76.30 76.70 75.60 16,900 0 0 0
TRS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.7
6.7
6.70 6.70 6.20 127,100 0 0 0
TSA
15.1
15.1
15.15 15.25 15.10 117,100 0 0 0
TSB
20.2
20.2
20.10 20.20 19.60 1,800 0 0 0
TSC
2.5
2.5
2.28 2.45 2.28 1,342,300 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.9
39.9
39.90 39.90 39.90 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.1
9.1
8.50 9.10 8.50 25,400 0 0 0
TTA
10.6
10.6
10.50 10.60 10.30 356,400 0 0 0
TTC
10.6
10.6
9 10.60 9 3,100 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
2.26 2.28 2.23 740,200 0 0 0
TTG
12.9
12.9
13.30 13.30 12.80 6,800 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 12,000 0 0 0
TTL
7
7
7.10 7.10 6.80 4,400 0 0 0
TTN
14.6
14.6
14.40 14.60 14.40 4,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
23
23
23 23.20 22.70 24,400 0 0 0
TV2
29.5
29.5
29 29.50 28.50 233,100 0 0 0
TV3
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TV4
12.8
12.8
12.80 12.90 12.70 3,900 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
7.3
7.3
7.35 7.39 7.30 5,700 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 303,000 0 0 0
TVD
9.5
9.5
9.50 9.60 9.40 25,900 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
11.2
11.2
11.10 11.40 10.90 1,034,300 0 0 0
TVS
13
13
12.95 13 12.90 30,300 0 0 0
TVT
15.9
15.9
15.90 15.90 15.90 300 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TYA
18.8
18.8
19 19 18.30 9,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 1,300 0 0 0
UDL
27.2
27.2
27.20 27.20 27.20 0 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UIC
62
62
62 62 62 5,400 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.70 7.70 7.20 15,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6.2
6.2
6.20 6.80 6.20 2,800 0 0 0
USC
13
13
13 13 13 0 0 0 0
USD
16.8
16.8
16.80 16.80 16.80 1,600 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
5.9
5.9
5.90 5.90 5.90 400 0 0 0
VAB
11.0
11.0
10.65 11.25 10.65 1,956,200 0 0 0
VAF
26.9
26.9
26.90 26.90 26.90 100 0 0 0
VAV
33.6
33.6
33.60 33.60 33.60 0 0 0 0
VBB
13.2
13.2
13.20 13.50 13 68,300 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 1,000 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.4
4.4
4.40 4.50 4.40 126,900 0 0 0
VC3
26.4
26.4
26.20 26.40 26 1,075,100 0 0 0
VC6
20.3
20.3
20.10 20.30 20.10 1,900 0 0 0
VC7
8.8
8.8
8.40 9 8.40 490,400 0 0 0
VC9
4.5
4.5
4.30 4.70 4.30 14,200 0 0 0
VCA
6.4
6.4
6.30 6.35 6.30 300 0 0 0
VCB
61.7
61.7
61.60 62.20 61.60 2,309,200 0 0 0
VCC
10
10
10 10 10 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299
299
299 299 299 100 0 0 0
VCG
20.0
20.0
19.40 20.20 19.40 4,630,900 0 0 0
VCI
23.5
23.5
23.35 23.75 23.30 3,793,000 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCP
23.5
23.5
23.50 23.60 23.50 10,000 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
37.9
37.9
33.90 37.90 33.90 37,000 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 0 0 0 0
VDL
10
10
10 10 10 0 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 0 0 0 0
VDS
13.6
13.6
13.45 13.65 13.35 168,600 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3 10,400 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 0 0 0 0
VEA
34.5
34.5
34.40 34.60 34.30 108,100 0 0 0
VEC
24.5
24.5
22.50 24.50 22.50 800 0 0 0
VEF
89
89
90 90 88.90 4,000 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 0 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 2,100 0 0 0
VFG
46.4
46.4
46.30 46.50 45.95 16,500 0 0 0
VFR
10
10
10 10 10 3,300 0 0 0
VGC
41.5
41.5
41.10 41.45 41.05 244,600 0 0 0
VGG
40
40
39.90 40 39.90 1,000 0 0 0
VGI
90.8
90.8
90.70 91.80 90.70 188,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.7
26.7
26.60 26.70 26.50 16,400 0 0 0
VGR
73
73
71.70 73 71.70 200 0 0 0
VGS
21.2
21.2
21.50 21.50 21 125,600 0 0 0
VGT
11.3
11.3
11.40 11.40 11.20 271,900 0 0 0
VGV
47
47
47 47 47 0 0 0 0
VHC
57
57
56.50 57.10 56.50 323,400 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3 225,800 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 565,400 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
146.8
146.8
146.20 147.50 144.30 1,569,400 0 0 0
VIB
15.9
15.9
15.85 16.05 15.80 3,935,600 0 0 0
VIC
196
196
193 196.50 190.80 1,395,000 0 0 0
VID
4.9
4.9
4.92 4.92 4.92 0 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.9
15.9
16.90 16.90 15.80 5,200 0 0 0
VIG
4.4
4.4
4.30 4.40 4.20 58,400 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.4
11.4
11.40 11.50 11.35 206,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.9
23.9
22.10 23.90 22 49,900 0 0 0
VIW
29.9
29.9
29.90 29.90 29 300,600 0 0 0
VIX
17.1
17.1
17 17.35 16.90 21,205,400 0 0 0
VJC
182
182
179.30 183.50 178.70 1,008,400 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
48
48
47 48 47 37,900 0 0 0
VLC
12.5
12.5
12.70 12.80 12.40 53,700 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 600 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.3
16.3
16.90 17 16.30 900 0 0 0
VNB
14.1
14.1
14.20 14.20 14 2,200 0 0 0
VNC
34.9
34.9
34.10 34.90 33.90 10,400 0 0 0
VND
17.4
17.4
17.25 17.70 17.15 10,708,100 0 0 0
VNE
3.1
3.1
3.26 3.26 3.05 1,728,400 0 0 0
VNF
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 100 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 7.20 300 0 0 0
VNL
18.7
18.7
18.65 18.65 18.65 0 0 0 0
VNM
58.9
58.9
58.40 58.90 58.20 2,353,200 0 0 0
VNP
18.1
18.1
17.70 18.70 17.70 19,800 0 0 0
VNR
20.1
20.1
20.10 20.10 20 3,100 0 0 0
VNS
7.8
7.8
7.71 7.88 7.70 5,500 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
355.1
355.1
331 360.50 331 13,400 0 0 0
VOS
11.9
11.9
11.85 12 11.85 359,100 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.1
26.1
25.85 26.15 25.80 10,242,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.2
23.2
23.22 23.36 23.13 26,600 0 0 0
VPG
3.1
3.1
2.90 3.06 2.88 758,000 0 0 0
VPH
3.7
3.7
3.65 3.70 3.65 15,100 0 0 0
VPI
60.8
60.8
59.60 61.10 59.40 1,152,300 0 0 0
VPL
90
90
89.80 90 87.70 684,100 0 0 0
VPR
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VPS
8.7
8.7
8.50 8.70 8.50 2,300 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12
12
13.80 13.80 12 400 0 0 0
VRC
13.0
13.0
12.95 12.95 12.95 100 0 0 0
VRE
29.7
29.7
29.30 29.70 29.10 2,052,800 0 0 0
VRG
14.7
14.7
15 15 14.70 3,700 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
18.5
18.5
18.35 18.75 18.35 3,025,000 0 0 0
VSE
7.5
7.5
7.60 7.60 7.50 3,700 0 0 0
VSF
25.9
25.9
26.20 26.20 25.90 9,000 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.50 42.80 42.40 2,800 0 0 0
VSI
21.3
21.3
21.30 21.30 21.30 1,000 0 0 0
VSM
15
15
15.20 15.20 15 400 0 0 0
VSN
13
13
13 13 13 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.8
13.8
13.10 13.75 13.10 1,400 0 0 0
VTC
15.3
15.3
15 15.30 15 9,200 0 0 0
VTD
4.9
4.9
4.90 4.90 4.80 77,400 0 0 0
VTE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.2
9.2
8.80 9.20 8.20 3,500 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
52
52
51.40 53.80 51.40 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.70 10.95 10.70 363,400 0 0 0
VTP
64
64
63.50 64.90 63.50 211,700 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
9.90 9.90 9.90 6,100 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14
14
13.80 14 13.50 11,300 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.30 980,500 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
116
116
119.10 123.50 116 77,000 0 0 0
VW3
11.1
11.1
11.90 11.90 10.50 5,000 0 0 0
VWS
23
23
23 23 23 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.6
299.6
299.60 299.60 299.60 0 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 100 0 0 0
WSS
6.6
6.6
6.40 6.70 6.40 55,400 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
12
12
12 12 12 100 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 16.20 300 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 10 100 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
18.3
18.3
18.30 18.30 18.30 100 0 0 0
XPH
14.5
14.5
16 16 14.50 400 0 0 0
YBC
8
8
8 8 8 100 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
8.7
8.7
8.74 8.74 8.60 528,500 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
301.2
301.2
0 0 0 57,772,272 0 0 0
^UPCOM
125.7
125.7
0 0 0 24,718,176 0 0 0
^VN30
1,961.0
1,961.0
0 0 0 255,409,277 0 0 0
^VNINDEX
1,803.7
1,803.7
0 0 0 625,012,446 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |