DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/06/2026

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 15/06/2026

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 0 0 0 0
AAA
7.3
7.3
7.28 7.36 7.28 1,237,000 0 0 0
AAH
2.9
2.9
2.90 2.90 2.80 59,300 0 0 0
AAM
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
AAS
8.6
8.6
8.40 8.60 8.30 1,090,300 0 0 0
AAT
2.8
2.8
2.82 2.82 2.78 16,600 0 0 0
AAV
6.8
6.8
6.90 7.10 6.70 751,000 0 0 0
ABB
17
17
16.70 17 16.70 652,000 0 0 0
ABC
10.2
10.2
10.20 10.20 10.20 7,400 0 0 0
ABI
19.4
19.4
19.40 19.40 19.40 5,500 0 0 0
ABR
12.8
12.8
13.25 13.25 12.80 7,600 0 0 0
ABS
3.0
3.0
2.93 3.04 2.93 162,900 0 0 0
ABT
55.5
55.5
55.30 55.50 54.50 1,100 0 0 0
ABW
11.2
11.2
11.50 11.50 11.20 219,600 0 0 0
ACB
22.8
22.8
23.10 23.10 22.50 15,977,500 0 0 0
ACC
12.5
12.5
12.50 12.50 12.50 7,000 0 0 0
ACE
36
36
36 36 36 1,900 0 0 0
ACL
11.2
11.2
12.40 12.40 11.20 2,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.5
5.5
5.50 5.50 4.80 4,100 0 0 0
ACV
45.4
45.4
43.70 45.60 43.60 1,651,300 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.20 8.44 8.20 200 0 0 0
ADS
9.2
9.2
9.16 9.27 9.10 161,200 0 0 0
AFX
10.5
10.5
10.40 10.50 10.35 90,900 0 0 0
AG1
10.7
10.7
10.50 10.70 10.50 11,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.5
12.5
12.80 12.85 12.45 279,800 0 0 0
AGM
2.5
2.5
2.50 2.50 2.50 0 0 0 0
AGP
36
36
35.50 36.80 35.20 5,500 0 0 0
AGR
14.4
14.4
14.20 14.45 14.10 353,100 0 0 0
AGX
197.8
197.8
197.80 197.80 197.80 300 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
51.7
51.7
51.70 52.50 51.30 41,400 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ALV
6.9
6.9
7.10 7.10 6.90 7,400 0 0 0
AMC
12
12
12 12 12 0 0 0 0
AME
6.8
6.8
7 7 6.80 2,600 0 0 0
AMP
13.7
13.7
13.70 13.70 13.70 5,300 0 0 0
AMS
9.4
9.4
9.40 9.40 8.90 88,300 0 0 0
AMV
1.5
1.5
1.50 1.60 1.40 239,200 0 0 0
ANT
25.9
25.9
26 26 25.15 5,600 0 0 0
ANV
20.8
20.8
20.80 20.80 20.55 336,100 0 0 0
APF
45
45
45.80 45.80 45 13,600 0 0 0
APG
5.2
5.2
5.49 5.49 5.03 2,138,600 0 0 0
APH
5.6
5.6
5.70 5.70 5.56 19,700 0 0 0
API
6.3
6.3
6.30 6.60 6.20 337,600 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.10 4.30 4.10 5,300 0 0 0
APS
7
7
6.70 7.30 6.70 407,600 0 0 0
APT
2
2
2 2 2 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.9
16.9
16.80 16.90 16.80 200 0 0 0
ASM
5.8
5.8
5.90 5.94 5.84 181,900 0 0 0
ASP
7.3
7.3
7.37 7.45 7.24 182,400 0 0 0
AST
72
72
71.10 72.10 71.10 3,600 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
42.2
42.2
42.10 42.20 42.10 600 0 0 0
AVG
9.2
9.2
9.40 9.40 9.10 33,900 0 0 0
BAB
11.6
11.6
11.40 11.60 11.40 6,000 0 0 0
BAF
35.1
35.1
34.90 35.25 34.85 2,172,800 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 0 0 0 0
BBH
7.9
7.9
7.60 7.90 7.60 5,600 0 0 0
BBM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BBS
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BBT
14.5
14.5
13.50 14.60 13.20 10,000 0 0 0
BCA
20.6
20.6
20 20.60 20 15,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7 7.10 6.90 162,200 0 0 0
BCE
8.8
8.8
9.18 9.18 8.46 2,100 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
53.5
53.5
53 53.50 52.90 202,000 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 1.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.1
37.1
36.50 37.10 36.50 3,500 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
56.2
56.2
57.50 57.50 54.30 255,900 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 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.4
29.4
29.45 29.45 29.40 1,500 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 200 0 0 0
BIC
24.7
24.7
24.65 24.80 24.60 74,900 0 0 0
BID
41.6
41.6
41.65 41.85 41.40 2,874,100 0 0 0
BIG
4.9
4.9
5.10 5.10 4.90 277,800 0 0 0
BIO
14.6
14.6
13.40 14.60 13.40 1,300 0 0 0
BKC
20.5
20.5
20.70 20.70 20.30 4,600 0 0 0
BKG
2.5
2.5
2.60 2.60 2.46 135,200 0 0 0
BLI
8.1
8.1
8.20 8.20 8.10 300 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
20
20
20 20 20 0 0 0 0
BMC
12.3
12.3
12.30 12.40 12.10 8,100 0 0 0
BMD
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BMF
7.1
7.1
7.50 7.50 7.10 600 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 14.50 14.35 155,700 0 0 0
BMJ
10.7
10.7
10.60 10.80 10.10 3,400 0 0 0
BMK
15
15
15 15 15 100 0 0 0
BMP
137.9
137.9
137 139.30 137 113,800 0 0 0
BMS
14.8
14.8
14.90 15 14.60 115,200 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.6
5.6
5.60 5.60 5.60 0 0 0 0
BNW
16.5
16.5
16.50 16.50 16.50 400 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
12
12
12 12 12 300 0 0 0
BRR
18.4
18.4
18 18.50 18 900 0 0 0
BRS
26.3
26.3
23.80 27 23.80 7,300 0 0 0
BSA
20.2
20.2
20.20 20.20 19.70 14,100 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 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
31.7
31.7
30.45 32 30.45 259,200 0 0 0
BSL
13.4
13.4
13.40 13.40 13.40 0 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
26.5
26.5
26.80 27.80 26.20 14,670,800 0 0 0
BT1
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.8
21.8
22 22 21.80 1,200 0 0 0
BTN
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BTP
8.3
8.3
8.30 8.33 8.30 8,800 0 0 0
BTS
5.1
5.1
5 5.10 5 5,300 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 0 0 0 0
BTW
68.6
68.6
68.60 68.60 68.60 0 0 0 0
BVB
13.1
13.1
13 13.20 12.90 1,874,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
65.2
65.2
66.20 66.40 65.20 305,400 0 0 0
BVL
14
14
12.70 14 12.70 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.9
25.9
25.50 26.10 25.40 256,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.3
44.3
43.50 44.50 43.50 12,700 0 0 0
BWS
33.5
33.5
34 34 33.50 300 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
17.7
17.7
20.20 20.20 17.70 50,400 0 0 0
C47
9.5
9.5
9.49 9.49 9.30 5,000 0 0 0
C4G
6.7
6.7
6.70 6.80 6.70 96,500 0 0 0
C69
16.8
16.8
16.80 17.30 16.50 865,900 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 1,600 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.60 8,500 0 0 0
CAN
22
22
22 22 22 100 0 0 0
CAP
46
46
46.70 46.70 45.40 39,600 0 0 0
CAT
14.8
14.8
16.30 16.30 14.30 14,300 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24
24
24.10 24.10 24 3,000 0 0 0
CC1
34
34
34 34 34 0 0 0 0
CCA
15
15
15 15 15 3,700 0 0 0
CCC
7.7
7.7
7.90 7.90 7.69 1,600 0 0 0
CCI
18
18
18 18 18 2,000 0 0 0
CCL
4.4
4.4
4.39 4.40 4.29 115,100 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
14.70 14.70 14.70 1,100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.7
18.7
18.50 18.70 18.30 73,600 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.8
28.8
28.80 28.80 28.60 2,800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.5
12.5
12.60 12.60 12.50 1,100 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.3
15.3
15.20 15.50 15.20 3,687,500 0 0 0
CET
5.7
5.7
5.70 5.70 5.70 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
3.2
3.2
3.20 3.20 3.20 0 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
27.6
27.6
27.60 27.80 27.35 6,900 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 0 0 0 0
CIA
9.5
9.5
9.60 9.60 9.50 6,400 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
6.7
6.7
6.28 6.70 6.28 112,400 0 0 0
CII
17.5
17.5
17.70 17.80 17.35 9,618,000 0 0 0
CIP
2
2
2 2 2 0 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
65
55.40 65 55.40 4,400 0 0 0
CKD
23.1
23.1
23.10 23.10 23.10 200 0 0 0
CKG
7
7
7 7.19 6.99 50,700 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51
51
51.10 51.10 51 800 0 0 0
CLH
20
20
20.50 20.50 20 2,100 0 0 0
CLL
29.9
29.9
30 30.35 29.85 1,400 0 0 0
CLM
72
72
72 72 72 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.7
14.7
14.60 14.70 14.60 40,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
19.3
19.3
19.30 19.40 19.30 18,200 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.5
27.5
27.40 27.70 27.25 177,700 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 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
27.5
27.5
29.70 29.70 25.80 18,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.40 7.40 7 37,900 0 0 0
CMT
12
12
12.10 12.10 12 300 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 12.90 100 0 0 0
CMX
5.6
5.6
5.56 5.60 5.53 48,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
31 31 31 700 0 0 0
CNG
22.1
22.1
22.05 22.10 22 2,200 0 0 0
CNN
64
64
64 64 64 0 0 0 0
CNT
6
6
6 6 6 1,000 0 0 0
COM
31.5
31.5
29 31.50 29 14,600 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.1
16.1
16.10 16.10 16.10 100 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
31.6
31.6
31 31.60 31 26,000 0 0 0
CQT
6.8
6.8
6.80 6.80 6.80 1,500 0 0 0
CRC
6.2
6.2
6.23 6.30 6.15 327,000 0 0 0
CRE
7.5
7.5
7.35 7.50 7.35 146,100 0 0 0
CSC
13.6
13.6
14 14.60 13.20 4,800 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
11.8
11.8
11.95 12.15 11.80 142,100 0 0 0
CSV
23.9
23.9
23.90 24.10 23.85 149,200 0 0 0
CT3
6
6
6 6 6 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
18.5
18.5
18 18.50 18 400 0 0 0
CTD
72.3
72.3
71.90 72.30 70.80 577,600 0 0 0
CTF
17.7
17.7
17.80 17.80 17.50 278,900 0 0 0
CTG
33.7
33.7
33.75 33.95 33.55 7,018,000 0 0 0
CTI
20.4
20.4
20.05 20.35 20.05 297,900 0 0 0
CTP
7.3
7.3
7.60 7.60 7.20 101,800 0 0 0
CTR
86.9
86.9
88.40 89 86 526,300 0 0 0
CTS
23.0
23.0
21.80 22.95 21.75 1,721,400 0 0 0
CTT
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CTW
25
25
25 25 25 600 0 0 0
CVN
1
1
1 1 1 0 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
12.1
12.1
12.10 12.10 12.10 100 0 0 0
D2D
32.2
32.2
32 32.50 32 51,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.80 15.80 15.40 1,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.46 3.58 3.43 218,700 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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DBC
18.9
18.9
18.60 18.85 18.55 1,033,100 0 0 0
DBD
50.3
50.3
49.25 50.90 49.25 33,000 0 0 0
DBM
27
27
27 27 27 0 0 0 0
DBT
11.3
11.3
10.70 11.25 10.60 2,700 0 0 0
DC1
8.1
8.1
9.30 9.30 8.10 9,700 0 0 0
DC2
6.6
6.6
7.30 7.90 6.60 39,600 0 0 0
DC4
7.5
7.5
7.50 7.50 7.45 106,200 0 0 0
DCF
28.5
28.5
28.50 28.50 28.50 100 0 0 0
DCG
25.5
25.5
25.50 25.50 25.50 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.5
37.5
37.70 37.70 37.40 421,300 0 0 0
DCM
37.2
37.2
38.25 38.30 37.10 3,546,200 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
8.8
8.8
8.80 9.10 8.70 657,200 0 0 0
DDG
0.7
0.7
0.70 0.70 0.70 0 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 0 0 0 0
DDN
8
8
8 8 8 0 0 0 0
DDV
25.8
25.8
25.80 26 25.60 458,900 0 0 0
DFC
34
34
34 34.10 33.80 17,600 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
47.9
47.9
45.85 47.85 45.85 1,298,400 0 0 0
DGT
3.9
3.9
4 4 3.80 95,200 0 0 0
DGW
40.2
40.2
39.20 40.20 39.20 1,234,100 0 0 0
DHA
48.1
48.1
47.80 48.90 47.80 10,400 0 0 0
DHB
10.5
10.5
10.40 11.20 10.40 3,300 0 0 0
DHC
37.0
37.0
37.15 37.60 36.95 277,300 0 0 0
DHD
27.5
27.5
28 28 27.50 12,700 0 0 0
DHG
94
94
93.90 94 93.20 13,200 0 0 0
DHM
6.3
6.3
6.10 6.33 6.10 18,100 0 0 0
DHN
18.3
18.3
18.30 18.30 18.30 1,500 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
DHT
67.4
67.4
66 70 64.40 10,800 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
13
13
12.85 13.05 12.75 4,856,600 0 0 0
DIH
8.7
8.7
8.60 8.80 8.60 3,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.40 5.40 5.20 338,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.76 2.76 2.71 1,499,000 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 58.60 100 0 0 0
DMN
9.2
9.2
9.50 9.50 9.20 1,100 0 0 0
DNA
23.8
23.8
24.20 24.20 23.80 300 0 0 0
DNC
50.8
50.8
50.80 50.80 50.80 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.3
8.3
8.40 8.40 8.30 300 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
7
7
7 7 7 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
33.4
33.4
33 33.50 33 30,400 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
29.3
29.3
29.60 29.60 28.60 1,100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.4
62.4
62 62.40 61.60 12,900 0 0 0
DPG
39.6
39.6
39.60 39.70 39.30 188,700 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
23.7
23.7
24.20 24.20 23.60 4,820,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.5
40.5
40.50 40.95 40.30 221,500 0 0 0
DQC
9.7
9.7
9.40 9.70 9.40 10,500 0 0 0
DRC
11.8
11.8
11.70 11.80 11.65 570,300 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 200 0 0 0
DRH
2.1
2.1
2.06 2.14 2.05 254,400 0 0 0
DRI
14.5
14.5
14.40 14.70 14.30 300,300 0 0 0
DRL
44.7
44.7
44.65 44.65 44.65 1,700 0 0 0
DS3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.3
22.3
21.80 22.30 21.80 640,100 0 0 0
DSG
7
7
7 7 7 0 0 0 0
DSN
37.1
37.1
37.40 37.40 37 2,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
12.1
12.1
10.60 12.80 10.60 791,600 0 0 0
DTA
3.5
3.5
3.49 3.49 3.34 1,700 0 0 0
DTD
14.8
14.8
14.70 14.90 14.70 56,000 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
2.1
2.1
2.10 2.10 2.10 28,100 0 0 0
DTK
11.3
11.3
11.40 11.70 11.30 9,100 0 0 0
DTL
9.6
9.6
9.80 9.80 9.40 51,100 0 0 0
DTP
79.2
79.2
79.20 79.20 79.20 0 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 0 0 0 0
DVM
6.9
6.9
6.90 6.90 6.80 37,500 0 0 0
DVN
20.8
20.8
20.90 20.90 20.80 3,800 0 0 0
DVP
70.6
70.6
71 71 70.10 6,800 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
13.1
13.1
13 13.10 12.80 10,313,200 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
13 13 12.80 91,800 0 0 0
DXS
7.4
7.4
7.34 7.43 7.29 1,131,200 0 0 0
DXV
3.8
3.8
3.70 3.85 3.70 800 0 0 0
E12
4
4
4 4 4 100 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
23.4
23.4
23.40 24 23.40 1,600 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EIB
21.2
21.2
20.75 21.20 20.75 4,009,600 0 0 0
EIC
19.9
19.9
19.90 19.90 19.90 0 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 1,400 0 0 0
EIN
2.2
2.2
2.20 2.20 2.10 2,500 0 0 0
ELC
15.9
15.9
15.85 16.15 15.80 316,200 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
EVE
9
9
9.12 9.49 8.91 12,500 0 0 0
EVF
13.7
13.7
13.50 13.85 13.45 3,391,200 0 0 0
EVG
6.0
6.0
5.98 6.02 5.93 241,300 0 0 0
EVS
4.6
4.6
4.60 4.70 4.50 99,400 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 3.36 3.30 26,900 0 0 0
FCN
12.1
12.1
11.95 12.15 11.95 315,300 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 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
19.8
19.8
20.50 20.50 19.70 3,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5
5
5.04 5.07 4.98 121,700 0 0 0
FIT
3.9
3.9
3.90 3.94 3.88 229,800 0 0 0
FMC
35.7
35.7
35.20 36.20 35.20 9,500 0 0 0
FOC
69.5
69.5
70.70 70.70 69 16,100 0 0 0
FOX
78.6
78.6
79 79.70 78.50 103,400 0 0 0
FPT
73.6
73.6
74.40 75.20 73.50 6,422,700 0 0 0
FRC
25
25
25 25 25 200 0 0 0
FRM
15
15
15 15 15 0 0 0 0
FRT
123.8
123.8
122.70 124 120.50 215,200 0 0 0
FSO
9
9
9.60 9.60 9 1,500 0 0 0
FT1
42.9
42.9
42.90 42.90 42.90 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
23.8
23.8
23.30 24 23.30 792,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
10.10 10.20 9.90 45,100 0 0 0
GAS
82.6
82.6
83.30 84.30 81.80 1,531,900 0 0 0
GCB
5.1
5.1
5 5.10 4.90 2,700 0 0 0
GCF
19.1
19.1
19 19.30 18.90 19,800 0 0 0
GDA
13.7
13.7
13.70 13.90 13.70 45,800 0 0 0
GDT
18.1
18.1
18 18.10 18 11,000 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
95.2
95.2
93.50 98 93.50 1,851,600 0 0 0
GEG
13.4
13.4
13.25 13.40 13.25 206,100 0 0 0
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.6
30.6
30 31.25 30 11,689,300 0 0 0
GGG
3.3
3.3
3.30 3.30 3.30 0 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 26.60 25.90 7,900 0 0 0
GIC
13
13
13 13 13 100 0 0 0
GIL
11.8
11.8
11.70 12 11.45 173,900 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.2
28.2
27.50 28.20 27 8,100 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
79.6
79.6
76.60 79.90 76.20 4,151,300 0 0 0
GMH
7.5
7.5
7.50 7.55 7.50 2,200 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
2 2 1.90 60,500 0 0 0
GSM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
GSP
11.3
11.3
11.35 11.40 11.20 28,900 0 0 0
GTA
8.9
8.9
8.88 8.88 8.88 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
10.2
10.2
10.20 10.20 10.20 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.3
35.3
35.40 35.90 34.95 1,964,200 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
10
10
9.20 10 9.20 4,100 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HAF
12
12
12 12 12 300 0 0 0
HAG
15.2
15.2
15.30 15.35 15.15 2,927,700 0 0 0
HAH
54.5
54.5
53.90 54.80 53.90 563,800 0 0 0
HAM
44.8
44.8
44.80 44.80 44.80 0 0 0 0
HAN
8.1
8.1
8.40 8.40 8 9,300 0 0 0
HAP
6.2
6.2
6.50 6.50 6.20 3,400 0 0 0
HAR
3.3
3.3
3.31 3.36 3.31 77,700 0 0 0
HAS
9.0
9.0
9.04 9.04 9.04 0 0 0 0
HAT
28.2
28.2
28.20 28.20 28.20 500 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.8
9.8
9.74 9.84 9.74 91,800 0 0 0
HBC
5
5
5 5.10 4.90 1,022,000 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5
5
5 5 5 100 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 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 0 0 0 0
HCC
25.9
25.9
25.50 25.90 25.50 900 0 0 0
HCD
7.0
7.0
6.98 7.09 6.81 52,400 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.5
27.5
27.50 27.95 27.30 3,854,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.70 9.80 9.70 1,200 0 0 0
HD6
8.7
8.7
8.50 8.70 8.50 400 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 6.60 300 0 0 0
HDB
25.2
25.2
25.40 25.40 25.10 8,187,000 0 0 0
HDC
18.0
18.0
17.80 18.10 17.80 1,274,100 0 0 0
HDG
21.2
21.2
21.45 21.45 21.15 772,200 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 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 100 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 20,000 0 0 0
HEP
14
14
14 14 14 2,300 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
145 148 145 3,100 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 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.3
14.3
14.70 14.75 13.90 772,600 0 0 0
HHS
11.3
11.3
11.30 11.40 11.15 743,600 0 0 0
HHV
11.5
11.5
11.50 11.55 11.45 2,575,800 0 0 0
HID
4.4
4.4
4.18 4.44 4.17 815,400 0 0 0
HII
6.0
6.0
5.98 6.03 5.96 119,500 0 0 0
HIO
7.5
7.5
7.60 7.70 7.30 17,300 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 0 0 0 0
HKT
17.9
17.9
16.70 19 16.60 7,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
517.5
517.5
517.50 517.50 517.50 100 0 0 0
HLC
12
12
12 12 11.70 13,000 0 0 0
HLD
15.5
15.5
16 16 15.50 8,700 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
11.35 11.45 11.30 10,500 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17
17
17 17 17 0 0 0 0
HMR
9.7
9.7
9.20 9.70 9.20 700 0 0 0
HMS
33.3
33.3
33.50 33.50 33 9,100 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.3
10.3
10.30 10.40 10.30 2,300 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HNG
7
7
6.90 7 6.80 1,129,200 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNM
8.4
8.4
8.50 8.50 8.20 424,300 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 28,100 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 16.20 600 0 0 0
HPG
24.4
24.4
23.55 24.35 23.55 30,695,200 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
28
28 28 28 1,000 0 0 0
HPW
22
22
22 22 22 100 0 0 0
HPX
4.4
4.4
4.35 4.36 4.30 374,100 0 0 0
HQC
2.7
2.7
2.70 2.74 2.67 4,764,200 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
42
42
40.55 42.85 40.55 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
11.80 12.10 11.80 3,024,100 0 0 0
HSL
6.6
6.6
6.80 6.84 6.42 2,413,200 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 14.50 100 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 11,100 0 0 0
HT1
13.7
13.7
13.55 13.75 13.55 147,300 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 2.90 2.80 4,200 0 0 0
HTG
41.9
41.9
40.50 41.90 40.50 1,100 0 0 0
HTI
20.5
20.5
20.50 20.55 20.50 12,600 0 0 0
HTL
21.5
21.5
21.50 21.50 21.50 100 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
7.2
7.2
7.10 7.21 7.10 71,700 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
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
HU4
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 4,500 0 0 0
HUB
13.0
13.0
12.90 12.95 12.90 2,600 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HUT
15.5
15.5
15.50 15.60 15.40 2,125,100 0 0 0
HVA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HVH
10.2
10.2
10.15 10.20 9.99 176,200 0 0 0
HVN
22.6
22.6
22.60 22.60 22.60 1,217,200 0 0 0
HVT
26
26
26.10 26.10 26 3,500 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 3,300 0 0 0
HWS
15
15
15 15 14.90 4,000 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
2.6
2.6
2.70 2.70 2.60 300 0 0 0
ICG
15.4
15.4
15.40 15.40 15.40 1,300 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
29
29
28 29 27 4,100 0 0 0
ICT
17.7
17.7
17.45 17.70 17.45 200 0 0 0
IDC
43.6
43.6
43.70 44.30 42.90 1,095,700 0 0 0
IDI
5.7
5.7
5.69 5.78 5.69 199,600 0 0 0
IDJ
4.7
4.7
4.80 5 4.60 1,589,300 0 0 0
IDP
279.8
279.8
279.80 279.80 279.80 0 0 0 0
IDV
22.1
22.1
22 22.50 21.90 22,200 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
9.6
9.6
9.57 9.66 9.56 629,000 0 0 0
ILA
6.8
6.8
6.20 7 6.20 13,700 0 0 0
ILB
22
22
21.70 22 21.55 5,600 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
24.2
24.2
26.90 29 24.20 48,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.2
46.2
46.10 46.15 45.55 3,200 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.6
36.6
37 37 36.60 500 0 0 0
IPA
15.5
15.5
15.30 15.60 15.10 65,200 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
25
25 25 25 100 0 0 0
IST
37.6
37.6
34 37.60 34 200 0 0 0
ITC
12.2
12.2
12.35 12.35 12 111,800 0 0 0
ITD
15.6
15.6
14.85 16 14.85 7,300 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 14,400 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 0 0 0 0
IVS
6.7
6.7
6.70 6.80 6.70 4,200 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.8
3.8
3.80 3.85 3.75 91,700 0 0 0
KBC
31.0
31.0
31 31.15 30.10 2,792,000 0 0 0
KCB
10.8
10.8
10.80 11.10 10.80 32,600 0 0 0
KDC
50.8
50.8
50.50 50.80 49.85 1,428,600 0 0 0
KDH
23.3
23.3
23.40 23.40 23.05 3,243,100 0 0 0
KDM
22.2
22.2
20.10 22.20 19.80 10,700 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 900 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
5.09 5.09 4.98 4,491,300 0 0 0
KHP
10.1
10.1
10.25 10.25 10.05 26,500 0 0 0
KHS
12.6
12.6
12.30 12.60 12.30 5,500 0 0 0
KHW
33
33
33 33 33 100 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
14.8
14.8
14.55 14.90 14.35 775,800 0 0 0
KMR
2.7
2.7
2.60 2.67 2.60 800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
KOS
38.6
38.6
38.10 38.55 37.90 369,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.1
15.1
15 15.15 14.95 620,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
78
78
80 81.20 78 128,500 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 0 0 0 0
KTS
19.6
19.6
20 20 19.60 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
4.7
4.7
4.70 4.70 4.70 0 0 0 0
L14
21.7
21.7
21.70 21.80 21.70 42,000 0 0 0
L18
17.9
17.9
17.80 17.90 17.50 5,200 0 0 0
L40
30
30
30 30.30 30 75,300 0 0 0
L45
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.4
17.4
17.40 17.65 17.40 9,000 0 0 0
LAI
11
11
11 11.30 11 102,500 0 0 0
LAS
14.2
14.2
14.40 14.60 14.10 306,600 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
30.5
30.5
31.20 31.20 30 49,900 0 0 0
LBM
28
28
28.40 28.45 27.75 7,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.20 9.33 9.20 1,079,400 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.6
3.6
3.50 3.58 3.50 4,308,500 0 0 0
LDP
8.9
8.9
9.10 9.10 8.60 50,600 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4
4
4 4 4 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5 5.02 4.95 103,500 0 0 0
LHC
91.8
91.8
90 91.80 89.20 106,400 0 0 0
LHG
28.4
28.4
28.55 28.55 28.30 36,900 0 0 0
LIC
31.4
31.4
31.50 31.50 31.40 1,800 0 0 0
LIG
3.9
3.9
3.80 3.90 3.80 43,100 0 0 0
LIX
29
29
29 29 28.45 2,800 0 0 0
LKW
35
35
35 35 35 100 0 0 0
LLM
20.4
20.4
20.40 20.40 20.40 400 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
6
6
6 6 6 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
46.2
46.2
45.60 46.55 45.50 443,600 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 4,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.3
33.3
32.90 33.70 32.40 27,000 0 0 0
LSS
8.2
8.2
8.20 8.20 8.13 29,800 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
22.30 22.30 22.20 400 0 0 0
MA1
31
31
31 31 31 4,800 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
25.2
25.2
25.05 25.35 25.05 15,663,000 0 0 0
MBG
2.7
2.7
2.80 2.80 2.70 33,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20
20
19.20 20.10 19.10 6,579,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 16,700 0 0 0
MCH
130.3
130.3
129.50 130.30 129.30 106,100 0 0 0
MCM
27.5
27.5
27.30 27.60 27.10 54,300 0 0 0
MCO
5.8
5.8
6.30 6.30 5.80 38,600 0 0 0
MCP
28
28
27.70 28 27.70 22,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9
9
9 9 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.8
7.8
7.50 7.80 7.50 2,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34
34
34 34 34 3,000 0 0 0
MGC
11.4
11.4
11.60 11.60 11.30 2,000 0 0 0
MGG
24.5
24.5
23 24.50 23 900 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MH3
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MHC
9.5
9.5
9.40 9.45 9.40 9,700 0 0 0
MIC
10.6
10.6
9.80 10.60 9.80 300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18
18
18 18.15 17.90 119,100 0 0 0
MKP
26.5
26.5
26.50 26.50 26.50 2,700 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
17.9
17.9
18 18 17.90 700 0 0 0
MML
29.8
29.8
29.90 30.20 29.70 18,500 0 0 0
MNB
21.8
21.8
21.80 21.80 21.80 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.90 15.90 15.80 5,500 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.1
19.1
20 20.10 19.10 1,200 0 0 0
MRF
27
27
27 27 27 0 0 0 0
MSB
15.4
15.4
15.20 15.45 15.05 15,120,800 0 0 0
MSH
34.3
34.3
34.30 34.30 33.95 35,600 0 0 0
MSN
72.2
72.2
72.10 72.80 71.90 2,829,700 0 0 0
MSR
39
39
38.90 39.70 38.90 541,600 0 0 0
MST
9.4
9.4
9 9.40 8.90 2,864,400 0 0 0
MTA
12.6
12.6
12.80 12.80 12.10 1,400 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 25 400 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 100 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 0 0 0 0
MVC
13.6
13.6
13.60 13.60 13.60 200 0 0 0
MVN
60
60
60.10 60.50 60 5,500 0 0 0
MWG
79.4
79.4
77 79.70 77 7,871,700 0 0 0
MZG
13
13
12.80 13 12.70 523,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.30 50.40 50 336,300 0 0 0
NAG
7.8
7.8
7.90 7.90 7.60 39,600 0 0 0
NAP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 100 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.5
14.5
14.50 14.50 14.50 100 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.15 17.30 17.15 14,800 0 0 0
NBC
8.7
8.7
8.80 8.80 8.60 68,600 0 0 0
NBE
9.1
9.1
9.20 9.20 9.10 1,600 0 0 0
NBP
7.5
7.5
7.60 7.60 7.50 200 0 0 0
NBT
16
16
16 16 16 200 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
13.1
13.1
13.10 13.10 13.10 100 0 0 0
NCS
39
39
39 39 39 1,100 0 0 0
NCT
92.4
92.4
92.40 92.50 92.10 13,200 0 0 0
ND2
35.8
35.8
35.80 35.80 35.80 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.60 10.70 10.50 140,900 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
6.50 6.70 6.50 21,900 0 0 0
NET
65
65
65.50 65.50 65 5,600 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
11.35 11.45 11.30 51,700 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.3
10.3
10.30 10.30 10.20 27,000 0 0 0
NHT
11.5
11.5
11 11.55 11 2,400 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
13.7
13.7
13.50 13.75 13.40 2,316,300 0 0 0
NLG
26.3
26.3
25.50 26.25 25.50 1,418,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44.2
44.2
43.90 44.15 43.40 24,600 0 0 0
NNT
59
59
60 60 59 1,100 0 0 0
NO1
4.9
4.9
4.98 5.08 4.90 40,800 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
5.80 5.80 5.70 296,800 0 0 0
NSC
72.2
72.2
73.90 73.90 72 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
5 5 4.80 39,400 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.20 12.20 12.20 4,400 0 0 0
NT2
22.8
22.8
22.60 22.85 22.50 514,200 0 0 0
NTC
138.5
138.5
137.80 138.50 137.60 6,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
15.6
15.6
15.45 15.70 15.35 222,700 0 0 0
NTP
49.9
49.9
50 50.60 49.60 38,900 0 0 0
NTT
10
10
10 10 10 4,500 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
12.6
12.6
12.60 12.90 12.40 391,100 0 0 0
NVL
13.3
13.3
13.20 13.40 13 11,111,400 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.6
7.6
7.64 7.64 7.64 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
12.6
12.6
12.65 12.70 12.40 4,255,100 0 0 0
OCH
7.5
7.5
7.30 7.50 7.10 131,300 0 0 0
ODE
45.8
45.8
45.70 46 45.70 15,400 0 0 0
OGC
2.9
2.9
2.92 2.97 2.86 594,000 0 0 0
OIL
13.8
13.8
12.30 14.40 12.30 3,859,200 0 0 0
ONE
10.6
10.6
10.20 10.60 10.20 3,100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
ORS
13.1
13.1
12.90 13.25 12.75 3,209,100 0 0 0
PAC
19.3
19.3
19.35 19.45 19.10 184,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 200 0 0 0
PAN
23.1
23.1
23 23.25 22.80 374,200 0 0 0
PAP
27.1
27.1
27.10 27.10 27.10 0 0 0 0
PAS
2.7
2.7
2.70 2.80 2.70 63,900 0 0 0
PAT
62.8
62.8
62.80 62.80 62.80 0 0 0 0
PBC
6
6
6 6 6 2,500 0 0 0
PBP
11.9
11.9
11.90 11.90 11.90 200 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PC1
19.9
19.9
19.65 20 19.30 3,014,100 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
19
19
19 19 19 0 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
20.1
20.1
19.90 20.10 19.90 72,900 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
19.5
19.5
19.10 19.50 19.10 10,300 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 600 0 0 0
PDN
102
102
102.80 102.80 102 300 0 0 0
PDR
15.1
15.1
15.05 15.15 14.85 6,585,000 0 0 0
PDV
9.2
9.2
9.15 9.15 9.15 46,800 0 0 0
PEG
3.3
3.3
3.30 3.30 3.30 5,100 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
49.6
49.6
49 49.90 48.80 413,100 0 0 0
PFL
2
2
2.10 2.10 2 53,800 0 0 0
PGB
10.8
10.8
11 11 10.60 14,400 0 0 0
PGC
13.7
13.7
13.60 13.65 13.45 12,300 0 0 0
PGD
22.9
22.9
22.45 22.90 22.45 1,200 0 0 0
PGI
18.4
18.4
17.90 18.50 17.90 900 0 0 0
PGN
7.3
7.3
7 7.30 7 4,000 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 0 0 0 0
PGV
22.9
22.9
23.20 23.20 22.45 13,300 0 0 0
PHC
4.7
4.7
4.53 4.78 4.53 1,600 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
39.1
39.1
37.90 39.30 37.90 242,900 0 0 0
PHR
64.2
64.2
64.20 64.70 63.60 281,400 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
15.6
15.6
15.10 15.60 15.10 6,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 100 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 4,300 0 0 0
PIV
6.8
6.8
6.90 7 6.70 114,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
24
24
24 24 24 100 0 0 0
PJT
9.2
9.2
9.30 9.30 9.20 400 0 0 0
PLA
6
6
6 6 6 2,100 0 0 0
PLC
21
21
21 21.10 20.60 166,200 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
4.28 4.28 4.20 2,500 0 0 0
PLX
38.5
38.5
39.40 39.45 38.40 4,536,400 0 0 0
PMB
11.1
11.1
11.10 11.10 11.10 700 0 0 0
PMC
127
127
127 127 127 400 0 0 0
PMG
6.4
6.4
6.40 6.40 6.40 1,900 0 0 0
PMJ
17
17
17 17 17 0 0 0 0
PMP
13.3
13.3
13.30 13.30 13.30 100 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
37.5
37.5
37.50 37.50 37.50 100 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
65
65
63.10 65.20 63.10 1,400,200 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 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
15
15
14.50 15 14.30 3,200 0 0 0
POT
19.8
19.8
20 20 19.80 3,600 0 0 0
POV
7.1
7.1
6.90 7.10 6.90 5,200 0 0 0
POW
13.9
13.9
13.55 14 13.50 9,857,800 0 0 0
PPC
9.7
9.7
9.70 9.70 9.66 69,000 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
26.5
26.5
26.50 26.60 26.50 2,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PPS
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
10.7
10.7
10.40 10.70 10.30 2,500 0 0 0
PRE
27.4
27.4
27.60 27.70 27.40 1,300 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.7
8.7
8.70 8.70 8.70 6,500 0 0 0
PSB
5.4
5.4
5.40 5.40 5.20 8,900 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 800 0 0 0
PSD
16.1
16.1
16 16.10 15.90 18,300 0 0 0
PSE
11
11
11 11 11 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
8.90 9.30 8.80 528,900 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 0 0 0 0
PSW
7.8
7.8
7.80 7.80 7.80 100 0 0 0
PTB
37.5
37.5
37.10 37.65 37.05 23,100 0 0 0
PTC
6.5
6.5
6.51 6.51 6.51 0 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 0 0 0 0
PTL
2.5
2.5
2.53 2.58 2.46 16,900 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
PTT
10
10
8.50 10 8.50 200 0 0 0
PTV
5.7
5.7
5.50 5.70 5.50 13,300 0 0 0
PV2
2.1
2.1
2.10 2.10 1.90 46,600 0 0 0
PVB
24.6
24.6
25.10 25.10 24.60 78,500 0 0 0
PVC
13.8
13.8
14.40 14.40 13.70 933,100 0 0 0
PVD
29.3
29.3
29.50 29.55 28.80 2,697,600 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
6
6
6 6 5.90 58,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
77.7
77.7
78.50 78.50 77.30 21,500 0 0 0
PVM
19.3
19.3
19.10 19.30 19 4,900 0 0 0
PVO
6.2
6.2
6.10 6.20 6 5,600 0 0 0
PVP
16.9
16.9
17.35 17.35 16.80 775,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.4
37.4
38.50 38.50 37 3,786,800 0 0 0
PVT
19.4
19.4
19.90 19.90 19.35 2,820,600 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
2
2
2 2 2 0 0 0 0
PWA
5.8
5.8
7.10 7.10 5.80 400 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
12.70 12.90 12.70 11,900 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
24.2
24.2
24.20 24.20 24.20 100 0 0 0
QCG
12.9
12.9
13 13.15 12.70 263,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.7
31.7
31.70 31.70 31.70 200 0 0 0
QNS
48.5
48.5
48.20 48.50 48.10 31,300 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
QNW
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
QPH
35
35
33 35 33 600 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 2,000 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
33
33
33 33 33 2,600 0 0 0
QTP
11.9
11.9
11.90 12 11.80 209,100 0 0 0
RAL
84
84
83.50 84 83.50 2,100 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 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
11.20 11.20 11.20 11,000 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
51
51
50.60 51 50.40 440,100 0 0 0
RIC
8.9
8.9
8.90 8.90 8.90 600 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 0 0 0 0
RYG
9.4
9.4
9.42 9.50 9.40 6,300 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
8.80 9.10 8.70 22,100 0 0 0
SAB
48.5
48.5
48.50 49.30 48.15 567,600 0 0 0
SAC
12.3
12.3
12.30 12.40 12.20 2,700 0 0 0
SAF
55.6
55.6
55.60 55.60 55.60 6,100 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.06 6.10 6.05 83,800 0 0 0
SAS
37
37
36.70 37 36.70 9,800 0 0 0
SAV
13.7
13.7
12.60 13.65 12.55 8,300 0 0 0
SB1
7.4
7.4
7.40 7.40 7.40 6,900 0 0 0
SBA
27.0
27.0
26.85 26.95 26.85 700 0 0 0
SBB
19.7
19.7
20.30 20.30 19.60 6,200 0 0 0
SBD
8.1
8.1
8.50 8.50 7.30 900 0 0 0
SBG
13.9
13.9
13.50 13.95 13.40 438,800 0 0 0
SBH
39
39
39.20 39.40 39 2,500 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
4.7
4.7
4.50 4.70 4.50 776,800 0 0 0
SBT
21.8
21.8
21.55 21.80 21.45 604,100 0 0 0
SBV
6.4
6.4
6.26 6.44 6.02 4,200 0 0 0
SC5
16.2
16.2
16.20 16.20 16.20 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.8
64.8
64.10 64.80 63.20 25,300 0 0 0
SCI
11.8
11.8
11.90 12 11.70 6,700 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.60 7,200 0 0 0
SCL
17.9
17.9
17.90 17.90 17.70 20,900 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.25 5.25 5.16 1,657,400 0 0 0
SCS
50
50
50.70 50.70 50 184,500 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 0 0 0 0
SD5
7.5
7.5
7.20 7.50 7.20 1,500 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
10.50 11.10 10.50 900 0 0 0
SDA
2.8
2.8
2.70 2.80 2.50 378,100 0 0 0
SDC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 100 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 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 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
43.8
43.8
43.80 43.80 43.80 500 0 0 0
SEB
46
46
39.10 46 38.80 6,800 0 0 0
SED
17.4
17.4
17.30 17.40 17.20 4,700 0 0 0
SEP
18
18
18 18 18 400 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
11.0
11.0
10.90 10.95 10.90 500 0 0 0
SFI
28
28
28 28 28 1,600 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
11.8
11.8
11.90 11.90 11.80 6,600 0 0 0
SGC
107
107
107 107 107 3,500 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
11.3
11.3
11.30 11.30 11.30 100 0 0 0
SGN
53.1
53.1
52.90 53.20 52.90 5,000 0 0 0
SGP
23.2
23.2
22.50 23.50 22.50 31,900 0 0 0
SGR
13.3
13.3
13.45 13.50 13.05 83,300 0 0 0
SGS
13.4
13.4
13.40 13.40 13.40 1,200 0 0 0
SGT
14.9
14.9
14.50 14.90 14.50 1,900 0 0 0
SHA
4.1
4.1
3.85 4.05 3.85 200 0 0 0
SHB
13.9
13.9
13.90 14 13.80 48,683,600 0 0 0
SHC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SHE
6
6
6 6.10 6 800 0 0 0
SHI
14.5
14.5
13.80 14.45 13.65 160,500 0 0 0
SHN
3.3
3.3
3.40 3.50 3.30 7,000 0 0 0
SHP
33.7
33.7
33.40 34 33.40 6,100 0 0 0
SHS
18.9
18.9
18.40 19.50 18.30 33,037,700 0 0 0
SID
13.6
13.6
14.40 14.40 13.60 5,100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
38
38
38 38 38 400 0 0 0
SJ1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14 59,800 0 0 0
SJE
13.4
13.4
13.50 13.50 13.10 31,200 0 0 0
SJG
24
24
26 26 24 500 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
SJS
48.9
48.9
48.10 48.90 47.95 5,800 0 0 0
SKG
8.7
8.7
8.61 8.79 8.61 116,900 0 0 0
SKH
22.7
22.7
22.70 22.70 22.70 2,200 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
24
24
23.80 24 23.60 1,400 0 0 0
SLS
151
151
150 151 148 11,600 0 0 0
SMA
7.8
7.8
7.84 7.84 7.84 400 0 0 0
SMB
38.8
38.8
38.70 38.90 38.50 6,400 0 0 0
SMC
10.7
10.7
10.75 10.90 10.65 348,300 0 0 0
SMN
7.2
7.2
7.40 7.40 7.10 7,200 0 0 0
SMT
10
10
10 10 10 100 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
27.5
27.5
27.50 27.50 27.50 100 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
9.50 9.50 9.50 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
8.2
8.2
8.10 8.16 8.10 200 0 0 0
SPV
33
33
33 33 33 100 0 0 0
SRA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 700 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
8.8
8.8
8.89 8.89 8.38 37,300 0 0 0
SSB
14.9
14.9
14.65 14.85 14.50 2,322,100 0 0 0
SSC
29.9
29.9
29.85 29.85 29.85 100 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SSH
62.3
62.3
62.30 62.30 62.30 0 0 0 0
SSI
27.1
27.1
26.70 27.20 26.60 24,099,500 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
3.17 3.17 3.04 114,700 0 0 0
STB
71.8
71.8
71.10 73 71.10 4,486,600 0 0 0
STC
14
14
14 14 14 100 0 0 0
STG
32
32
27.95 32 27.95 200 0 0 0
STH
20.2
20.2
20.30 20.30 20.20 154,800 0 0 0
STK
11
11
11.10 11.10 10.90 72,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.2
7.2
7.30 7.30 7.20 2,300 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.9
16.9
16.90 16.90 16.90 400 0 0 0
SVD
4.9
4.9
4.66 4.96 4.62 45,900 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
3
3
2.80 3 2.70 794,300 0 0 0
SVT
10.6
10.6
10.55 10.55 10.55 11,700 0 0 0
SWC
24.1
24.1
25.80 25.80 24 3,000 0 0 0
SZB
42.8
42.8
42.90 43 42.40 6,000 0 0 0
SZC
23.6
23.6
23.70 23.90 23.30 669,200 0 0 0
SZE
7.7
7.7
7.80 7.80 7.50 4,100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
49.2
49.2
48.75 49.20 48.65 1,800 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 11.10 2,800 0 0 0
TAB
29.6
29.6
29.60 29.60 29.60 0 0 0 0
TAL
27.8
27.8
27.70 28.35 25.65 231,100 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
32.75 32.75 32.75 700 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.7
31.7
31.70 31.95 31.25 10,553,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
15.15 15.20 14.80 6,030,700 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
30.3
30.3
30.45 30.45 30 13,900 0 0 0
TCM
20.3
20.3
20.15 20.35 20.10 883,600 0 0 0
TCO
11.5
11.5
11.40 11.70 11.40 37,200 0 0 0
TCR
2.4
2.4
2.36 2.36 2.36 1,100 0 0 0
TCT
19.4
19.4
19.35 19.40 19.35 18,500 0 0 0
TCW
32.1
32.1
32.10 32.10 31.90 2,100 0 0 0
TDB
40
40
40.30 40.30 40 200 0 0 0
TDC
10.5
10.5
10.45 10.50 10.40 78,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.40 2.43 2.39 37,300 0 0 0
TDH
3.8
3.8
3.89 3.89 3.76 72,800 0 0 0
TDM
57.8
57.8
57 57.80 57 200 0 0 0
TDP
29
29
29 29 28.80 159,200 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 1,500 0 0 0
TDT
7.1
7.1
7 7.10 7 14,000 0 0 0
TDW
48.5
48.5
48.50 48.50 48.50 100 0 0 0
TED
63.2
63.2
63.20 63.20 63.20 200 0 0 0
TEG
6.2
6.2
5.98 6.19 5.91 19,100 0 0 0
TET
40
40
40 40 40 100 0 0 0
TFC
46
46
46 46 45.50 3,100 0 0 0
TGP
6
6
5.90 6 5.90 500 0 0 0
TH1
5.8
5.8
5.50 5.90 5.50 500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
166.2
166.2
151.10 166.20 150.80 66,100 0 0 0
THG
37
37
37.60 37.60 37 3,700 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
9.5
9.5
8.90 9.50 8.90 12,500 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8 7.90 11,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.5
16.5
16.50 16.50 16.50 500 0 0 0
TID
20.3
20.3
20.20 20.30 20.20 1,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.60 6.70 6.50 567,800 0 0 0
TIN
128.8
128.8
129 129 124 4,500 0 0 0
TIP
18.1
18.1
18.10 18.20 18.05 9,200 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 3,400 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.2
10.2
10.20 10.20 10.20 1,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
11.60 12.80 11.60 900 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.52 8.54 8.52 142,100 0 0 0
TLG
48.1
48.1
48.05 48.50 48.05 42,400 0 0 0
TLH
4.5
4.5
4.50 4.55 4.41 126,800 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TMB
52
52
52.10 52.10 52 2,800 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
60
60
60 60 60 200 0 0 0
TMP
48.1
48.1
48.05 48.05 48.05 0 0 0 0
TMS
38.7
38.7
38.45 38.70 37.60 4,400 0 0 0
TMT
11.8
11.8
11.75 11.85 11.75 6,300 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
30.35 30.35 30.35 0 0 0 0
TNG
19.1
19.1
19.30 19.30 19 276,200 0 0 0
TNH
9.1
9.1
9.20 9.20 9.10 54,100 0 0 0
TNI
4.8
4.8
4.78 4.89 4.73 26,800 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.5
11.5
11.30 11.50 10.90 17,800 0 0 0
TNW
11.8
11.8
11.80 11.80 11.80 1,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.5
172.5
170 175 170 3,500 0 0 0
TOT
17.3
17.3
17.20 17.30 17.10 8,000 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
16.5
16.5
16.45 16.60 16.30 19,583,400 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 16.50 100 0 0 0
TRA
76.9
76.9
79 79 76 2,900 0 0 0
TRC
77
77
76.50 77 76.10 17,100 0 0 0
TRS
38.2
38.2
38.20 38.20 38.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.7
5.7
5.50 5.70 5.30 87,600 0 0 0
TSA
15.2
15.2
15.25 15.25 15.15 95,500 0 0 0
TSB
19.8
19.8
19.50 20.90 19.50 7,100 0 0 0
TSC
2.3
2.3
2.31 2.40 2.26 628,000 0 0 0
TSD
3.5
3.5
3.40 3.90 3.10 3,700 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
30.9
30.9
29.60 30.90 29.60 400 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
8.9
8.9
9 9.10 8.90 10,500 0 0 0
TTA
10.4
10.4
10.45 10.45 10.30 301,900 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
117.5
117.5
117.50 117.50 117.50 300 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.25 2.28 2.23 420,600 0 0 0
TTG
13
13
12.60 13 12.60 1,500 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 86,300 0 0 0
TTL
7.5
7.5
7.30 7.50 7.30 2,400 0 0 0
TTN
14.9
14.9
14.60 14.90 14.60 19,300 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 0 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
22.4
22.4
22.70 22.90 22.30 110,400 0 0 0
TV2
28.4
28.4
28.75 28.75 28.40 111,600 0 0 0
TV3
15.6
15.6
15.60 15.60 15.60 100 0 0 0
TV4
12.6
12.6
12.90 12.90 12.60 14,600 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
7.50 7.50 7.10 26,600 0 0 0
TVC
9.3
9.3
9.20 9.30 9 342,000 0 0 0
TVD
9.3
9.3
9.30 9.30 9.10 121,600 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
10.8
10.8
11.10 11.20 10.50 852,000 0 0 0
TVS
13
13
12.70 13 12.70 86,100 0 0 0
TVT
15.6
15.6
15.60 15.60 15.60 1,200 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
19
19
18.85 19 18.85 6,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7 7.20 6.60 2,200 0 0 0
UDL
30.9
30.9
30.90 30.90 30.90 200 0 0 0
UEM
10
10
10 10 10 1,000 0 0 0
UIC
66
66
66 66 66 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 7.40 7 1,700 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5
5
5.60 5.60 5 1,500 0 0 0
USC
11.1
11.1
11.10 11.10 11.10 3,100 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,000 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 100 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VAB
11
11
11.10 11.15 10.95 683,900 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 33.60 100 0 0 0
VBB
13.1
13.1
13.30 13.40 13.10 78,800 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
4.50 4.50 4.40 120,100 0 0 0
VC3
26.4
26.4
26.60 26.60 26.20 1,076,600 0 0 0
VC6
20.2
20.2
20.20 20.20 20.20 100 0 0 0
VC7
8.6
8.6
8.50 8.60 8.30 98,700 0 0 0
VC9
4.8
4.8
4.60 4.80 4.50 23,500 0 0 0
VCA
6.2
6.2
6.20 6.20 6.20 300 0 0 0
VCB
61.6
61.6
62.30 62.40 61.60 5,222,300 0 0 0
VCC
10
10
10 10 10 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298.5
298.5
298.50 298.50 298.50 100 0 0 0
VCG
19.8
19.8
19.80 19.90 19.60 2,114,500 0 0 0
VCI
24.5
24.5
24.05 24.55 23.90 8,350,100 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.5
23.5
23.80 23.80 23.50 17,700 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
39
39
38.80 39.70 38.80 91,800 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
16.7
16.7
16.70 16.70 16.70 100 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
53.7
53.7
53.70 53.70 53.70 100 0 0 0
VDS
14.2
14.2
14 14.30 13.90 1,166,700 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
3.10 3.10 3 17,800 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 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VEA
34.7
34.7
34.80 35 34.60 200,200 0 0 0
VEC
23.6
23.6
23 23.60 23 1,400 0 0 0
VEF
90.5
90.5
90.60 90.60 90 900 0 0 0
VES
25.9
25.9
25.90 25.90 25.90 100 0 0 0
VET
15
15
15 15 15 200 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 0 0 0 0
VFG
46.5
46.5
46.10 46.50 46.10 52,600 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43
43
42.35 43 42.30 595,800 0 0 0
VGG
40
40
39.90 40 39.90 12,300 0 0 0
VGI
90.1
90.1
90.10 91.20 88.50 242,800 0 0 0
VGL
21.3
21.3
21.30 21.30 21.30 0 0 0 0
VGP
27
27
26.70 27 26.70 23,400 0 0 0
VGR
73.5
73.5
73.60 89.90 73.40 57,900 0 0 0
VGS
21.9
21.9
21.30 21.90 21.10 308,600 0 0 0
VGT
11.1
11.1
11.20 11.40 11.10 200,700 0 0 0
VGV
46
46
44 46 44 7,000 0 0 0
VHC
58.4
58.4
57.40 58.40 57.40 124,300 0 0 0
VHD
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHE
3.3
3.3
3 3.30 3 322,800 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 64,400 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
136.1
136.1
140 142.20 129 8,140,900 0 0 0
VIB
16.3
16.3
16.35 16.40 16.15 7,054,700 0 0 0
VIC
192.6
192.6
196.10 197.50 184.70 4,609,900 0 0 0
VID
4.9
4.9
4.92 4.92 4.92 1,300 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
16.6
16.6
16.60 16.60 16.60 5,500 0 0 0
VIG
4.4
4.4
4.40 4.50 4.20 95,200 0 0 0
VIM
10
10
10.10 10.10 10 400 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VIP
11.5
11.5
11.40 11.50 11.40 119,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.2
23.2
23 23.20 22.60 25,000 0 0 0
VIW
26.8
26.8
29.80 29.80 25.90 581,700 0 0 0
VIX
17.6
17.6
17.30 17.90 17.25 51,564,200 0 0 0
VJC
183.7
183.7
181 185.50 181 1,074,500 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
47.8
47.8
48.20 48.20 47.10 18,700 0 0 0
VLC
12.9
12.9
12.80 13.10 12.70 35,500 0 0 0
VLG
8
8
8 8 8 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.2
42.2
42.20 42.20 42.20 100 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 3,900 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 3,100 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
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VNB
13.9
13.9
14.20 14.20 13.90 4,100 0 0 0
VNC
34.6
34.6
34.60 34.60 34.60 100 0 0 0
VND
17.7
17.7
17.50 18.10 17.45 25,966,000 0 0 0
VNE
3.0
3.0
2.93 3.10 2.91 749,700 0 0 0
VNF
14.6
14.6
14.60 14.60 14.60 1,000 0 0 0
VNG
6.6
6.6
6.60 6.60 6.60 700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.4
18.4
18.05 18.35 18.05 1,600 0 0 0
VNM
59.7
59.7
59.30 59.80 59.30 2,021,700 0 0 0
VNP
18.1
18.1
18.30 18.60 17.90 28,100 0 0 0
VNR
20
20
19.90 20.10 19.80 24,100 0 0 0
VNS
8.0
8.0
7.80 8.01 7.80 1,400 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
372.7
372.7
372.70 372.70 372.70 1,800 0 0 0
VOS
12
12
11.75 12.05 11.75 414,900 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.3
26.3
26.50 26.50 26 19,473,200 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.0
22.0
23 23 21.90 8,600 0 0 0
VPG
2.9
2.9
2.91 2.97 2.85 380,600 0 0 0
VPH
3.6
3.6
3.68 3.68 3.60 15,500 0 0 0
VPI
62.2
62.2
61.60 62.50 61.50 1,400,200 0 0 0
VPL
88.6
88.6
87.70 88.80 85.50 813,200 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 8.69 8.60 500 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 400 0 0 0
VRC
12.8
12.8
12.80 12.80 12.50 1,300 0 0 0
VRE
28.6
28.6
29 29.25 28.20 5,074,300 0 0 0
VRG
15
15
15 15 14 4,300 0 0 0
VSA
18.9
18.9
17.30 18.90 17.30 800 0 0 0
VSC
19.0
19.0
18.80 19.40 18.80 5,368,600 0 0 0
VSE
7.9
7.9
7.70 7.90 7.70 1,200 0 0 0
VSF
26.2
26.2
26.30 26.40 26.10 34,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.7
42.7
42.65 42.65 42.60 1,900 0 0 0
VSI
22
22
22 22 22 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
13.3
13.3
13.30 13.30 13.30 900 0 0 0
VTC
14.6
14.6
14.50 14.70 14.50 5,100 0 0 0
VTD
5.4
5.4
5.10 5.60 5.10 751,800 0 0 0
VTE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9.10 9.10 9 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
53
53
52.50 55 51.80 17,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.75 10.80 10.65 93,800 0 0 0
VTP
65.4
65.4
64.10 65.40 64.10 258,000 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 9.70 28,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.6
13.6
13.80 13.90 13.30 23,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.50 20.60 20.40 964,300 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
117.8
117.8
115 119 112.50 121,200 0 0 0
VW3
9.4
9.4
9.60 10 9.40 900 0 0 0
VWS
21
21
20.50 21 20.50 2,100 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
293.10 293.10 293.10 200 0 0 0
WSB
54
54
54 54 54 100 0 0 0
WSS
6.5
6.5
6.50 6.50 6.40 16,500 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
X20
12
12
12 12 12 400 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
15.8
15.8
15.80 15.80 15.80 100 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10
10
9.60 10 9.60 39,500 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XPH
15
15
15.60 16.80 15 5,300 0 0 0
YBC
8.1
8.1
8.50 8.50 8.10 11,800 0 0 0
YBM
10
10
10 10 10 1,000 0 0 0
YEG
8.7
8.7
8.68 8.78 8.64 739,700 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
310.9
310.9
0 0 0 79,333,151 0 0 0
^UPCOM
126.7
126.7
0 0 0 27,163,026 0 0 0
^VN30
1,962.5
1,962.5
0 0 0 395,353,853 0 0 0
^VNINDEX
1,799.3
1,799.3
0 0 0 792,064,448 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |