DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/06/2026

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 12/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 500 0 0 0
AAA
7.3
7.3
7.11 7.44 7.11 2,401,200 0 0 0
AAH
2.9
2.9
2.90 3 2.80 115,600 0 0 0
AAM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 241,300 0 0 0
AAT
2.8
2.8
2.81 2.82 2.77 14,800 0 0 0
AAV
6.9
6.9
7.20 7.40 6.60 1,039,800 0 0 0
ABB
16.7
16.7
17 17 16.70 1,060,500 0 0 0
ABC
10.2
10.2
10.40 10.40 10.20 1,900 0 0 0
ABI
19.3
19.3
19.20 19.40 19.20 24,500 0 0 0
ABR
12.4
12.4
12.40 12.40 12.40 0 0 0 0
ABS
2.9
2.9
2.93 2.99 2.90 31,500 0 0 0
ABT
55.3
55.3
56 56 55.30 300 0 0 0
ABW
11.3
11.3
11.40 11.50 11.30 157,500 0 0 0
ACB
26.5
26.5
26.70 27.10 26.50 61,171,200 0 0 0
ACC
12.6
12.6
13 13 12.15 29,300 0 0 0
ACE
36
36
36 36 36 0 0 0 0
ACL
11.8
11.8
12.45 12.55 11.80 10,500 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 315,200 0 0 0
ACS
5.4
5.4
5.40 5.40 5.40 9,000 0 0 0
ACV
43.7
43.7
43.40 43.70 43.30 389,800 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.44 8.44 8.44 0 0 0 0
ADS
9.2
9.2
9.24 9.24 9.12 57,600 0 0 0
AFX
10.4
10.4
10.35 10.45 10.25 75,800 0 0 0
AG1
10.5
10.5
10.50 10.50 10.40 33,200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 1,000 0 0 0
AGG
12.6
12.6
11.70 12.60 11.65 1,356,200 0 0 0
AGM
2.5
2.5
2.80 2.80 2.50 340,300 0 0 0
AGP
36.2
36.2
34.30 38 34.30 6,000 0 0 0
AGR
14.0
14.0
14.05 14.10 13.95 185,700 0 0 0
AGX
197.8
197.8
200 200 197.80 1,100 0 0 0
AIC
8.5
8.5
8.20 9.20 8.20 600 0 0 0
AIG
51.9
51.9
51.10 52.20 51.10 72,300 0 0 0
ALT
13.6
13.6
16.10 16.10 13.60 200 0 0 0
ALV
7
7
6.90 7 6.90 5,900 0 0 0
AMC
12
12
12 12 11.60 5,000 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
9.5
9.5
9.10 9.60 9.10 7,400 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 311,400 0 0 0
ANT
25.8
25.8
25.95 25.95 25.10 500 0 0 0
ANV
20.4
20.4
20.60 20.85 20.40 379,500 0 0 0
APF
45.9
45.9
45.90 46 45.70 19,700 0 0 0
APG
5.2
5.2
5.17 5.17 5.17 381,700 0 0 0
APH
5.6
5.6
5.58 5.76 5.56 215,100 0 0 0
API
6.3
6.3
6.50 6.90 6.30 339,100 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.2
4.2
4.50 4.50 4.20 700 0 0 0
APS
6.7
6.7
6.90 6.90 6.70 363,800 0 0 0
APT
2
2
2.20 2.20 2 1,700 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.60 16.80 16.15 800 0 0 0
ASM
5.8
5.8
5.83 5.88 5.81 258,100 0 0 0
ASP
7.4
7.4
7.30 7.60 7.30 50,100 0 0 0
AST
71.1
71.1
71.10 71.10 71.10 300 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 20,500 0 0 0
ATG
7.5
7.5
7.40 7.50 7.40 4,000 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
43
43
43 43 43 0 0 0 0
AVG
9.3
9.3
9.10 9.50 9 77,200 0 0 0
BAB
11.4
11.4
11.30 11.40 11.30 14,200 0 0 0
BAF
35.1
35.1
34.80 35.10 34.50 3,207,700 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
8.9
8.9
8.90 8.90 8.90 100 0 0 0
BBM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BBS
11.4
11.4
12.30 12.40 11.40 5,100 0 0 0
BBT
13.2
13.2
13.20 13.20 12.50 17,300 0 0 0
BCA
20
20
19.60 20.10 19.60 13,700 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 11,000 0 0 0
BCE
8.6
8.6
8.60 8.60 8.50 6,500 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
52.6
52.6
53.30 53.60 52.60 281,700 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCR
1.1
1.1
1.10 1.10 1 702,200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.5
36.5
37 37 36.50 3,600 0 0 0
BDT
9.2
9.2
8.80 9.40 8.80 183,800 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
56.5
56.5
56.70 56.70 56.10 23,800 0 0 0
BGE
3.2
3.2
3.30 3.30 3.10 426,500 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 100 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 0 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 1,000 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.7
24.7
24.60 24.70 24.50 24,500 0 0 0
BID
41.1
41.1
41.80 41.90 41.05 3,430,300 0 0 0
BIG
5.1
5.1
5.10 5.20 5 206,600 0 0 0
BIO
12.3
12.3
13.50 13.50 12.20 4,200 0 0 0
BKC
20.4
20.4
20.90 20.90 20.40 13,300 0 0 0
BKG
2.6
2.6
2.70 2.70 2.53 79,000 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 1,100 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
20
20
20 20 20 900 0 0 0
BMC
12.3
12.3
12.25 12.40 12.25 13,800 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
14.4
14.4
14.45 14.50 14.35 62,900 0 0 0
BMJ
10.4
10.4
10.10 10.50 10 1,900 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BMP
135
135
135.30 138 135 81,900 0 0 0
BMS
14.8
14.8
14.70 14.90 14.70 111,700 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.6
5.6
5.40 5.80 5.40 82,700 0 0 0
BNW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BOT
1.7
1.7
1.80 1.90 1.70 472,300 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 300 0 0 0
BRC
12
12
12 12 12 0 0 0 0
BRR
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BRS
24
24
24 24 24 200 0 0 0
BSA
20.2
20.2
20.20 20.30 20 2,600 0 0 0
BSD
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSG
15.7
15.7
15.70 15.70 15.70 2,400 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
33.3
33.3
33.65 33.90 33 238,500 0 0 0
BSL
13.4
13.4
13.40 13.40 13.40 100 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 0 0 0 0
BSR
28.1
28.1
28 28.60 27.75 6,629,500 0 0 0
BT1
11.7
11.7
11.70 11.70 11.70 1,000 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
21.8
21.8
22 22 21.80 2,200 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 100 0 0 0
BTP
8.3
8.3
8.31 8.35 8.31 3,400 0 0 0
BTS
5.1
5.1
5 5.10 5 1,200 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
16.5
16.5
16.50 16.50 16.50 2,900 0 0 0
BTW
68.6
68.6
68.60 68.60 68.60 0 0 0 0
BVB
13
13
12.60 13.30 12.60 5,285,300 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 2,100 0 0 0
BVH
65.6
65.6
67.10 67.50 65.60 261,300 0 0 0
BVL
14
14
13.30 14 12.70 800 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.1
25.1
25.40 25.40 25.10 86,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.5
43.5
44 44.30 42 185,400 0 0 0
BWS
34
34
34 34 34 600 0 0 0
BXH
12
12
12 12 12 300 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
19
20.30 20.30 18.90 97,700 0 0 0
C47
9.3
9.3
9.46 9.46 9.31 2,600 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 150,000 0 0 0
C69
16.8
16.8
17 17.50 16.60 531,100 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 200 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
CAN
22
22
22 22 22 100 0 0 0
CAP
46.7
46.7
46.70 47.30 46.20 60,300 0 0 0
CAT
14.5
14.5
14.30 14.50 14.20 73,700 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24
24
24 24 24 4,800 0 0 0
CC1
34
34
34 34.10 34 2,200 0 0 0
CCA
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CCC
7.7
7.7
7.70 7.70 7.70 100 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
4.4
4.4
4.40 4.42 4.37 28,800 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 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 14.70 14 400 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
18.7
18.7
18.40 19 18.15 88,200 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.7
28.7
28.50 28.80 28 8,400 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 26,000 0 0 0
CDP
12.9
12.9
12.90 12.90 12.90 100 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.80 1.80 1.70 8,800 0 0 0
CEO
15.1
15.1
15.20 15.40 15 2,827,200 0 0 0
CET
5.7
5.7
5.70 5.70 5.70 700 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
3.2
3.2
3.10 3.40 3.10 1,400 0 0 0
CH5
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.5
27.5
27.50 27.75 27.40 5,400 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 2,000 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 800 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CIG
6.3
6.3
6.52 6.53 6.05 449,900 0 0 0
CII
17.4
17.4
17.40 17.90 17.15 15,242,500 0 0 0
CIP
2
2
1.90 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
65.2
65.2
65.30 65.30 65 3,200 0 0 0
CKD
25.6
25.6
25.60 25.60 25.60 0 0 0 0
CKG
7
7
7.05 7.05 6.98 34,000 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51
51
49.50 51 49.50 2,700 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 100 0 0 0
CLL
30
30
29.70 30 29.70 5,200 0 0 0
CLM
72
72
72 72 72 9,500 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.6
14.6
14.50 14.60 14.50 28,700 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
19.2
19.2
19.30 19.30 19.20 600 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.2
27.2
27.60 27.60 27.10 144,900 0 0 0
CMI
0.7
0.7
0.60 0.70 0.60 30,400 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
27.5
27.5
28.60 28.60 27.40 10,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.30 7.50 7.20 116,300 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
5.6
5.6
5.53 5.58 5.52 59,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.2
31.2
31 31.20 31 400 0 0 0
CNG
22
22
22 22.20 22 10,700 0 0 0
CNN
64
64
64 64 64 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.5
15.5
15.60 15.90 15.20 2,300 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
31.6
31.6
31.30 31.60 31.10 37,400 0 0 0
CQT
6.7
6.7
6.90 6.90 6.70 3,300 0 0 0
CRC
6.2
6.2
6.22 6.34 6.17 374,900 0 0 0
CRE
7.5
7.5
7.50 7.60 7.41 293,400 0 0 0
CSC
13.4
13.4
13.50 13.50 13.10 54,300 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
12.0
12.0
12 12.10 11.90 8,400 0 0 0
CSV
23.9
23.9
24.15 24.15 23.90 97,500 0 0 0
CT3
6
6
6 6 6 6,500 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CTD
70.8
70.8
71.60 71.90 70.70 514,900 0 0 0
CTF
17.7
17.7
17.70 17.70 17.50 253,900 0 0 0
CTG
33.4
33.4
33.55 33.65 33.40 4,908,900 0 0 0
CTI
20
20
20 20.15 19.90 346,800 0 0 0
CTP
7.4
7.4
7.60 7.60 7.40 57,600 0 0 0
CTR
87.8
87.8
88.50 88.70 87.30 159,200 0 0 0
CTS
21.5
21.5
22 22 21.40 605,100 0 0 0
CTT
18
18
20 20 18 200 0 0 0
CTW
25
25
25 25 25 300 0 0 0
CVN
1
1
1.10 1.10 1 126,800 0 0 0
CVT
26.9
26.9
26.90 26.90 26.90 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
D2D
32.3
32.3
32.50 32.60 32.30 8,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.1
15.1
15.20 15.20 15.10 2,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.42 3.59 3.42 167,800 0 0 0
DAN
23
23
23 23 23 0 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.4
8.4
8.45 8.45 8.35 300 0 0 0
DBC
18.5
18.5
18.65 18.65 18.40 1,242,000 0 0 0
DBD
50.5
50.5
49.35 50.50 49.25 53,300 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
8.1
8.1
8 8.10 8 8,100 0 0 0
DC2
7.3
7.3
6.60 7.30 6.60 300 0 0 0
DC4
7.5
7.5
7.50 7.50 7.45 23,800 0 0 0
DCF
25
25
25 25 25 400 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
37.7
37.7
38 38 36.65 260,200 0 0 0
DCM
38.2
38.2
37.90 38.20 37.50 1,880,800 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 0.60 239,900 0 0 0
DCT
0.7
0.7
0.60 0.70 0.50 64,900 0 0 0
DDB
8.8
8.8
9.10 9.30 8.80 26,000 0 0 0
DDG
0.7
0.7
0.60 0.70 0.50 4,659,100 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 100 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
25.8
25.8
25.70 26 25.60 169,700 0 0 0
DFC
34
34
34 34 33.90 11,200 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 555,600 0 0 0
DGC
45.8
45.8
45.15 46 45.15 594,100 0 0 0
DGT
3.9
3.9
3.90 4 3.90 56,800 0 0 0
DGW
38.9
38.9
39.45 39.45 38.90 405,000 0 0 0
DHA
47.9
47.9
48.90 48.90 47.70 26,300 0 0 0
DHB
10.5
10.5
10.10 10.50 10.10 23,700 0 0 0
DHC
37
37
36.95 37.10 36.75 199,300 0 0 0
DHD
28
28
28.20 28.20 28 4,500 0 0 0
DHG
93.2
93.2
93.50 93.50 93.10 4,300 0 0 0
DHM
6.1
6.1
6 6.10 5.96 1,700 0 0 0
DHN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DHP
10.5
10.5
11 11 10.50 5,000 0 0 0
DHT
65
65
66 66 61.10 4,400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 23,300 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.6
12.6
12.90 12.90 12.55 3,542,700 0 0 0
DIH
8.6
8.6
8.70 8.70 8.60 800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.50 5.60 5.30 501,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.81 2.81 2.71 1,587,600 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
58.6
58.6
58.60 58.60 58.60 300 0 0 0
DMN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
50.8
50.8
50.80 50.80 50.80 100 0 0 0
DND
7.9
7.9
9 9 7.90 500 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
18.10 19.40 18.10 400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32 32 32 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
29.60 29.60 29.60 800 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 200 0 0 0
DP3
61.9
61.9
62.40 62.40 61.80 4,500 0 0 0
DPG
39.5
39.5
39.15 39.55 39.15 167,200 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
24.2
24.2
24.50 24.55 24.15 1,578,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.80 40.90 40.40 118,700 0 0 0
DQC
9.4
9.4
9.41 9.42 9.41 4,800 0 0 0
DRC
11.8
11.8
11.75 11.90 11.70 238,100 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DRH
2.0
2.0
2.13 2.13 2.04 155,900 0 0 0
DRI
14.4
14.4
14.60 14.60 14.20 335,700 0 0 0
DRL
44.7
44.7
44.60 44.65 44.60 1,800 0 0 0
DS3
4.7
4.7
4.70 4.70 4.70 100 0 0 0
DSD
15.7
15.7
15.70 15.70 15.70 100 0 0 0
DSE
21.8
21.8
21.50 21.90 21.50 455,100 0 0 0
DSG
7
7
7 7 7 1,500 0 0 0
DSN
37.5
37.5
37.50 37.50 37.20 900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.7
11.7
12.40 13 11.70 553,400 0 0 0
DTA
3.5
3.5
3.49 3.49 3.31 16,900 0 0 0
DTD
14.7
14.7
14.70 14.80 14.60 73,200 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2 2.10 2 1,600 0 0 0
DTK
11.4
11.4
11.50 11.50 11.30 9,100 0 0 0
DTL
9.8
9.8
10.10 10.10 9.65 4,700 0 0 0
DTP
78.9
78.9
80 80 78.90 400 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 1.20 1 254,500 0 0 0
DVM
6.9
6.9
6.80 6.90 6.80 19,600 0 0 0
DVN
20.9
20.9
21 21 20.70 17,300 0 0 0
DVP
70
70
69.50 70.10 69.50 8,100 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DXG
12.8
12.8
13.05 13.10 12.80 9,040,700 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.7
12.7
12.70 12.80 12.70 27,900 0 0 0
DXS
7.3
7.3
7.52 7.54 7.30 1,014,300 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 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.5
23.5
23 24 23 1,700 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EIB
20.7
20.7
20.70 20.85 20.55 5,344,600 0 0 0
EIC
20.5
20.5
19.80 20.50 19.80 1,100 0 0 0
EID
20.4
20.4
20.40 20.40 20.40 600 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,400 0 0 0
ELC
15.9
15.9
15.70 15.85 15.70 267,800 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
18.1
18.1
18.10 18.10 18.10 1,100 0 0 0
EVE
9.1
9.1
9.25 9.25 9.01 39,400 0 0 0
EVF
13.5
13.5
13.65 13.65 13.45 1,675,600 0 0 0
EVG
5.9
5.9
5.94 6.03 5.92 363,900 0 0 0
EVS
4.6
4.6
4.60 4.60 4.50 108,200 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
3.33 3.36 3.28 12,800 0 0 0
FCN
12.0
12.0
12.10 12.10 11.90 459,300 0 0 0
FCS
6.7
6.7
6 6.70 6 200 0 0 0
FDC
21.5
21.5
21.50 21.50 21.50 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
19.7
19.7
20.10 20.30 19.70 4,900 0 0 0
FID
1.4
1.4
1.30 1.50 1.30 147,700 0 0 0
FIR
5.1
5.1
5.09 5.11 5.02 67,700 0 0 0
FIT
3.9
3.9
3.91 3.94 3.86 453,100 0 0 0
FMC
35.2
35.2
35.10 35.40 35.10 900 0 0 0
FOC
70.7
70.7
70.90 72 70 16,400 0 0 0
FOX
78.5
78.5
79.50 79.50 78.30 90,500 0 0 0
FPT
73.5
73.5
73.60 74.30 73.50 5,688,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
121
121
119.10 122.90 119.10 260,700 0 0 0
FSO
10
10
9.50 10 9.50 700 0 0 0
FT1
42.9
42.9
42.90 42.90 42.90 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.40 33,000 0 0 0
FTS
23
23
23.15 23.40 23 522,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 800 0 0 0
G36
10
10
9.90 10.10 9.90 36,700 0 0 0
GAS
85.1
85.1
82.50 87.10 82 1,976,800 0 0 0
GCB
4.5
4.5
4.50 4.50 4.50 2,400 0 0 0
GCF
19.3
19.3
19.50 19.50 18.90 14,800 0 0 0
GDA
13.9
13.9
13.80 13.90 13.70 50,000 0 0 0
GDT
18
18
18.20 18.20 17.95 11,100 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
92.7
92.7
97 97 92.70 990,400 0 0 0
GEG
13.4
13.4
13.25 13.40 13.20 115,100 0 0 0
GER
7.5
7.5
7.50 7.50 7.50 100 0 0 0
GEX
29.5
29.5
30.95 31.10 29.50 10,297,600 0 0 0
GGG
3
3
3.50 3.50 3 2,400 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
26.5
26.5
26.50 26.50 26.50 300 0 0 0
GIC
13
13
12.40 13 12.40 3,000 0 0 0
GIL
11.7
11.7
11.55 11.75 11.55 50,400 0 0 0
GKM
1.4
1.4
1.30 1.40 1.20 245,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.5
28.5
28.50 28.50 28.50 3,100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
76
76
76.30 76.40 75.30 490,300 0 0 0
GMH
7.5
7.5
7.55 7.55 7.40 1,200 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 1.90 1.90 83,500 0 0 0
GSM
30
30
30.20 30.20 30 3,500 0 0 0
GSP
11.4
11.4
11.35 11.40 11.30 54,200 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
10.6
10.6
10.10 10.60 10.10 4,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35
35
35.50 35.60 34.75 1,481,200 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 13.40 100 0 0 0
HAF
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HAG
15.3
15.3
15.25 15.30 15.15 1,669,500 0 0 0
HAH
53.3
53.3
53.70 53.70 53 689,800 0 0 0
HAM
45
45
43.70 45 43.70 2,500 0 0 0
HAN
8.4
8.4
8.10 8.40 8.10 2,100 0 0 0
HAP
6.1
6.1
6.49 6.50 6.08 53,700 0 0 0
HAR
3.3
3.3
3.36 3.37 3.30 33,500 0 0 0
HAS
9.0
9.0
9.03 9.04 9.03 8,000 0 0 0
HAT
31
31
31.50 31.50 31 200 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.90 9.90 9.75 84,700 0 0 0
HBC
5
5
5 5.10 4.90 552,700 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HBS
4.3
4.3
4 4.30 4 20,400 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 1,800 0 0 0
HCC
26.4
26.4
26.40 26.40 26.40 900 0 0 0
HCD
7.0
7.0
7.01 7.01 6.79 12,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27
27
28 28 26.90 4,151,200 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
8.6
8.6
8.40 8.60 8.30 11,500 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 2,700 0 0 0
HDB
25.2
25.2
25.35 25.40 25 8,151,600 0 0 0
HDC
17.7
17.7
17.75 17.90 17.60 621,800 0 0 0
HDG
21.2
21.2
21.30 21.40 21.10 481,300 0 0 0
HDM
35.3
35.3
35.30 35.30 35.30 0 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 23,000 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
32.5
32.5
31 32.50 31 8,400 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 11,300 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
145.1
145.1
155 155 140.40 6,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
67.8
67.8
67.80 67.80 67.80 200 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.7
14.7
14.75 15.05 14.60 1,286,400 0 0 0
HHS
11.2
11.2
11.30 11.35 11.15 806,700 0 0 0
HHV
11.4
11.4
11.50 11.55 11.40 1,647,600 0 0 0
HID
4.2
4.2
4.30 4.30 4.14 187,500 0 0 0
HII
6
6
5.90 6.08 5.90 205,000 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 1,100 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
0.5
0.5
0.50 0.50 0.50 196,700 0 0 0
HKT
18.3
18.3
18.30 18.30 18.30 2,100 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
11.90 12.10 11.90 2,200 0 0 0
HLD
15.7
15.7
15.60 15.70 15.10 12,000 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.4
11.4
11.35 11.50 11.35 3,700 0 0 0
HMD
15
15
15 15 15 10,000 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17
17
17 17 17 400 0 0 0
HMR
9.2
9.2
9.20 9.20 9.20 600 0 0 0
HMS
33.5
33.5
33.50 33.50 33.50 1,800 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.3
10.3
10.40 10.40 10.30 3,000 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
7 7 6.90 1,040,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.5
8.5
8.40 8.50 8.20 441,600 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 114,700 0 0 0
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16 2,400 0 0 0
HPG
23.2
23.2
23.55 23.55 23.20 13,271,400 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
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPX
4.4
4.4
4.33 4.37 4.33 262,600 0 0 0
HQC
2.7
2.7
2.74 2.75 2.65 3,915,500 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
42.9
42.9
42.50 42.95 42.50 4,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.85 11.90 11.70 2,142,700 0 0 0
HSL
6.9
6.9
7.30 7.30 6.87 1,447,600 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 500 0 0 0
HSV
4.4
4.4
4.50 4.50 4.40 200 0 0 0
HT1
13.6
13.6
13.75 13.80 13.30 156,600 0 0 0
HTC
41.8
41.8
41.80 41.80 41.80 0 0 0 0
HTE
2.9
2.9
2.90 3 2.90 4,300 0 0 0
HTG
40.6
40.6
40.50 40.60 40.50 2,800 0 0 0
HTI
20.5
20.5
20.75 20.90 20.50 24,700 0 0 0
HTL
21.5
21.5
21.50 21.50 21.50 200 0 0 0
HTM
9
9
9 9 9 0 0 0 0
HTN
7.2
7.2
7.17 7.25 6.70 143,900 0 0 0
HTP
1
1
1 1 1 89,800 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
13.9
13.9
13.90 13.90 13.90 100 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 0 0 0 0
HU4
9.4
9.4
9.40 9.40 9.30 1,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.80 2,100 0 0 0
HUB
12.9
12.9
12.85 12.95 12.85 2,900 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 100 0 0 0
HUT
15.5
15.5
15.60 15.70 15.40 1,146,200 0 0 0
HVA
3.7
3.7
3.70 3.70 3.70 42,100 0 0 0
HVH
10.2
10.2
10.15 10.25 10.05 114,800 0 0 0
HVN
21.2
21.2
21.30 21.30 21.15 187,400 0 0 0
HVT
26
26
26.40 26.40 26 4,100 0 0 0
HVX
2.5
2.5
2.80 2.90 2.50 25,000 0 0 0
HWS
15
15
15.20 15.20 15 300 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 15.20 10,200 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
28.4
28.4
28.30 28.40 28.30 3,600 0 0 0
ICT
17.7
17.7
17.50 17.70 17.50 400 0 0 0
IDC
43.5
43.5
43.50 44.30 43.10 1,477,600 0 0 0
IDI
5.7
5.7
5.66 5.79 5.66 828,100 0 0 0
IDJ
4.8
4.8
4.90 5.20 4.70 2,118,800 0 0 0
IDP
280
280
279.50 280 279.50 1,000 0 0 0
IDV
22
22
22 22.10 22 1,900 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
9.5
9.5
9.53 9.71 9.50 1,450,800 0 0 0
ILA
6.3
6.3
6.20 6.30 6.20 4,800 0 0 0
ILB
22
22
22 22 21.85 23,100 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
25.6
25.6
25.90 27.50 24.90 42,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
46.15 46.15 45.80 5,600 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
15 15.70 15 72,300 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
36.3
36.3
34 36.50 34 2,900 0 0 0
ITC
12.2
12.2
12.45 12.55 12.20 72,100 0 0 0
ITD
15.6
15.6
15.45 15.60 14.40 241,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.60 65,000 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.6
6.6
6.60 6.60 6.50 23,100 0 0 0
JOS
1.5
1.5
1.20 1.50 1.20 11,200 0 0 0
JVC
3.8
3.8
3.88 3.95 3.80 75,200 0 0 0
KBC
30.7
30.7
31.20 31.20 30.55 1,362,200 0 0 0
KCB
10.8
10.8
10.80 10.90 10.80 9,500 0 0 0
KDC
49.9
49.9
51.10 51.30 49.90 1,337,400 0 0 0
KDH
23.1
23.1
23.60 23.60 23.05 4,844,700 0 0 0
KDM
21.9
21.9
21.90 21.90 21.90 4,000 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 8,100 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.1
5.1
5.10 5.12 5 4,128,300 0 0 0
KHP
10.1
10.1
10.10 10.15 10.05 14,900 0 0 0
KHS
12.5
12.5
12.40 12.50 12.40 2,600 0 0 0
KHW
33
33
33 33 33 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
14.4
14.4
14.20 14.65 14.15 963,000 0 0 0
KMR
2.6
2.6
2.67 2.68 2.60 32,300 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.1
38.1
38.30 38.35 38.10 332,700 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
15 15.05 14.85 292,100 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
79.4
79.4
78.10 81.30 78.10 167,000 0 0 0
KSQ
1.1
1.1
1 1.10 0.90 43,400 0 0 0
KST
13.9
13.9
13.90 13.90 13.90 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
KTS
20.1
20.1
20.10 21.50 20.10 10,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.7
4.7
4.80 4.80 4.70 1,800 0 0 0
L14
21.5
21.5
21.60 21.80 21.40 62,200 0 0 0
L18
21.7
21.7
22 22 21.20 12,400 0 0 0
L40
30
30
30.20 30.40 29 55,400 0 0 0
L45
1.6
1.6
1.70 1.70 1.50 20,900 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.4
17.4
17.20 17.40 17.20 3,200 0 0 0
LAI
11.1
11.1
11.30 11.40 11.10 16,400 0 0 0
LAS
14.4
14.4
14.30 14.60 14.30 176,300 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
31.2
31.2
31.60 31.90 30.90 28,600 0 0 0
LBM
28
28
28.10 28.80 28 13,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.10 9.21 9.06 1,184,400 0 0 0
LCM
0.8
0.8
0.70 0.80 0.70 143,800 0 0 0
LDG
3.4
3.4
3.33 3.49 3.27 2,723,300 0 0 0
LDP
9.1
9.1
9.10 9.20 8.50 195,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.28 5.28 4.94 38,000 0 0 0
LHC
90.7
90.7
91.50 91.50 89.90 16,500 0 0 0
LHG
28.3
28.3
28.15 28.40 28.10 40,300 0 0 0
LIC
30
30
30 30.30 29.90 9,200 0 0 0
LIG
3.8
3.8
3.90 3.90 3.80 75,800 0 0 0
LIX
29
29
29.20 29.20 28.50 7,700 0 0 0
LKW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
LLM
20.3
20.3
20.30 20.30 20.30 100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 300 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 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 61,900 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
0.40 0.50 0.40 2,300 0 0 0
LPB
45.5
45.5
46.15 47.50 45.10 736,700 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.3
33.3
33.30 33.80 32.40 16,400 0 0 0
LSS
8.2
8.2
8.20 8.20 8.15 5,100 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LTG
5.5
5.5
5.60 5.60 5.40 57,400 0 0 0
M10
22.3
22.3
22.30 22.30 22.30 200 0 0 0
MA1
32
32
31 32 31 200 0 0 0
MAC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.9
24.9
25 25.20 24.85 20,423,200 0 0 0
MBG
2.8
2.8
2.70 2.80 2.70 130,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
18.80 19.40 18.80 2,248,400 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.2
7.2
7.40 7.50 7.20 500 0 0 0
MCH
130.3
130.3
130.20 130.30 129.40 473,100 0 0 0
MCM
27.6
27.6
27.55 27.95 27.20 66,400 0 0 0
MCO
6.4
6.4
6.60 6.60 6.30 11,900 0 0 0
MCP
27.7
27.7
27.50 27.70 27.30 20,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9 9 9 100 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
2.4
2.4
2.50 2.80 2.40 231,800 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.2
7.2
7.20 7.20 7.20 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34 34 33.90 2,700 0 0 0
MGC
11.4
11.4
10.70 11.40 10.70 1,200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
26.7
26.7
27.30 27.30 26.70 1,800 0 0 0
MHC
9.4
9.4
9.59 9.69 9.31 20,000 0 0 0
MIC
10.3
10.3
10 10.40 9.90 1,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18
18
17.85 18.10 17.75 66,500 0 0 0
MKP
26.5
26.5
27.10 27.10 26.50 2,600 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 18 700 0 0 0
MML
29.6
29.6
29.70 30 29.60 8,500 0 0 0
MNB
21.8
21.8
21.80 21.80 21.80 100 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.70 15.90 15.60 3,900 0 0 0
MPT
0.8
0.8
0.90 0.90 0.80 145,400 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20.10 19.90 3,100 0 0 0
MRF
27
27
27 27 27 500 0 0 0
MSB
15
15
14.75 15.15 14.65 25,116,600 0 0 0
MSH
33.7
33.7
33.90 33.90 33.55 93,800 0 0 0
MSN
71.1
71.1
72 72.20 71.10 2,524,400 0 0 0
MSR
38.7
38.7
39.10 39.50 38.60 524,200 0 0 0
MST
9
9
9 9.10 8.90 966,600 0 0 0
MTA
12.7
12.7
12 13 12 11,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 0 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
15.90 15.90 15.90 400 0 0 0
MVC
13.3
13.3
13.30 15.20 13.30 9,900 0 0 0
MVN
59.9
59.9
60 61 59.90 7,300 0 0 0
MWG
76.4
76.4
77.80 77.80 76.30 4,139,700 0 0 0
MZG
12.8
12.8
12.90 13 12.70 169,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.50 50.70 50 248,500 0 0 0
NAG
7.9
7.9
7.80 7.90 7.70 36,100 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
31.1
31.1
31.80 31.80 31.10 1,500 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.8
14.8
14.80 14.80 14.80 1,200 0 0 0
NAW
10
10
10 10 10 100 0 0 0
NBB
17.2
17.2
17.20 17.20 17.15 1,200 0 0 0
NBC
8.7
8.7
8.80 8.80 8.60 35,500 0 0 0
NBE
9.2
9.2
9.20 9.20 9.20 800 0 0 0
NBP
7.5
7.5
7.50 7.60 7.50 3,600 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
13.5
13.5
13.80 13.80 13.50 5,000 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
91.9
91.9
91.90 91.90 91.40 6,000 0 0 0
ND2
35.9
35.9
35.90 35.90 35.90 200 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 75,700 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 5,700 0 0 0
NET
64.9
64.9
64.90 65 64.50 2,200 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
11.3
11.3
11.35 11.35 11.10 91,100 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.3
10.3
10.20 10.40 10.20 16,100 0 0 0
NHT
11.4
11.4
11.30 11.45 11.30 16,000 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
13.3
13.3
13.40 13.45 13.30 1,029,900 0 0 0
NLG
25.4
25.4
26.30 26.35 25.40 1,677,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.0
44.0
44.40 44.40 43.30 23,900 0 0 0
NNT
55
55
55 55 55 0 0 0 0
NO1
5.0
5.0
5.06 5.06 4.91 10,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 1,000 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
5.80 5.80 5.60 706,100 0 0 0
NSC
71.9
71.9
71.80 72.50 71.80 400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5.20 5.20 4.80 51,500 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
12.2
12.2
12.10 12.20 11.80 5,200 0 0 0
NT2
22.4
22.4
22.45 22.60 22.25 326,000 0 0 0
NTC
137.8
137.8
137.80 137.80 137 5,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
15.4
15.4
15.50 15.50 15.35 164,700 0 0 0
NTP
49.9
49.9
50.20 50.20 49.70 32,300 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
12.5
12.5
12.40 12.80 12.20 692,200 0 0 0
NVL
13
13
13.25 13.25 12.90 10,889,900 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.6
7.6
7.64 7.64 7.64 200 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.80 300 0 0 0
OCB
12.5
12.5
12.65 12.95 12.45 7,567,200 0 0 0
OCH
7.3
7.3
7.50 7.70 7.30 127,100 0 0 0
ODE
45.8
45.8
45.60 45.80 45.60 19,200 0 0 0
OGC
2.9
2.9
2.93 2.98 2.90 260,100 0 0 0
OIL
14.4
14.4
14.50 14.60 14.30 1,136,600 0 0 0
ONE
10.2
10.2
10.20 10.20 10.10 3,800 0 0 0
ONW
6
6
6.50 6.50 6 7,400 0 0 0
OPC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
ORS
12.7
12.7
12.75 12.85 12.65 1,263,200 0 0 0
PAC
19.3
19.3
19.25 19.80 19.20 269,000 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.7
22.7
22.80 23.20 22.65 312,500 0 0 0
PAP
27.5
27.5
27 27.50 27 1,700 0 0 0
PAS
2.6
2.6
2.70 2.80 2.60 215,100 0 0 0
PAT
62.1
62.1
62 64.50 62 10,000 0 0 0
PBC
5.9
5.9
6 6 5.90 18,300 0 0 0
PBP
12
12
11 12.20 11 1,000 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PC1
19.6
19.6
20.20 20.20 19.45 2,425,400 0 0 0
PCC
36
36
36 36 36 200 0 0 0
PCE
19
19
19 19 19 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 100 0 0 0
PCH
19.9
19.9
20 20 19.90 86,300 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
19
19
19 19 18.90 6,700 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 400 0 0 0
PDN
99
99
99 99 98.20 4,400 0 0 0
PDR
14.9
14.9
15.05 15.15 14.85 6,139,100 0 0 0
PDV
9.2
9.2
9.06 9.15 9.05 38,900 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
48.9
48.9
49.10 49.35 48.50 879,100 0 0 0
PFL
2
2
2 2.10 2 57,300 0 0 0
PGB
10.8
10.8
10.80 11.20 10.60 58,300 0 0 0
PGC
13.6
13.6
13.55 13.60 13.55 7,700 0 0 0
PGD
22.5
22.5
22.60 22.60 22.50 400 0 0 0
PGI
17.9
17.9
18 18 17.90 1,400 0 0 0
PGN
7.4
7.4
7 7.40 7 300 0 0 0
PGS
51.8
51.8
51.80 51.80 51.80 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PGV
23.3
23.3
23.40 23.40 23 5,700 0 0 0
PHC
4.6
4.6
4.65 4.65 4.62 33,900 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
37.9
37.9
37.70 38.10 37.60 52,000 0 0 0
PHR
63.6
63.6
65.10 65.10 63.60 150,700 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
15.3
15.3
15.10 15.30 15.10 3,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 0 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PIV
7
7
7 7.10 6.70 110,500 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
9.3
9.3
9.30 9.30 9.25 5,100 0 0 0
PLA
6
6
6 6 6 0 0 0 0
PLC
21
21
21.10 21.50 21 63,000 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 0 0 0 0
PLP
4.3
4.3
4.17 4.26 4.11 37,400 0 0 0
PLX
40.1
40.1
39.85 41 39.65 2,261,400 0 0 0
PMB
11.1
11.1
10.80 11.10 10.80 700 0 0 0
PMC
127
127
129.80 129.90 127 300 0 0 0
PMG
6.4
6.4
6.40 6.40 6.40 300 0 0 0
PMJ
17
17
17 17 17 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
40.6
40.6
40.60 40.60 40.60 0 0 0 0
PNJ
62
62
62.80 63.30 62 783,600 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 200 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 0 0 0 0
POS
14.5
14.5
14.50 14.60 14.50 5,800 0 0 0
POT
20.9
20.9
20.90 20.90 20.90 200 0 0 0
POV
7
7
7.10 7.10 7 1,000 0 0 0
POW
13.5
13.5
13.65 13.70 13.40 4,267,900 0 0 0
PPC
9.7
9.7
9.61 9.76 9.61 117,400 0 0 0
PPE
12.5
12.5
11.30 12.50 11.30 300 0 0 0
PPH
26.5
26.5
26.50 26.50 26.40 13,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 700 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
9
9
9 9 9 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.60 400 0 0 0
PRE
27.5
27.5
27.50 27.60 27.50 5,500 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.7
8.7
8.80 8.80 8.70 7,600 0 0 0
PSB
5.4
5.4
5.40 5.40 5.30 16,500 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
PSD
16
16
15.90 16.10 15.80 33,700 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
8.90 9 8.80 74,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 100 0 0 0
PSW
7.8
7.8
7.80 7.80 7.80 3,900 0 0 0
PTB
37.1
37.1
37.50 37.50 36.25 101,500 0 0 0
PTC
6.5
6.5
6.52 6.52 6.51 4,600 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 25.10 1,300 0 0 0
PTL
2.6
2.6
2.59 2.59 2.59 1,300 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 118,300 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 1,500 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
5.5
5.5
5.60 5.60 5.50 600 0 0 0
PV2
2
2
2.10 2.10 1.90 156,700 0 0 0
PVB
25.1
25.1
25.30 25.30 25 35,000 0 0 0
PVC
14.3
14.3
14.50 14.50 14.30 580,200 0 0 0
PVD
30
30
30 30.35 29.75 1,216,100 0 0 0
PVE
2.6
2.6
2.50 2.70 2.50 1,900 0 0 0
PVG
6
6
6 6 5.90 16,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
78
78
78 78.10 77.30 86,500 0 0 0
PVM
18.8
18.8
18.80 18.80 18.80 200 0 0 0
PVO
6.2
6.2
6.10 6.30 6.10 22,800 0 0 0
PVP
17.4
17.4
17.55 17.60 17.40 174,200 0 0 0
PVR
1
1
1 1 1 2,300 0 0 0
PVS
38.5
38.5
38 38.80 38 1,081,900 0 0 0
PVT
19.7
19.7
19.95 20.05 19.60 2,060,800 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 45,600 0 0 0
PVX
1.6
1.6
1.70 1.70 1.60 1,566,000 0 0 0
PVY
2.1
2.1
2 2.10 1.90 4,500 0 0 0
PWA
6.1
6.1
6.50 6.50 6.10 300 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 1,600 0 0 0
PXI
0.7
0.7
0.70 0.80 0.70 26,300 0 0 0
PXL
12.7
12.7
12.60 12.70 12.60 57,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 34,800 0 0 0
PXS
2.7
2.7
2.70 2.80 2.60 18,100 0 0 0
PXT
1.5
1.5
1.60 1.60 1.50 200 0 0 0
QCC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
QCG
13.0
13.0
13.90 13.90 12.80 274,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.20 8,700 0 0 0
QNP
31.7
31.7
31 31.70 30.90 300 0 0 0
QNS
48.2
48.2
48.40 48.50 48.20 36,500 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 1,800 0 0 0
QNW
19
19
19 19 19 0 0 0 0
QPH
32.7
32.7
32.70 32.70 32.70 0 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
11.9
11.9
12 12 11.90 115,500 0 0 0
RAL
83.5
83.5
83.50 83.50 83.50 200 0 0 0
RAT
18
18
18 18 18 3,000 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.2
11.2
11.10 11.20 11.10 5,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
50.4
50.4
50.70 50.90 50.20 300,100 0 0 0
RIC
9
9
9 9 9 0 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 100 0 0 0
RYG
9.4
9.4
9.68 9.68 9.42 523,700 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 5,000 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 3,900 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
8.9
8.9
9 9.10 8.90 35,400 0 0 0
SAB
48.6
48.6
48.70 49.35 48.50 850,800 0 0 0
SAC
12
12
12 12 12 100 0 0 0
SAF
56
56
56 56 56 5,600 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.13 6.15 6.03 141,300 0 0 0
SAS
36.4
36.4
36.70 37 36.40 13,100 0 0 0
SAV
13.4
13.4
13 13.40 12.80 13,900 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBA
27
27
26.20 27 26.20 4,400 0 0 0
SBB
20.3
20.3
20.30 20.40 20.30 4,800 0 0 0
SBD
8.2
8.2
7.90 8.20 7.90 300 0 0 0
SBG
13.5
13.5
13.55 13.60 13.30 205,900 0 0 0
SBH
39.7
39.7
39.10 39.80 39.10 2,400 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 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
4.5
4.5
4.50 4.60 4.40 382,700 0 0 0
SBT
21.6
21.6
21.90 22 21.55 592,900 0 0 0
SBV
6.5
6.5
6.45 6.45 6.45 0 0 0 0
SC5
16.2
16.2
14.30 16.20 14.30 16,600 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.1
64.1
64 64.30 64 27,600 0 0 0
SCI
12
12
11.90 12 11.90 12,100 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.60 26,000 0 0 0
SCL
17.9
17.9
17.90 18.10 17.80 63,800 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.20 5.21 5.15 662,800 0 0 0
SCS
50.0
50.0
50.20 50.40 49.85 180,900 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 1,000 0 0 0
SD5
7.2
7.2
7.20 7.20 7.20 4,000 0 0 0
SD6
2
2
2 2 1.90 5,600 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
2.5
2.5
2.40 2.50 2.40 621,500 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 9,800 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
0.8
0.8
0.80 0.80 0.80 3,600 0 0 0
SDU
8
8
8 8 8 0 0 0 0
SDV
32.7
32.7
32.50 32.70 32.50 3,300 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 900 0 0 0
SEA
48.4
48.4
48.40 48.40 48.40 0 0 0 0
SEB
43
43
43 43 43 100 0 0 0
SED
17.3
17.3
17.30 17.30 17.30 1,000 0 0 0
SEP
19
19
19 19 19 100 0 0 0
SFC
17
17
17 17 17 100 0 0 0
SFG
11.0
11.0
10.95 10.95 10.80 5,500 0 0 0
SFI
28
28
28 28 28 0 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.6
11.6
11.90 11.90 11.50 800 0 0 0
SGC
107.4
107.4
107.40 107.40 107.40 0 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 0 0 0 0
SGN
52.8
52.8
52.80 52.90 52.60 2,900 0 0 0
SGP
22.8
22.8
20.50 23 20.50 63,500 0 0 0
SGR
13.6
13.6
13.70 13.70 13 258,100 0 0 0
SGS
13.2
13.2
13.20 13.20 13.20 1,300 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 200 0 0 0
SHA
4
4
3.93 4.05 3.93 1,400 0 0 0
SHB
13.8
13.8
13.75 13.85 13.65 58,486,500 0 0 0
SHC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
SHE
6
6
6 6 6 700 0 0 0
SHI
13.9
13.9
13.80 13.95 13.60 141,100 0 0 0
SHN
3.4
3.4
3.40 3.50 3.40 1,700 0 0 0
SHP
35.2
35.2
34.10 35.20 34.10 6,100 0 0 0
SHS
18.2
18.2
18.40 18.80 18.10 17,952,200 0 0 0
SID
14.2
14.2
12.50 14.20 12.50 300 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
12.9
12.9
11.80 12.90 11.80 300 0 0 0
SJD
14
14
14.10 14.15 14 154,400 0 0 0
SJE
13.5
13.5
13.50 13.50 13.30 14,000 0 0 0
SJG
25.5
25.5
25.50 25.50 25.50 1,100 0 0 0
SJM
7
7
7 7 6.60 23,100 0 0 0
SJS
49
49
48.50 49 48 9,200 0 0 0
SKG
9.1
9.1
9.12 9.14 9 65,700 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
23.9
23.9
23.80 24 23.80 400 0 0 0
SLS
150
150
148.80 150 148.80 5,800 0 0 0
SMA
7.3
7.3
7.33 7.33 7.33 0 0 0 0
SMB
38.9
38.9
38.80 38.90 38.50 31,000 0 0 0
SMC
10.7
10.7
10.70 10.75 10.55 222,600 0 0 0
SMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SMT
9.1
9.1
9.10 9.60 9.10 18,100 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
28.1
28.1
28.10 28.10 28.10 300 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
10 10 9.50 10,100 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 0 0 0 0
SRA
1.6
1.6
1.60 1.70 1.60 114,100 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 500 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 100 0 0 0
SRF
8.8
8.8
8.60 8.80 8.35 49,800 0 0 0
SSB
14.6
14.6
14.55 14.70 14.40 2,178,700 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
7.5
7.5
7.20 7.50 7 2,300 0 0 0
SSH
62.3
62.3
62.30 62.30 62.30 0 0 0 0
SSI
26.2
26.2
26.70 26.80 26.15 14,197,600 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
3.1
3.1
3.15 3.22 3.11 79,900 0 0 0
STB
70.9
70.9
71.50 73 70.90 5,420,000 0 0 0
STC
14.1
14.1
14.10 14.10 14.10 0 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
20.2
20.2
20.20 20.30 20.20 116,200 0 0 0
STK
11.1
11.1
11.30 11.55 11.05 33,000 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 2,300 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
5.0
5.0
4.87 4.97 4.53 26,400 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
3 3 2.60 1,618,700 0 0 0
SVT
10.6
10.6
10.60 10.65 10.55 26,600 0 0 0
SWC
24.5
24.5
24.30 24.50 24.30 2,400 0 0 0
SZB
42.6
42.6
42.60 42.70 42.20 5,000 0 0 0
SZC
23.6
23.6
23.75 23.75 23.40 385,600 0 0 0
SZE
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SZG
33
33
33 34 33 3,200 0 0 0
SZL
48.7
48.7
48.85 51.50 48.70 15,500 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
11.3
11.3
11.50 11.50 11.30 4,300 0 0 0
TAB
30
30
29.50 30 29.50 1,000 0 0 0
TAL
27.6
27.6
28.30 28.50 27.05 297,200 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
32.10 32.75 32.10 500 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.3
31.3
31.30 31.45 31.05 10,931,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.0
15.0
15.20 15.25 14.90 4,363,500 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
30.5
30.5
30.20 30.45 30.20 11,000 0 0 0
TCM
20.3
20.3
20.25 20.30 20.10 815,400 0 0 0
TCO
11.9
11.9
12 12 11.45 15,000 0 0 0
TCR
2.4
2.4
2.36 2.36 2.36 0 0 0 0
TCT
19.4
19.4
19.45 19.45 19.35 2,700 0 0 0
TCW
32.2
32.2
32.20 32.20 32 9,000 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 200 0 0 0
TDC
10.5
10.5
10.70 10.70 10.45 259,600 0 0 0
TDF
9
9
9 9 9 200 0 0 0
TDG
2.4
2.4
2.44 2.45 2.39 103,900 0 0 0
TDH
3.8
3.8
3.80 3.88 3.73 58,200 0 0 0
TDM
57.5
57.5
57.50 57.50 57.50 0 0 0 0
TDP
29
29
28.80 29 28.80 118,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
7.1
7.1
7.10 7.10 7 30,500 0 0 0
TDW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TED
69
69
69 69 69 0 0 0 0
TEG
6.0
6.0
6.25 6.25 5.91 50,400 0 0 0
TET
40
40
40 40 40 400 0 0 0
TFC
46
46
47.10 47.10 46 11,600 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
5.5
5.5
5.60 5.60 5.20 3,300 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
151.1
151.1
147 159 147 21,400 0 0 0
THG
36.8
36.8
37.90 37.90 36.45 5,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 1,800 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.20 8.20 8.10 11,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 200 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20.2
20.2
20.20 20.20 20.20 100 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 382,000 0 0 0
TIN
129.8
129.8
129 129.80 129 2,800 0 0 0
TIP
18.1
18.1
18.30 18.30 18.05 4,100 0 0 0
TIS
4.7
4.7
4.70 4.80 4.60 10,000 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.1
10.1
10.40 10.40 10.10 3,200 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
8.50 8.55 8.50 161,400 0 0 0
TLG
48.1
48.1
48.30 48.50 48.05 50,200 0 0 0
TLH
4.4
4.4
4.38 4.40 4.30 152,400 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52.1
52.1
52.40 52.40 52 3,200 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 300 0 0 0
TMG
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TMP
48.1
48.1
48 48.40 48 1,700 0 0 0
TMS
38.9
38.9
38.50 38.90 38.50 600 0 0 0
TMT
11.8
11.8
11.90 11.90 11.70 6,600 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 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.4
30.4
32.90 33 30.35 700 0 0 0
TNG
18.9
18.9
19 19.10 18.90 220,300 0 0 0
TNH
9.2
9.2
9.23 9.24 9.11 51,000 0 0 0
TNI
4.8
4.8
4.88 4.88 4.70 22,400 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.60 24,000 0 0 0
TNT
11.3
11.3
11.40 11.40 11.30 8,600 0 0 0
TNW
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170
170
174 174 149.90 10,300 0 0 0
TOT
17.2
17.2
17.10 17.20 16.90 900 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
16.4
16.4
16.05 16.60 16 44,500,500 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
15
15
15 15 15 9,000 0 0 0
TRA
79
79
79.90 79.90 79 1,100 0 0 0
TRC
76.5
76.5
75.70 76.50 75.70 6,100 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.5
5.5
6.10 6.10 5.40 32,000 0 0 0
TSA
15.2
15.2
15.15 15.20 15.15 102,800 0 0 0
TSB
19.3
19.3
21 21.20 19.20 5,500 0 0 0
TSC
2.3
2.3
2.39 2.39 2.29 882,500 0 0 0
TSD
3.4
3.4
3.40 3.40 3.30 5,400 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
29.5
29.5
29.50 29.50 29 300 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 7,100 0 0 0
TT6
9
9
9.10 9.10 9 4,500 0 0 0
TTA
10.5
10.5
10.50 10.55 10.25 634,900 0 0 0
TTC
8.7
8.7
9 9 8.70 3,900 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
2.25 2.27 2.22 367,400 0 0 0
TTG
12.5
12.5
13.90 13.90 12.40 4,000 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 138,800 0 0 0
TTL
7
7
7 7 7 0 0 0 0
TTN
14.6
14.6
14.50 14.60 14.40 4,200 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 200 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
22.7
22.7
22.90 23 22.60 27,700 0 0 0
TV2
28.8
28.8
29.20 29.30 28.75 112,100 0 0 0
TV3
15
15
15 15 15 0 0 0 0
TV4
12.8
12.8
12.70 12.80 12.70 10,200 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
7.49 7.49 7.49 1,000 0 0 0
TVC
9.2
9.2
9 9.20 9 259,400 0 0 0
TVD
9.4
9.4
9.40 9.50 9.30 28,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
97.7
97.7
97.70 97.70 97.70 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
10.9
10.9
11.60 11.80 10.80 1,466,100 0 0 0
TVS
12.9
12.9
12.80 12.95 12.60 49,400 0 0 0
TVT
15.9
15.9
15.20 15.90 15.20 6,500 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
18.9
18.9
19.10 19.10 18.75 1,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7.10 7.10 7.10 600 0 0 0
UDL
27.2
27.2
27.20 27.20 27.20 0 0 0 0
UEM
10
10
10 10 10 300 0 0 0
UIC
66
66
62.90 66 62.90 1,800 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.30 7.40 7 4,200 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.6
5.6
6 6 5.60 500 0 0 0
USC
13
13
13 13 13 0 0 0 0
USD
16.6
16.6
16.50 17.70 16.50 2,600 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 100 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
10.9
10.9
11 11.10 10.85 1,389,400 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
13.1
13.1
13.20 13.20 13.10 19,000 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
4.5
4.5
4.40 4.60 4.40 230,700 0 0 0
VC3
26.6
26.6
26.10 26.90 26.10 1,309,800 0 0 0
VC6
20.2
20.2
18.70 20.20 18.70 800 0 0 0
VC7
8.5
8.5
8.70 8.70 8.30 271,500 0 0 0
VC9
4.7
4.7
4.60 4.80 4.50 34,000 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 2,100 0 0 0
VCB
61.6
61.6
61.90 62.10 61.60 3,152,300 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.6
298.6
298.60 298.60 298.60 0 0 0 0
VCG
19.6
19.6
19.75 19.85 19.40 1,975,000 0 0 0
VCI
23.6
23.6
24 24.05 23.40 5,353,400 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.5
23.5
23.50 23.70 23.50 6,600 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.8
38.8
37.80 38.90 37.80 75,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VDL
11
11
11 11 11 0 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 0 0 0 0
VDS
13.8
13.8
14 14.10 13.75 452,400 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.1
3.1
3.10 3.10 3.10 500 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.5
1.5
1.50 1.50 1.50 1,200 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 300 0 0 0
VEA
34.8
34.8
34.50 35.10 34.50 209,100 0 0 0
VEC
24.2
24.2
24.20 24.20 24.20 0 0 0 0
VEF
89.6
89.6
90.50 90.50 89.20 4,800 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
15.2
15.2
15.20 15.20 15.20 100 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.2
46.2
46.60 46.60 46 7,400 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
41.9
41.9
42.25 42.40 41.60 241,500 0 0 0
VGG
39.6
39.6
39.80 39.80 39.60 200 0 0 0
VGI
89.3
89.3
89.70 90.90 89 283,400 0 0 0
VGL
21.3
21.3
21.30 21.30 21.30 4,200 0 0 0
VGP
26.7
26.7
26.60 26.70 26.10 16,400 0 0 0
VGR
73.5
73.5
83.10 90 73.50 25,700 0 0 0
VGS
21.2
21.2
21.20 21.30 20.90 104,000 0 0 0
VGT
11.2
11.2
11.10 11.20 11 188,900 0 0 0
VGV
47
47
47 47 47 0 0 0 0
VHC
57.1
57.1
57.20 57.70 57 145,100 0 0 0
VHD
3.1
3.1
2.70 3.10 2.70 12,100 0 0 0
VHE
3
3
3.10 3.20 3 54,900 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 81,000 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
11
11
11 11 11 500 0 0 0
VHM
138.7
138.7
146.50 147.20 138.70 4,342,000 0 0 0
VIB
16.2
16.2
16.10 16.40 16.05 11,899,900 0 0 0
VIC
195.5
195.5
198.50 198.70 192.90 3,276,100 0 0 0
VID
4.9
4.9
4.62 4.91 4.61 1,900 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
16
16
16 16 16 2,700 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 79,300 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 11.45 11.35 88,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
22.60 22.70 22.60 8,000 0 0 0
VIW
28.7
28.7
33.20 33.90 28.70 730,600 0 0 0
VIX
17.1
17.1
17.15 17.20 16.85 25,908,000 0 0 0
VJC
180.8
180.8
177.80 183.10 177.70 907,600 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
48
48
48.20 48.20 47.80 8,000 0 0 0
VLC
12.8
12.8
13 13.10 12.80 16,300 0 0 0
VLG
8
8
8 8 8 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
37
37
37 37 37 0 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 0 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 4,100 0 0 0
VMG
3.1
3.1
3.10 3.20 2.70 20,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VNB
14
14
13.90 14 13.90 22,500 0 0 0
VNC
34.6
34.6
38.30 38.30 34.60 2,900 0 0 0
VND
17.1
17.1
17.60 17.60 17.05 11,877,500 0 0 0
VNE
2.9
2.9
3.02 3.05 2.90 666,100 0 0 0
VNF
14.7
14.7
14.70 14.70 14.50 7,300 0 0 0
VNG
6.6
6.6
6.40 6.59 6.40 2,700 0 0 0
VNH
1
1
1 1 0.90 87,500 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.7
18.7
18.70 18.70 18.30 19,200 0 0 0
VNM
59
59
59.30 59.80 59 3,489,300 0 0 0
VNP
18
18
17.70 18.40 17.70 24,300 0 0 0
VNR
20
20
20.10 20.10 20 8,400 0 0 0
VNS
7.9
7.9
7.85 7.85 7.85 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
370
370
380 381 368 5,300 0 0 0
VOS
11.7
11.7
11.95 11.95 11.70 291,400 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 8,000 0 0 0
VPB
26
26
26.50 26.50 25.95 12,467,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.6
22.6
23.50 23.50 21.85 38,600 0 0 0
VPG
2.9
2.9
2.91 3.06 2.88 321,000 0 0 0
VPH
3.7
3.7
3.69 3.69 3.58 25,300 0 0 0
VPI
61.6
61.6
60.80 61.80 60.40 1,324,700 0 0 0
VPL
87
87
89.80 89.80 87 684,600 0 0 0
VPR
7.8
7.8
7.70 7.80 7.70 500 0 0 0
VPS
8.7
8.7
8.52 8.65 8.52 600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
12.8
12.8
13 13 12.50 21,700 0 0 0
VRE
28.6
28.6
29.45 29.60 28.60 4,237,800 0 0 0
VRG
15.1
15.1
15 15.10 15 1,000 0 0 0
VSA
19.1
19.1
19.30 19.30 18.10 1,000 0 0 0
VSC
18.5
18.5
18.60 18.80 18.45 2,516,100 0 0 0
VSE
7.8
7.8
7.60 7.80 7.60 1,000 0 0 0
VSF
26.3
26.3
26.20 26.30 26 25,600 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 200 0 0 0
VSH
42.7
42.7
42.75 42.75 42.40 10,500 0 0 0
VSI
22
22
22 22 22 2,000 0 0 0
VSM
14.8
14.8
14.70 14.80 14.70 1,100 0 0 0
VSN
14
14
13.80 14 13.80 200 0 0 0
VST
3
3
2.90 3 2.90 6,300 0 0 0
VTA
2
2
2 2 2 5,000 0 0 0
VTB
13.4
13.4
13.30 13.90 13.20 1,300 0 0 0
VTC
14.9
14.9
14.50 14.90 14.50 9,300 0 0 0
VTD
5.2
5.2
4.80 5.30 4.80 603,100 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 800 0 0 0
VTH
9.1
9.1
9.10 9.10 9.10 100 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
52.1
52.1
51.50 52.10 51.50 7,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.70 10.80 10.70 113,700 0 0 0
VTP
63.9
63.9
64.30 64.50 63.70 202,800 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 9.80 15,800 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.8
13.8
13.90 13.90 13.50 16,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 998,600 0 0 0
VUA
16
16
16 16 16 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
112.5
112.5
111.10 113.60 110.80 66,400 0 0 0
VW3
10.2
10.2
9.30 10.40 9.30 500 0 0 0
VWS
20.4
20.4
20.40 20.40 20.40 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
293.1
293.1
324.40 324.40 293.10 200 0 0 0
WSB
55.4
55.4
53 55.40 53 800 0 0 0
WSS
6.4
6.4
6.60 6.60 6.40 3,200 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 2,400 0 0 0
X20
12
12
12 12 12 0 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
9.7
9.7
9.80 10 9.70 600 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
16
16
16 16.50 16 800 0 0 0
XPH
14.5
14.5
14.80 15.80 14.50 14,800 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
8.6
8.6
8.59 8.65 8.50 433,900 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
302.5
302.5
0 0 0 50,568,807 0 0 0
^UPCOM
126.4
126.4
0 0 0 36,547,976 0 0 0
^VN30
1,944.4
1,944.4
0 0 0 343,395,294 0 0 0
^VNINDEX
1,791.7
1,791.7
0 0 0 640,199,320 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |