DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/06/2026

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 11/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.3
31.3
29.50 31.30 29.50 2,500 0 0 0
AAA
7.1
7.1
7.04 7.12 7 827,700 0 0 0
AAH
2.9
2.9
3 3 2.80 96,500 0 0 0
AAM
6.8
6.8
6.53 6.81 6.53 1,200 0 0 0
AAS
8.3
8.3
8.30 8.40 8.30 356,600 0 0 0
AAT
2.8
2.8
2.83 2.83 2.81 10,000 0 0 0
AAV
7
7
7 7.50 6.70 1,408,300 0 0 0
ABB
16.9
16.9
16.90 17.10 16.70 1,772,100 0 0 0
ABC
10.4
10.4
10.20 10.40 10.20 2,800 0 0 0
ABI
19.3
19.3
19.20 19.30 19.20 6,600 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 800 0 0 0
ABS
2.9
2.9
2.83 2.93 2.83 20,600 0 0 0
ABT
55.4
55.4
55.20 55.40 55.10 2,000 0 0 0
ABW
11.4
11.4
10.70 11.50 10.70 324,300 0 0 0
ACB
26.5
26.5
26.20 26.55 26.20 23,602,400 0 0 0
ACC
12.9
12.9
12.40 13.05 12.20 3,500 0 0 0
ACE
36
36
36 36 36 0 0 0 0
ACL
12.5
12.5
12.45 12.45 11.85 2,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
ACV
43.4
43.4
43.70 43.80 43.40 353,300 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.42 8.44 8.42 400 0 0 0
ADS
9.1
9.1
9.10 9.27 9.10 69,700 0 0 0
AFX
10.4
10.4
10.20 10.40 10.05 61,700 0 0 0
AG1
10.5
10.5
10.50 10.50 10.40 7,400 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.75 11.80 11.60 202,000 0 0 0
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34.2
34.2
34.20 34.50 34 3,400 0 0 0
AGR
14.0
14.0
14 14.05 13.90 132,700 0 0 0
AGX
197.8
197.8
197.80 197.80 197.80 300 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
51
51
51.10 51.30 50.60 46,500 0 0 0
ALT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
ALV
6.8
6.8
6.80 6.80 6.80 3,600 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
9.6
9.6
9.80 10.10 8.90 295,800 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 390,300 0 0 0
ANT
25.8
25.8
26 26 24.90 10,900 0 0 0
ANV
20.6
20.6
20.45 20.65 20.35 312,400 0 0 0
APF
45.9
45.9
44.80 45.90 44.10 63,700 0 0 0
APG
4.8
4.8
4.84 4.84 4.84 270,000 0 0 0
APH
5.6
5.6
5.51 5.56 5.43 126,400 0 0 0
API
6.3
6.3
6.90 7 6.30 937,300 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.1
4.1
4 4.10 4 1,500 0 0 0
APS
6.7
6.7
7 7.20 6.70 684,300 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
5.80 5.84 5.79 253,100 0 0 0
ASP
7.3
7.3
7.40 7.40 7.25 37,900 0 0 0
AST
72.4
72.4
71 72.40 70 2,500 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
43
43
43 43 43 100 0 0 0
AVG
9
9
9 9.10 8.90 6,600 0 0 0
BAB
11.3
11.3
11.30 11.30 11.30 2,900 0 0 0
BAF
34.7
34.7
34.75 34.80 34.45 1,772,800 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 100 0 0 0
BBH
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BBM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BBS
11.3
11.3
11.30 11.30 11.30 200 0 0 0
BBT
11.6
11.6
11 11.60 11 6,700 0 0 0
BCA
20.1
20.1
18.50 20.10 18.50 2,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 6.90 34,200 0 0 0
BCE
8.6
8.6
8.48 8.59 8.46 3,000 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
53.2
53.2
53 53.60 52.50 271,700 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 100 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
38
38
34 38 34 7,200 0 0 0
BDT
8.8
8.8
9.10 9.10 8.80 200 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
56.70 56.70 56.10 34,400 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 7.20 200 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.6
29.6
29.60 29.60 29.60 200 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 100 0 0 0
BIC
24.6
24.6
24.50 24.60 24.20 65,900 0 0 0
BID
41.4
41.4
41.30 41.60 41.10 1,568,100 0 0 0
BIG
5.1
5.1
5.20 5.20 5 161,100 0 0 0
BIO
13.1
13.1
15 15 13.10 1,500 0 0 0
BKC
20.5
20.5
20.60 20.90 20.40 9,300 0 0 0
BKG
2.7
2.7
2.76 2.76 2.56 165,800 0 0 0
BLI
8.1
8.1
8.20 8.20 8.10 400 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BLT
20.2
20.2
20.20 20.20 20.10 3,100 0 0 0
BMC
12.2
12.2
12.30 12.40 12.20 9,600 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 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.5
14.5
14.40 14.45 14.25 71,500 0 0 0
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.2
14.2
15 15 14 3,100 0 0 0
BMP
135.2
135.2
135.80 135.80 135.10 24,500 0 0 0
BMS
14.7
14.7
14.90 14.90 14.60 102,800 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 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 12.50 800 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
12
12
12.25 12.25 12 600 0 0 0
BRR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BRS
23.2
23.2
23.60 23.70 23.20 1,000 0 0 0
BSA
19.6
19.6
19.90 19.90 19.60 2,000 0 0 0
BSD
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSG
15.9
15.9
15.90 15.90 15.90 2,000 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
33.5
33.5
33.50 33.65 33.30 111,500 0 0 0
BSL
12.2
12.2
12.40 12.50 12.20 1,800 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 300 0 0 0
BSR
28.1
28.1
28.30 28.70 28.05 4,474,400 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 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
21.7
21.7
22 22 21.70 600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 4,200 0 0 0
BTP
8.3
8.3
8.34 8.34 8.30 18,100 0 0 0
BTS
5.1
5.1
5 5.10 5 6,100 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
12.6
12.6
12.40 12.70 12.30 2,403,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.5
67.5
65.50 67.50 65.50 252,700 0 0 0
BVL
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25.20 25.20 25 175,700 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44
44
44 44.20 43.85 77,900 0 0 0
BWS
34
34
33.80 34 33.50 1,100 0 0 0
BXH
12
12
12 12 12 0 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
20.3
20.3
20.55 20.55 19.30 633,300 0 0 0
C47
9.5
9.5
9.48 9.48 9.30 15,000 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 78,400 0 0 0
C69
17
17
17.40 17.70 16.80 498,800 0 0 0
C92
3.7
3.7
3.60 3.70 3.50 3,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CAN
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CAP
46.7
46.7
45.50 46.70 45.50 107,900 0 0 0
CAT
14.2
14.2
14.20 14.30 14 9,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.2
24.2
24 24.30 24 4,700 0 0 0
CC1
33
33
33 33 33 0 0 0 0
CCA
15.2
15.2
15.86 15.95 15.20 2,700 0 0 0
CCC
7.7
7.7
7.68 7.68 7.66 200 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
4.4
4.4
4.28 4.42 4.28 235,700 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 500 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 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.4
18.4
18.50 18.80 18.10 135,600 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.8
28.8
28.50 28.80 28.50 600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.6
12.6
12.30 12.60 12.30 1,400 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 2,100 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.1
15.1
15.20 15.30 15 2,169,500 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 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.4
27.4
27.25 27.75 27.25 5,800 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 1,100 0 0 0
CID
8.9
8.9
9 9 8.90 700 0 0 0
CIG
6.5
6.5
6.13 6.50 6.13 78,200 0 0 0
CII
17.2
17.2
17.30 17.65 17.15 7,264,600 0 0 0
CIP
1.9
1.9
2 2 1.90 200 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
65.4
65.4
65.20 65.40 65.10 3,600 0 0 0
CKD
25.6
25.6
25.60 25.60 25.60 0 0 0 0
CKG
7.1
7.1
7.15 7.17 7.03 45,500 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51.5
51.5
51.80 51.80 50 800 0 0 0
CLH
20.5
20.5
20.20 20.50 20.20 12,000 0 0 0
CLL
29.9
29.9
29.80 30.20 29.80 900 0 0 0
CLM
72
72
73 73 72 1,100 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.5
14.5
14.50 14.70 14.40 157,500 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
19.3
19.3
19.40 19.40 19.30 4,100 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.2
27.2
27.10 27.35 27.10 106,800 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 0 0 0 0
CMN
28.7
28.7
31 31.20 28.30 37,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.3
7.3
7.20 7.40 7 78,100 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.5
5.5
5.51 5.55 5.50 56,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.6
32.6
32.60 32.60 32.60 100 0 0 0
CNG
22.2
22.2
22 23 22 3,300 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
15.9
15.9
15.70 15.90 15.50 3,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.3
31.3
31.40 31.40 31.20 13,700 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CRC
6.2
6.2
6.23 6.29 6.20 162,600 0 0 0
CRE
7.4
7.4
7.55 7.55 7.41 116,600 0 0 0
CSC
13.5
13.5
14 14.10 13.50 21,600 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 1,400 0 0 0
CSM
11.9
11.9
11.55 11.95 11.55 34,000 0 0 0
CSV
24.0
24.0
23.60 23.95 23.50 171,200 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
17.3
17.3
17.20 17.30 17.20 2,000 0 0 0
CTD
71.6
71.6
71.70 71.70 70.50 447,600 0 0 0
CTF
17.7
17.7
18.10 18.10 17.70 240,700 0 0 0
CTG
33.4
33.4
33.35 33.45 33.25 3,911,700 0 0 0
CTI
20
20
20.20 20.30 20 338,500 0 0 0
CTP
7.5
7.5
7.70 7.70 7.20 67,400 0 0 0
CTR
88.5
88.5
87.50 88.50 86.80 208,500 0 0 0
CTS
21.3
21.3
21.25 21.64 21.25 1,256,400 0 0 0
CTT
20
20
20 20 20 100 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.9
26.9
26.90 26.90 26.90 100 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
12.5
12.5
12.50 12.50 12.50 100 0 0 0
D2D
32.3
32.3
32.90 32.90 32.30 7,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16 16 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DAH
3.5
3.5
3.42 3.53 3.42 246,500 0 0 0
DAN
23.2
23.2
22.90 23.20 22.90 4,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DAT
8
8
8.09 8.63 7.90 2,100 0 0 0
DBC
18.5
18.5
18.60 18.70 18.45 1,956,400 0 0 0
DBD
49.4
49.4
49.80 50.40 49.20 8,100 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.3
11.3
11.25 11.25 11.25 0 0 0 0
DC1
8
8
7.30 8 7 10,100 0 0 0
DC2
6.7
6.7
6.60 6.80 6.60 300 0 0 0
DC4
7.5
7.5
7.50 7.54 7.48 162,000 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 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.3
38.3
36.70 38.30 36.10 389,700 0 0 0
DCM
37.9
37.9
37.70 38.20 37.55 1,401,900 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
8.9
8.9
9.20 9.20 8.80 24,200 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
8 8 8 100 0 0 0
DDV
25.7
25.7
25.70 26 25.70 177,300 0 0 0
DFC
33.6
33.6
34.20 34.20 33.60 11,400 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.2
45.2
44.95 45.15 44.95 466,600 0 0 0
DGT
4
4
3.90 4 3.90 117,200 0 0 0
DGW
39.2
39.2
39.05 39.25 38.80 204,400 0 0 0
DHA
47.6
47.6
47.40 48.40 47.40 9,800 0 0 0
DHB
10.5
10.5
10.50 10.50 10.50 700 0 0 0
DHC
36.7
36.7
36.20 37.10 36 516,700 0 0 0
DHD
28.4
28.4
28.10 28.40 28 1,800 0 0 0
DHG
93.2
93.2
92.80 93.20 92.30 6,000 0 0 0
DHM
6.1
6.1
6 6.08 6 700 0 0 0
DHN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 2,600 0 0 0
DHT
66
66
64.60 66.80 64.60 19,600 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
12.7
12.7
12.90 12.90 12.70 2,020,000 0 0 0
DIH
8.7
8.7
8.80 8.80 8.70 58,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.60 5.60 5.40 189,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.93 2.93 2.76 2,101,200 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
9.70 9.70 9.70 0 0 0 0
DNA
24.1
24.1
24 24.10 24 900 0 0 0
DNC
51
51
51 51 51 100 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
7
7
7 7 7 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32 32 32 1,900 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
29.60 29.60 29.60 0 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
62.4
62.4
59.80 62.60 59.80 19,400 0 0 0
DPG
39.5
39.5
39.35 39.65 39 174,800 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.4
24.4
24.10 24.55 24.10 1,916,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.8
40.8
40.60 41.05 40.30 196,100 0 0 0
DQC
9.5
9.5
9.57 9.95 9.45 6,300 0 0 0
DRC
11.8
11.8
11.80 11.90 11.80 64,300 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DRH
2.1
2.1
2.19 2.19 2.08 124,100 0 0 0
DRI
14.6
14.6
14.10 14.70 14 1,188,900 0 0 0
DRL
44.7
44.7
44.55 44.65 44.55 3,100 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 3,000 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
21.5
21.5
21 21.55 20.70 308,700 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.4
37.4
37.55 37.55 37.40 400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13
13
13.10 14.30 11.90 752,800 0 0 0
DTA
3.5
3.5
3.49 3.49 3.49 0 0 0 0
DTD
14.7
14.7
14.70 14.80 14.50 44,700 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2
2
1.90 2 1.90 25,400 0 0 0
DTK
11.5
11.5
11.30 11.50 11.30 1,400 0 0 0
DTL
10.0
10.0
10.30 10.30 9.95 2,800 0 0 0
DTP
80
80
80 80 79 500 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 0 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.9
6.9
6.90 7.10 6.80 35,700 0 0 0
DVN
20.9
20.9
20.80 20.90 20.80 3,800 0 0 0
DVP
69.5
69.5
69.30 69.60 69.30 5,400 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
13.0
13.0
13.10 13.15 12.95 4,580,900 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.7
12.7
12.60 12.70 12.60 73,700 0 0 0
DXS
7.5
7.5
7.41 7.53 7.31 972,700 0 0 0
DXV
3.9
3.9
3.87 3.87 3.87 0 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
23.5
23.5
23.60 23.60 23.20 1,300 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EIB
20.6
20.6
20.70 20.80 20.55 4,434,800 0 0 0
EIC
19.6
19.6
19.10 20 19.10 3,100 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 500 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 9,100 0 0 0
ELC
15.9
15.9
15.90 15.90 15.45 347,100 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
18
18.30 18.30 18 400 0 0 0
EVE
9.2
9.2
9.30 9.43 9.20 142,300 0 0 0
EVF
13.6
13.6
13.50 13.60 13.45 1,207,200 0 0 0
EVG
5.9
5.9
5.99 5.99 5.90 185,900 0 0 0
EVS
4.6
4.6
4.50 4.60 4.50 36,200 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
3.32 3.33 3.28 28,900 0 0 0
FCN
11.9
11.9
12 12.10 11.90 218,300 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 100 0 0 0
FDC
21.5
21.5
22 22 21.50 1,000 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 100 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
19.8
19.8
20.90 20.90 19.70 26,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.14 5.14 5.06 15,700 0 0 0
FIT
3.9
3.9
3.87 3.95 3.86 420,700 0 0 0
FMC
35.1
35.1
35.55 35.60 35 2,500 0 0 0
FOC
70.5
70.5
69.10 70.90 69.10 3,500 0 0 0
FOX
78.7
78.7
79 79.30 78.50 75,500 0 0 0
FPT
73.1
73.1
73.90 73.90 73.10 3,507,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
119
119
120.90 121 119 490,100 0 0 0
FSO
10.5
10.5
11.70 11.70 10.50 1,000 0 0 0
FT1
42.3
42.3
42.30 42.30 42.30 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23
23
23.20 23.25 22.90 181,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10
10
9.90 10 9.80 29,200 0 0 0
GAS
82.5
82.5
83.30 84.50 82.50 530,400 0 0 0
GCB
4.5
4.5
4.50 4.50 4.50 200 0 0 0
GCF
19.3
19.3
20 20 19.20 56,900 0 0 0
GDA
13.9
13.9
13.70 13.90 13.70 42,700 0 0 0
GDT
18.1
18.1
18 18.05 18 5,400 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
95.5
95.5
96 98 94.60 1,107,200 0 0 0
GEG
13.4
13.4
13.05 13.50 13.05 270,900 0 0 0
GER
6.6
6.6
6.60 6.60 6.60 100 0 0 0
GEX
30.5
30.5
31.05 31.10 30.50 5,368,400 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
26.3
26.3
26.30 26.50 26.30 3,600 0 0 0
GIC
13
13
13 13 13 5,500 0 0 0
GIL
11.8
11.8
11.70 11.75 11.65 98,900 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
28.5
28.5
28.40 28.50 28 4,300 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
75.10 75.80 75.10 167,200 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 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 155,100 0 0 0
GSM
30.1
30.1
30.20 30.20 29.90 2,000 0 0 0
GSP
11.4
11.4
11.35 11.40 11.35 122,300 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
10.3
10.3
10 10.30 10 6,700 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.4
35.4
33.50 35.40 33.50 5,014,200 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 0 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 400 0 0 0
HAF
14.2
14.2
16.60 16.60 14.20 300 0 0 0
HAG
15.3
15.3
15.10 15.25 15.10 1,312,400 0 0 0
HAH
53.7
53.7
53 53.90 53 409,600 0 0 0
HAM
43.6
43.6
43.60 43.60 43.60 500 0 0 0
HAN
8.1
8.1
8.40 8.40 8.10 1,100 0 0 0
HAP
6.5
6.5
6.40 6.65 6.40 6,500 0 0 0
HAR
3.4
3.4
3.33 3.36 3.20 30,100 0 0 0
HAS
8.5
8.5
8.48 8.48 8.48 100 0 0 0
HAT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.92 9.92 9.71 129,700 0 0 0
HBC
5
5
5 5.10 4.90 1,808,300 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 500 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HCC
26
26
26.50 26.50 26 600 0 0 0
HCD
7.0
7.0
6.98 6.98 6.85 19,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.5
27.5
27.40 27.90 27.35 1,904,200 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 0 0 0 0
HD6
8.7
8.7
8.50 8.70 8.50 500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDB
25.1
25.1
25.25 25.35 25.05 4,989,700 0 0 0
HDC
17.7
17.7
17.85 17.90 17.60 381,500 0 0 0
HDG
21.3
21.3
20.90 21.40 20.85 767,900 0 0 0
HDM
35.1
35.1
35.40 35.40 35.10 900 0 0 0
HDP
25
25
25 25 25 100 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
30.1
30.1
30.10 30.10 30.10 1,700 0 0 0
HEJ
15
15
15.10 15.10 15 1,500 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
156
156
155 156 155 900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
67.9
67.9
67.50 67.90 67.50 2,000 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.8
14.8
14.45 14.75 14.35 1,408,800 0 0 0
HHS
11.3
11.3
11.25 11.30 11.05 524,300 0 0 0
HHV
11.5
11.5
11.50 11.50 11.35 1,323,800 0 0 0
HID
4.1
4.1
4.26 4.26 4.12 348,800 0 0 0
HII
5.9
5.9
5.95 5.95 5.80 256,000 0 0 0
HIO
7.9
7.9
7.90 7.90 7.90 2,700 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
18.3
18.3
18.20 18.40 16.30 14,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
12
12
11.80 12 11.80 8,000 0 0 0
HLD
15.7
15.7
14.90 15.80 14.90 24,100 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
11.5
11.5
11.45 11.45 11.45 200 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
9.1
9.1
9.70 9.80 9.10 3,700 0 0 0
HMS
33.8
33.8
33.80 33.80 33.80 3,000 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.4
10.4
10.30 10.40 10.30 700 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7 7 6.80 990,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNM
8.5
8.5
8.50 8.50 8.20 666,500 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 10,100 0 0 0
HPB
20.1
20.1
20.10 20.10 20.10 200 0 0 0
HPD
16.4
16.4
16.10 16.40 16 3,200 0 0 0
HPG
23.3
23.3
23.50 23.55 23.30 10,177,700 0 0 0
HPH
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HPW
21.7
21.7
22 22 21.70 800 0 0 0
HPX
4.4
4.4
4.37 4.38 4.35 117,500 0 0 0
HQC
2.7
2.7
2.77 2.78 2.68 5,222,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
40.2
40.2
42.55 42.55 39.70 6,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.80 11.80 11.70 2,656,100 0 0 0
HSL
6.9
6.9
6.86 6.86 6.55 5,117,500 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15.1
15.1
15 15.10 15 1,100 0 0 0
HSV
4.6
4.6
4.40 4.60 4.40 45,000 0 0 0
HT1
13.8
13.8
13.95 13.95 13.75 39,000 0 0 0
HTC
41.8
41.8
38.50 41.80 38.50 1,100 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 1,700 0 0 0
HTG
40.5
40.5
40.80 40.80 40.35 1,300 0 0 0
HTI
20.7
20.7
21.05 21.05 20.60 50,900 0 0 0
HTL
21.4
21.4
21 21.40 21 500 0 0 0
HTM
9
9
9 9 9 100 0 0 0
HTN
7.2
7.2
7.19 7.34 7.10 127,100 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
13.7
13.7
13.15 13.95 13.15 8,600 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 0 0 0 0
HU4
9.5
9.5
9.20 9.50 9.20 200 0 0 0
HU6
3.9
3.9
3.90 4 3.80 8,600 0 0 0
HUB
12.9
12.9
12.90 12.90 12.85 3,100 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.6
15.6
15.70 15.70 15.50 288,000 0 0 0
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.2
10.2
10.15 10.20 10 97,000 0 0 0
HVN
21
21
21.05 21.05 21 286,600 0 0 0
HVT
26.1
26.1
26 26.10 25.90 5,600 0 0 0
HVX
2.6
2.6
2.70 2.80 2.40 20,900 0 0 0
HWS
15
15
15.20 15.20 14.80 500 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
15.4
15.4
15.40 15.40 15.40 5,300 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
29.2
29.2
29.20 29.20 29.20 200 0 0 0
ICT
17.5
17.5
17.45 17.50 17.45 300 0 0 0
IDC
43.5
43.5
42.30 43.90 42.30 2,006,400 0 0 0
IDI
5.7
5.7
5.70 5.70 5.64 323,500 0 0 0
IDJ
4.9
4.9
5.50 5.80 4.80 3,645,700 0 0 0
IDP
279.5
279.5
279.60 279.60 279 5,100 0 0 0
IDV
22.2
22.2
22 22.20 22 2,700 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 400 0 0 0
IJC
9.5
9.5
9.47 9.47 9.40 437,000 0 0 0
ILA
6.2
6.2
6.30 6.30 6.20 2,000 0 0 0
ILB
22
22
21.85 22.20 21.85 52,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 400 0 0 0
ILS
25.3
25.3
26 26 24.80 40,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
46.15 46.15 45.55 900 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
37 37 37 0 0 0 0
IPA
15
15
14.80 15 14.80 8,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
25.1
25.1
25.10 25.10 25.10 0 0 0 0
IST
37.5
37.5
38.50 38.50 36.30 3,200 0 0 0
ITC
12.4
12.4
12.30 12.40 12.25 28,000 0 0 0
ITD
15.5
15.5
15.80 15.80 14.80 145,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 13,600 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.5
6.5
6.50 6.50 6.40 31,000 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.9
3.9
3.86 3.90 3.80 80,400 0 0 0
KBC
31
31
28.90 31 28.85 4,827,700 0 0 0
KCB
10.8
10.8
10.80 10.80 10.80 8,600 0 0 0
KDC
51
51
49.75 51 49.30 1,335,100 0 0 0
KDH
23.4
23.4
23.40 23.75 23.25 2,706,200 0 0 0
KDM
22.1
22.1
22.10 22.10 22.10 0 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 6,000 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.04 5.06 5 2,185,100 0 0 0
KHP
10.1
10.1
10 10.10 10 6,500 0 0 0
KHS
12.4
12.4
12.30 12.40 12.30 300 0 0 0
KHW
33
33
33 33 33 100 0 0 0
KIP
15
15
15 15 15 101,500 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
14.2
14.2
14.20 14.20 14.05 132,900 0 0 0
KMR
2.7
2.7
2.68 2.80 2.61 34,000 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.3
38.3
38.40 38.40 38.20 379,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.90 14.95 14.75 407,700 0 0 0
KSD
4.9
4.9
4.90 4.90 4.80 3,300 0 0 0
KSF
78.1
78.1
82.50 82.80 78.10 213,100 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
12.6
12.6
12.60 12.60 12.60 700 0 0 0
KTS
22.3
22.3
21.90 22.80 21.90 1,000 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
5
5
4.70 5 4.70 2,000 0 0 0
L14
21.5
21.5
21.60 21.70 21.40 63,400 0 0 0
L18
21.7
21.7
21.60 21.90 21.40 11,500 0 0 0
L40
30
30
28.10 30 28 80,600 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 2,000 0 0 0
LAF
17.2
17.2
16.95 17.50 16.50 2,400 0 0 0
LAI
11.1
11.1
11.20 11.20 11 3,800 0 0 0
LAS
14.5
14.5
14.40 14.50 14.30 158,600 0 0 0
LAW
25.7
25.7
26 26 25.70 1,000 0 0 0
LBE
32
32
31.10 32.20 30.40 26,800 0 0 0
LBM
28
28
28.70 28.75 28 5,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.05 9.07 8.98 729,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.3
3.3
3.27 3.27 3.08 5,937,900 0 0 0
LDP
9.3
9.3
9.50 9.60 8.90 176,400 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
4.7
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
5.2
5.2
5.49 5.49 4.92 62,100 0 0 0
LHC
91.3
91.3
91.20 93.30 89.10 39,200 0 0 0
LHG
28.2
28.2
28.05 28.15 27.90 27,100 0 0 0
LIC
30.1
30.1
31.10 31.10 30.10 6,000 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 62,200 0 0 0
LIX
29.2
29.2
28.50 29.50 28.40 13,400 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
LLM
20.4
20.4
19.70 20.40 19.50 8,600 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 5.50 600 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46.1
46.1
46.60 46.60 46.05 306,900 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 1,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
33.60 33.80 32.50 20,800 0 0 0
LSS
8.2
8.2
8.15 8.20 8.11 31,700 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
22.2
22.2
22 22.20 22 4,800 0 0 0
MA1
31
31
31 31 31 5,000 0 0 0
MAC
12.3
12.3
12 12.30 11.80 1,500 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.8
24.8
24.65 24.75 24.55 4,549,700 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 203,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19
19
19.20 19.40 19 1,461,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7 6,300 0 0 0
MCH
130.3
130.3
130.30 130.30 129.40 463,100 0 0 0
MCM
27.6
27.6
27.55 27.60 27.20 26,800 0 0 0
MCO
6.6
6.6
7 7 6.50 19,300 0 0 0
MCP
27.5
27.5
27.80 27.80 27.50 19,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9.60 9.60 9 2,000 0 0 0
MDF
5
5
5 5 5 0 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 8 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34 34 34 100 0 0 0
MGC
11.8
11.8
11.80 11.80 11.80 400 0 0 0
MGG
25
25
25 25 25 100 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
29
29
27 29 27 600 0 0 0
MHC
9.7
9.7
9.10 9.72 9.10 5,200 0 0 0
MIC
9.8
9.8
10.70 10.90 9.80 900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.1
18.1
17.80 18.25 17.60 155,500 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 1,200 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18
18
18 18 18 1,600 0 0 0
MML
29.8
29.8
29.90 30 29.50 7,200 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
15.80 15.90 15.60 5,100 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
20.2
20.2
20 20.20 20 200 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
14.6
14.6
14.55 14.80 14.40 5,893,300 0 0 0
MSH
33.7
33.7
33.75 33.75 33.45 40,000 0 0 0
MSN
71
71
71.50 71.80 71 1,778,000 0 0 0
MSR
38.9
38.9
39 39.10 38.70 315,600 0 0 0
MST
9
9
8.80 9 8.80 770,100 0 0 0
MTA
12
12
12.20 12.50 11.90 10,700 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
25
25
25 25 25 1,400 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 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
15.9
15.9
15.60 15.90 14.60 1,200 0 0 0
MVC
13.5
13.5
13.50 13.50 13.20 8,900 0 0 0
MVN
59.2
59.2
60 60 59.10 7,600 0 0 0
MWG
76.9
76.9
78.30 78.50 76.90 3,302,700 0 0 0
MZG
12.9
12.9
13 13 12.80 124,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.4
50.4
50.20 50.40 49.90 227,400 0 0 0
NAG
7.8
7.8
7.80 7.90 7.20 97,700 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
32
32
31 32 30.30 4,700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.8
14.8
14.80 14.80 14.80 0 0 0 0
NAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBB
17.3
17.3
17 17.30 16.90 49,300 0 0 0
NBC
8.8
8.8
8.70 8.80 8.60 39,600 0 0 0
NBE
9.2
9.2
9.20 9.20 9.20 600 0 0 0
NBP
7.5
7.5
7.50 7.50 7.40 1,200 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
13.8
13.8
12.50 13.90 12.50 53,800 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
91.8
91.8
91.20 91.80 91 10,300 0 0 0
ND2
35.9
35.9
36.40 36.40 35.90 1,000 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 10.50 83,700 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
6.6
6.6
6.60 6.60 6.50 2,200 0 0 0
NET
64.9
64.9
64.80 65.50 64.80 1,900 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
11.4
11.4
11.30 11.45 11.25 19,300 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 10.10 37,100 0 0 0
NHT
11.2
11.2
10.90 11.20 10.85 2,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.3
13.3
13.25 13.45 13.25 988,600 0 0 0
NLG
25.9
25.9
26.24 26.29 25.90 675,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.9
43.9
43.05 43.90 43.05 18,000 0 0 0
NNT
58
58
52.10 60.10 52.10 6,400 0 0 0
NO1
5.0
5.0
4.83 5.04 4.83 4,900 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
5.8
5.8
5.90 5.90 5.70 620,900 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
4.8
4.8
4.90 4.90 4.70 62,200 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
12
12 12 12 500 0 0 0
NT2
22.4
22.4
22.20 22.45 22.20 243,000 0 0 0
NTC
137.8
137.8
137.50 138 137 6,700 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
15.5
15.5
15.25 15.65 15.25 96,300 0 0 0
NTP
50
50
50 50.20 49.90 67,900 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
23
23
23 23 23 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
12.4
12.4
12.60 12.80 12.30 355,500 0 0 0
NVL
13
13
13.30 13.55 13 16,605,100 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.6
7.6
7.63 7.64 7.63 3,600 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
3.60 3.70 3.60 3,200 0 0 0
OCB
12.6
12.6
12.35 12.70 12.30 7,338,400 0 0 0
OCH
7.5
7.5
7.60 7.80 7.30 86,000 0 0 0
ODE
45.7
45.7
45.90 45.90 45.40 18,500 0 0 0
OGC
2.9
2.9
3 3 2.92 302,600 0 0 0
OIL
14.5
14.5
14.60 14.70 14.40 954,200 0 0 0
ONE
10.5
10.5
10.50 10.50 10.50 1,500 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
ORS
12.7
12.7
12.65 12.75 12.50 1,014,200 0 0 0
PAC
19.1
19.1
19.27 19.41 18.91 390,400 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.8
22.8
22.85 22.90 22.65 202,600 0 0 0
PAP
27
27
27 27 27 1,000 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 9,100 0 0 0
PAT
63
63
63 63 63 0 0 0 0
PBC
5.9
5.9
6 6 5.70 3,800 0 0 0
PBP
12.2
12.2
12 12.20 12 300 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PC1
20.0
20.0
19.80 20.45 19.60 5,991,400 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
19
19
19 19 19 100 0 0 0
PCF
3.1
3.1
2.90 3.20 2.90 600 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
20
20
20.20 20.20 20 86,100 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
18.8
18.8
19 19 18.80 14,100 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
98.7
98.7
99.90 99.90 98 900 0 0 0
PDR
15
15
15.05 15.05 14.85 4,240,000 0 0 0
PDV
9.2
9.2
9.14 9.17 9.02 10,800 0 0 0
PEG
3.9
3.9
3.80 3.90 3.80 800 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
49
49
48.85 49.50 48.70 196,600 0 0 0
PFL
2.1
2.1
2.10 2.10 2 32,400 0 0 0
PGB
10.6
10.6
10.60 10.70 10.50 25,700 0 0 0
PGC
13.7
13.7
13.60 13.70 13.50 31,600 0 0 0
PGD
22.6
22.6
22.60 22.60 22.55 1,300 0 0 0
PGI
18.7
18.7
18.65 18.65 18.65 0 0 0 0
PGN
7.5
7.5
6.90 7.50 6.90 2,400 0 0 0
PGS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
PGT
6.2
6.2
5.70 6.20 5.70 1,100 0 0 0
PGV
23.3
23.3
23.30 23.30 23.10 700 0 0 0
PHC
4.7
4.7
4.65 4.69 4.61 31,500 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 0 0 0 0
PHP
37.5
37.5
37.10 38.70 37.10 191,000 0 0 0
PHR
64.5
64.5
63.40 65.20 63.30 232,200 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
15.2
15.2
15.20 15.20 15.20 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 500 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PIV
7
7
6.90 7.20 6.80 153,400 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
PLA
6
6
6 6 6 0 0 0 0
PLC
21.1
21.1
20.90 21.40 20.60 90,600 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 1,600 0 0 0
PLP
4.2
4.2
4.16 4.19 4.12 9,600 0 0 0
PLX
39.9
39.9
40.60 40.95 39.85 1,687,000 0 0 0
PMB
11.1
11.1
11.20 11.20 11.10 1,200 0 0 0
PMC
130
130
130 130 130 0 0 0 0
PMG
6.5
6.5
6.48 6.48 6.45 300 0 0 0
PMJ
17
17
17 17 17 100 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
35
35
35 35 35 1,000 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 0 0 0 0
PNJ
62
62
63.40 63.40 61.70 1,190,100 0 0 0
PNP
19.9
19.9
19.90 19.90 19.90 0 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 0 0 0 0
POS
14.6
14.6
14.90 14.90 14.60 19,900 0 0 0
POT
20.9
20.9
19.80 20.90 19.80 1,600 0 0 0
POV
7
7
7.10 7.10 7 2,100 0 0 0
POW
13.6
13.6
13.55 13.60 13.50 3,151,200 0 0 0
PPC
9.7
9.7
9.63 9.69 9.63 30,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
26.5
26.5
26.50 26.50 26.30 10,500 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 0 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 200 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PRE
27.5
27.5
27.30 27.50 27.30 600 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 3,000 0 0 0
PSB
5.4
5.4
5.40 5.40 5.40 3,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16
16
15.90 16 15.80 9,400 0 0 0
PSE
11.1
11.1
11 11.10 11 1,200 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 8.80 139,800 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 200 0 0 0
PSP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
PSW
7.8
7.8
7.80 7.80 7.80 1,900 0 0 0
PTB
37.4
37.4
37.50 37.50 36.65 22,200 0 0 0
PTC
6.5
6.5
6.50 6.62 6.50 2,500 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
26 26 26 100 0 0 0
PTL
2.6
2.6
2.58 2.60 2.40 29,700 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 81,900 0 0 0
PTS
8.8
8.8
9.30 9.30 8.70 2,200 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
5.4
5.4
5.60 5.60 5.40 17,200 0 0 0
PV2
2.1
2.1
2.10 2.10 2 2,300 0 0 0
PVB
25.3
25.3
25.90 25.90 25.20 38,800 0 0 0
PVC
14.4
14.4
14.40 14.70 14.40 683,100 0 0 0
PVD
30.2
30.2
30.40 30.85 30.15 1,186,200 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6.10 6.10 6 19,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
78
78
77.80 78 77.80 125,100 0 0 0
PVM
19.2
19.2
19 19.20 18.80 500 0 0 0
PVO
6.4
6.4
6.20 6.40 6 32,800 0 0 0
PVP
17.6
17.6
17.65 17.65 17.40 211,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.6
38.6
39 39.20 38 2,294,800 0 0 0
PVT
19.9
19.9
20.35 20.35 19.75 2,112,300 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
6.1
6.1
6.30 6.30 5.20 400 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.8
12.8
12.80 12.80 12.80 2,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QCG
13.1
13.1
12.35 13.05 12.35 561,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 0 0 0 0
QNS
48.4
48.4
48.90 49 48.10 25,600 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
19
19
19 19 19 0 0 0 0
QPH
35
35
32 35 32 1,300 0 0 0
QSP
22
22
22 23.50 22 1,400 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
11.90 12 11.90 106,200 0 0 0
RAL
84.2
84.2
84.20 84.20 84.20 500 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
6.1
6.1
5.60 6.10 5.60 700 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
11.10 11.20 11.10 4,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
50.6
50.6
50.30 51 50.30 250,000 0 0 0
RIC
9
9
9 9 9 0 0 0 0
RTB
28.1
28.1
28.10 28.10 28.10 1,100 0 0 0
RYG
9.6
9.6
9.63 9.63 9.49 307,200 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 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 16.30 400 0 0 0
S99
9
9
9 9 8.80 64,500 0 0 0
SAB
48.6
48.6
47.50 49.20 47.45 1,436,400 0 0 0
SAC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
SAF
56
56
56 56 56 0 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.09 6.11 6.05 62,800 0 0 0
SAS
36.6
36.6
36.70 37 36 15,500 0 0 0
SAV
12.7
12.7
13.40 13.60 12.65 9,900 0 0 0
SB1
7.3
7.3
7.30 7.30 7.10 500 0 0 0
SBA
26.6
26.6
26.55 26.55 26.55 200 0 0 0
SBB
20.4
20.4
20.10 21.50 19.50 55,000 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
13.5
13.5
13.30 13.55 13.15 280,500 0 0 0
SBH
39.8
39.8
40 40 39.80 400 0 0 0
SBL
5.5
5.5
5.40 5.50 5.20 1,700 0 0 0
SBM
34
34
34 34 34 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.5
4.5
4.50 4.60 4.50 187,400 0 0 0
SBT
21.9
21.9
21.15 21.90 20.90 946,400 0 0 0
SBV
6.5
6.5
6.20 6.48 6.20 500 0 0 0
SC5
15.2
15.2
15.15 15.15 15.15 1,400 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64
64
64.70 64.70 64 24,600 0 0 0
SCI
11.9
11.9
11.80 11.90 11.70 22,400 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 10,400 0 0 0
SCL
17.7
17.7
18 18 17.70 9,000 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.18 5.18 5.11 967,100 0 0 0
SCS
50.2
50.2
50.10 50.50 50 52,800 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 10,400 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 0 0 0 0
SDA
2.3
2.3
2.20 2.30 2 320,000 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 100 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 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 5,400 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 0 0 0 0
SED
17.3
17.3
17.30 17.30 17.30 700 0 0 0
SEP
17.8
17.8
16 17.80 16 1,500 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.8
10.8
10.90 10.90 10.80 2,900 0 0 0
SFI
28
28
28 28 28 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
11.90 12 11.90 6,000 0 0 0
SGC
107.4
107.4
107.40 107.40 107.40 500 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
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SGN
52.8
52.8
52.80 53 52.60 7,000 0 0 0
SGP
22
22
22.10 22.20 21.80 19,600 0 0 0
SGR
13.7
13.7
13.90 13.90 13.55 29,100 0 0 0
SGS
13.3
13.3
13.40 13.40 13.30 3,200 0 0 0
SGT
15.1
15.1
14.60 15.50 14.60 9,200 0 0 0
SHA
4.0
4.0
4.04 4.05 3.93 1,900 0 0 0
SHB
13.7
13.7
13.65 13.75 13.60 37,995,600 0 0 0
SHC
11.5
11.5
10.90 11.50 10.90 500 0 0 0
SHE
5.9
5.9
6 6 5.90 800 0 0 0
SHI
14.0
14.0
13.90 13.95 13.60 165,600 0 0 0
SHN
3.4
3.4
3.50 3.50 3.40 4,900 0 0 0
SHP
35
35
34.75 35 34.75 2,600 0 0 0
SHS
18.3
18.3
18.30 18.70 18.10 16,936,600 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
11.8
11.8
11.80 11.80 11.50 2,300 0 0 0
SJD
14.1
14.1
14.10 14.15 14.05 21,800 0 0 0
SJE
13.5
13.5
13.60 13.60 13.50 2,900 0 0 0
SJG
26
26
26 26 26 0 0 0 0
SJM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SJS
49
49
48.50 49 47.50 104,800 0 0 0
SKG
9.1
9.1
9.10 9.13 8.99 47,200 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.8
23.8
25 25 23.80 2,800 0 0 0
SLS
148
148
148 148 148 100 0 0 0
SMA
7.3
7.3
7.33 7.33 7.33 100 0 0 0
SMB
38.8
38.8
38.80 38.80 38.80 600 0 0 0
SMC
10.7
10.7
10.70 10.70 10.60 155,700 0 0 0
SMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SMT
9.1
9.1
9 9.10 9 7,700 0 0 0
SNC
20
20
20 20 20 400 0 0 0
SNZ
28.4
28.4
28.10 28.50 28.10 800 0 0 0
SP2
22
22
24 24 22 4,500 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 8.50 200 0 0 0
SPV
29.6
29.6
29.60 29.60 29.60 2,000 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 500 0 0 0
SRC
42.7
42.7
42.75 42.75 42.70 300 0 0 0
SRF
8.7
8.7
8.60 8.92 8.28 65,200 0 0 0
SSB
14.5
14.5
14.35 14.50 14.35 2,110,400 0 0 0
SSC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SSH
62.3
62.3
62.30 62.30 62.30 0 0 0 0
SSI
26.3
26.3
26.40 26.55 26.30 7,448,000 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
3.16 3.17 3.12 57,400 0 0 0
STB
71.3
71.3
70.70 72.50 70 4,074,600 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 100 0 0 0
STH
20.2
20.2
20.20 20.30 20.10 185,200 0 0 0
STK
11.3
11.3
11.85 11.85 11.15 26,900 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 100 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
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SVD
4.9
4.9
5.29 5.29 4.85 32,200 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
2.8
2.8
2.80 2.80 2.80 257,500 0 0 0
SVT
10.6
10.6
10.85 10.85 10.60 17,800 0 0 0
SWC
24.5
24.5
24.50 24.50 24.50 200 0 0 0
SZB
42.6
42.6
42.10 42.60 42.10 600 0 0 0
SZC
23.7
23.7
22.70 23.70 22.55 1,179,800 0 0 0
SZE
7.7
7.7
7.80 7.80 7.70 6,400 0 0 0
SZG
38.7
38.7
38.70 38.70 38.70 100 0 0 0
SZL
48.9
48.9
49.35 49.35 48.80 10,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
11.4
11.4
11.30 11.50 11.30 2,200 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAL
28.6
28.6
28.75 28.75 28.10 95,400 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.8
32.8
32 32.75 32 1,100 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.1
6.1
6.30 6.30 6.10 600 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
30.9
30.9
30.95 31.05 30.80 6,590,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15
15
15.10 15.30 14.95 2,647,500 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
30.2
30.2
30.10 30.55 30 13,100 0 0 0
TCM
20.3
20.3
20.20 20.30 20.05 477,700 0 0 0
TCO
12
12
12.30 12.30 11.15 144,300 0 0 0
TCR
2.4
2.4
2.44 2.44 2.36 2,500 0 0 0
TCT
19.5
19.5
18.80 19.45 18.60 3,000 0 0 0
TCW
32.1
32.1
32.20 32.20 32 10,500 0 0 0
TDB
39.8
39.8
40.50 40.50 39.80 200 0 0 0
TDC
10.3
10.3
10.30 10.35 10.20 53,800 0 0 0
TDF
8
8
8 8 8 600 0 0 0
TDG
2.4
2.4
2.49 2.49 2.40 45,100 0 0 0
TDH
3.8
3.8
3.85 3.86 3.79 72,100 0 0 0
TDM
57.5
57.5
57.50 57.50 57.50 100 0 0 0
TDP
28.8
28.8
28.70 29 28.45 125,900 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 5,300 0 0 0
TDT
7.2
7.2
7.20 7.20 7.10 7,600 0 0 0
TDW
48.5
48.5
48.50 48.50 48.50 200 0 0 0
TED
69
69
69 69 69 0 0 0 0
TEG
6.1
6.1
5.95 6.25 5.94 33,300 0 0 0
TET
40
40
40 40 40 600 0 0 0
TFC
48.9
48.9
48.90 48.90 48.90 100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
5.4
5.4
6.10 6.10 5.40 1,600 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
147
147
144.50 156.80 132 13,600 0 0 0
THG
36.9
36.9
36.80 36.90 36.30 9,500 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 21,100 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 1,000 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.3
8.3
8 8.30 8 16,600 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
20.8
20.8
20.50 20.80 20.50 12,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.5
6.5
6.50 6.60 6.50 324,100 0 0 0
TIN
129
129
130.90 131.30 129 4,900 0 0 0
TIP
18.3
18.3
18.10 18.30 18.05 24,800 0 0 0
TIS
4.7
4.7
4.80 4.80 4.70 11,500 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.4
10.4
10.40 10.40 10.40 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
12.80 12.80 12.80 0 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.48 8.52 8.48 178,900 0 0 0
TLG
48.3
48.3
48.55 48.60 48.25 28,500 0 0 0
TLH
4.4
4.4
4.38 4.39 4.34 127,900 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52.4
52.4
52.40 52.40 52.40 700 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TMG
60.5
60.5
64 64 60.50 1,200 0 0 0
TMP
47
47
47 47 47 2,200 0 0 0
TMS
39
39
38.45 39 38.45 300 0 0 0
TMT
11.9
11.9
12.10 12.10 11.80 1,400 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
14.5
14.5
14.50 14.50 14.50 100 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
19
19
19.10 19.30 18.90 323,200 0 0 0
TNH
9.2
9.2
9.17 9.30 9.17 76,100 0 0 0
TNI
4.7
4.7
4.48 4.70 4.40 17,500 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
10.75 11.45 10.75 8,000 0 0 0
TNV
10.2
10.2
11.20 12.70 10.20 36,100 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
175
175
177.50 177.50 175 200 0 0 0
TOT
17.1
17.1
17.10 17.10 17.10 1,200 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
15.9
15.9
15.85 16.05 15.80 5,464,100 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
79.9
79.9
79.90 80.80 78.10 2,700 0 0 0
TRC
76.5
76.5
76 76.70 76 15,500 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
6.2
6.2
6.70 6.70 5.70 59,400 0 0 0
TSA
15.1
15.1
15.15 15.20 15.10 93,300 0 0 0
TSB
21.2
21.2
20 21.20 19 3,800 0 0 0
TSC
2.4
2.4
2.49 2.50 2.35 546,300 0 0 0
TSD
3.1
3.1
3 3.10 3 400 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
34
34
34 34 34 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.2
9.2
8.80 9.20 8.80 11,700 0 0 0
TTA
10.5
10.5
10.50 10.60 10.30 207,900 0 0 0
TTC
9.6
9.6
9.60 9.60 9.60 100 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
2.2
2.2
2.27 2.27 2.22 383,100 0 0 0
TTG
12
12
13.20 13.20 12 2,400 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 900,200 0 0 0
TTL
7
7
7 7 7 3,300 0 0 0
TTN
14.4
14.4
14.50 14.60 14.40 11,600 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
22.8
22.8
23 23.10 22.60 23,700 0 0 0
TV2
29.4
29.4
29.25 29.45 28.90 103,100 0 0 0
TV3
15
15
15 15 15 100 0 0 0
TV4
12.8
12.8
12.80 12.80 12.50 8,300 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
7.5
7.5
7.39 7.50 7.37 2,700 0 0 0
TVC
8.9
8.9
8.60 9 8.60 597,000 0 0 0
TVD
9.5
9.5
9.50 9.50 9.40 10,900 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
11.6
11.6
11.20 11.90 11 1,129,100 0 0 0
TVS
13.0
13.0
12.90 12.95 12.80 4,300 0 0 0
TVT
15.1
15.1
15.05 15.05 15.05 100 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.5
4.5
4.30 4.50 4.30 800 0 0 0
TYA
19.2
19.2
18.75 19.15 18.75 27,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
7.10 7.20 6.90 800 0 0 0
UDL
27.2
27.2
27.20 27.20 27.20 100 0 0 0
UEM
10.5
10.5
10.50 10.50 10.50 1,900 0 0 0
UIC
62
62
62 62 62 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.40 7.40 7.40 1,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.60 6.50 5.60 4,000 0 0 0
USC
13
13
13 13 13 0 0 0 0
USD
16.6
16.6
16.70 16.70 16.60 3,000 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 0 0 0 0
VAB
10.8
10.8
10.90 10.95 10.75 453,900 0 0 0
VAF
26.9
26.9
26.90 26.90 26.90 0 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 13.30 13 27,000 0 0 0
VBC
20.5
20.5
20.50 20.50 20.50 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.4
4.4
4.50 4.50 4.40 162,900 0 0 0
VC3
26.3
26.3
26.10 26.40 26.10 1,051,000 0 0 0
VC6
20.3
20.3
20.30 20.30 20.30 0 0 0 0
VC7
8.6
8.6
8.70 8.80 8.60 48,000 0 0 0
VC9
4.5
4.5
4.40 4.70 4.40 19,700 0 0 0
VCA
6.2
6.2
6.25 6.25 6.20 1,100 0 0 0
VCB
61.6
61.6
61.50 61.90 61.30 2,588,500 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.6
298.6
299 299 298.60 200 0 0 0
VCG
19.6
19.6
19.70 19.95 19.60 1,538,900 0 0 0
VCI
23.4
23.4
23.45 23.65 23.35 3,601,800 0 0 0
VCM
8
8
8 8 8 100 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 8,200 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
37.6
37.6
37.80 37.80 37.50 28,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23
23
23 23 23 0 0 0 0
VDL
11
11
11 11 11 100 0 0 0
VDN
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VDP
50.3
50.3
50.30 50.30 50.30 400 0 0 0
VDS
13.9
13.9
13.55 13.90 13.35 416,200 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3 11,200 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 0 0 0 0
VEA
34.6
34.6
34.50 34.60 34.40 109,600 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VEF
88
88
89 89.10 88 4,100 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 800 0 0 0
VET
16.1
16.1
14.20 16.20 14.20 3,500 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.4
46.4
46.40 46.40 46.40 100 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
42.1
42.1
41.30 42.35 41.05 324,900 0 0 0
VGG
39
39
39 39 39 2,900 0 0 0
VGI
89.4
89.4
77.70 90.80 77.70 348,800 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 0 0 0 0
VGP
26.6
26.6
26.70 26.70 26.50 7,100 0 0 0
VGR
73
73
79.90 83 73 41,500 0 0 0
VGS
21
21
21.10 21.40 21 45,200 0 0 0
VGT
11
11
11.30 11.40 10.90 1,337,600 0 0 0
VGV
47
47
47 47 47 0 0 0 0
VHC
57
57
56.90 57.20 56.50 145,100 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 122,800 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 26,000 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 200 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
144.5
144.5
145.60 146.70 144 1,708,400 0 0 0
VIB
16.0
16.0
15.90 16.20 15.85 6,151,000 0 0 0
VIC
196
196
193 196.10 191.90 1,716,200 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
15.90 16 15.90 12,400 0 0 0
VIG
4.4
4.4
4.40 4.40 4.40 17,400 0 0 0
VIM
10.5
10.5
10.50 10.50 10.50 100 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 43,400 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
23.90 23.90 22.20 1,200 0 0 0
VIW
32.7
32.7
34.30 34.30 31.40 1,652,700 0 0 0
VIX
16.9
16.9
16.90 17.05 16.70 28,072,000 0 0 0
VJC
177.5
177.5
181 182.50 177.30 817,800 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
48
48
48 48.10 47.90 15,700 0 0 0
VLC
13
13
12.60 13.20 12.60 196,100 0 0 0
VLG
7.8
7.8
7.70 7.80 7.70 1,000 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37
37
37 37 37 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 500 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
16
16.30 16.30 16 700 0 0 0
VNB
14
14
14.10 14.10 13.90 47,500 0 0 0
VNC
38.3
38.3
33.80 38.30 33.80 4,500 0 0 0
VND
17.2
17.2
17.10 17.45 17.05 11,655,200 0 0 0
VNE
3.0
3.0
3.11 3.19 3 382,400 0 0 0
VNF
14.6
14.6
14.60 14.60 14.60 6,000 0 0 0
VNG
6.5
6.5
6.45 6.45 6.45 300 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 7.20 500 0 0 0
VNL
18.7
18.7
18.50 18.65 18.20 1,800 0 0 0
VNM
59.2
59.2
58.80 59.60 58.50 1,804,500 0 0 0
VNP
18
18
17.70 18.10 17.70 54,200 0 0 0
VNR
20.1
20.1
20 20.10 20 11,400 0 0 0
VNS
7.7
7.7
7.70 7.85 7.70 13,300 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
381
381
354.90 381 354.90 7,900 0 0 0
VOS
11.8
11.8
11.90 11.90 11.75 302,700 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26
26
25.90 26.05 25.70 8,711,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.22 27,500 0 0 0
VPG
3.1
3.1
3.07 3.21 3.05 307,800 0 0 0
VPH
3.7
3.7
3.74 3.74 3.66 13,400 0 0 0
VPI
60.9
60.9
60.70 61.20 60 1,497,200 0 0 0
VPL
89.9
89.9
88.40 90 87.50 742,300 0 0 0
VPR
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VPS
8.7
8.7
8.60 8.68 8.60 500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 1,000 0 0 0
VRC
13.0
13.0
12.95 12.95 12.95 0 0 0 0
VRE
29.2
29.2
29.45 29.45 29.10 1,916,700 0 0 0
VRG
15
15
14.60 15 14.60 3,000 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
18.5
18.5
18.40 18.65 18.35 2,013,800 0 0 0
VSE
7.8
7.8
7.40 7.80 7.40 1,700 0 0 0
VSF
26
26
26.10 26.30 26 13,600 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 42.75 42.50 3,200 0 0 0
VSI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VSM
14.8
14.8
15 15 14.80 500 0 0 0
VSN
13.9
13.9
13.50 13.90 13.50 700 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.9
13.9
13.20 13.90 13.15 1,700 0 0 0
VTC
15
15
15.40 15.40 14.70 8,800 0 0 0
VTD
4.9
4.9
4.90 4.90 4.80 656,300 0 0 0
VTE
6.9
6.9
6.50 6.90 5.70 700 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
52
52
52.20 52.70 51 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.85 10.85 10.70 107,700 0 0 0
VTP
64
64
64 64.70 63.50 219,400 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.8
9.8
9.90 9.90 9.80 11,300 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.9
13.9
13.70 13.90 13.70 11,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 844,300 0 0 0
VUA
16
16
16 16 16 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
111
111
117.90 117.90 111 68,300 0 0 0
VW3
9.8
9.8
12 12 9.70 2,600 0 0 0
VWS
19.8
19.8
21 21 19.80 1,000 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
295.1
295.1
299 299 295.10 600 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
6.5
6.5
6.60 6.60 6.40 7,500 0 0 0
WTC
10
10
10 10 10 100 0 0 0
X20
12
12
12 12 12 1,300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
17
17
17 17 17 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
9.5
9.5
9.90 9.90 9.50 18,400 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 0 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 3,200 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
10 10 10 1,100 0 0 0
YEG
8.5
8.5
8.61 8.62 8.50 549,300 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
300.1
300.1
0 0 0 50,288,203 0 0 0
^UPCOM
126.4
126.4
0 0 0 21,033,029 0 0 0
^VN30
1,947.3
1,947.3
0 0 0 174,219,205 0 0 0
^VNINDEX
1,798.6
1,798.6
0 0 0 410,733,903 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |