DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 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 19/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.9
30.9
30.90 30.90 30.90 0 0 0 0
AAA
7.4
7.4
7.40 7.50 7.40 1,422,800 0 0 0
AAH
2.8
2.8
2.80 2.90 2.70 1,269,600 0 0 0
AAM
6.7
6.7
6.70 6.70 6.70 200 0 0 0
AAS
8.4
8.4
8.40 8.50 8.20 1,309,300 0 0 0
AAT
2.8
2.8
2.79 2.83 2.79 25,300 0 0 0
AAV
6.8
6.8
6.70 6.80 6.60 472,100 0 0 0
ABB
15.1
15.1
14.87 15.13 14.61 4,190,000 0 0 0
ABC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ABI
19.3
19.3
19.30 19.30 19.30 6,000 0 0 0
ABR
11.7
11.7
11.45 11.70 11.45 1,000 0 0 0
ABS
3.0
3.0
2.99 3.07 2.99 69,100 0 0 0
ABT
55
55
55 55 55 0 0 0 0
ABW
11.5
11.5
11.60 11.80 11.50 202,200 0 0 0
ACB
22.2
22.2
22.40 22.45 22.05 7,430,200 0 0 0
ACC
12.5
12.5
12.40 12.45 12.35 13,800 0 0 0
ACE
37
37
36 37 35.90 2,200 0 0 0
ACL
13.1
13.1
12.05 13.05 12.05 1,300 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 535,300 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
ACV
44.2
44.2
44.40 44.50 44 409,600 0 0 0
ADC
19
19
19 19 19 11,100 0 0 0
ADG
8.7
8.7
8.40 8.65 8.40 11,800 0 0 0
ADS
8.4
8.4
8.46 8.51 8.38 104,400 0 0 0
AFX
10.2
10.2
10.20 10.30 10 107,300 0 0 0
AG1
10.8
10.8
12 12.30 10.70 9,200 0 0 0
AGF
1.9
1.9
2 2 1.90 7,000 0 0 0
AGG
11.9
11.9
11.90 11.95 11.75 345,800 0 0 0
AGM
2.2
2.2
2.60 2.60 2.20 133,900 0 0 0
AGP
35.6
35.6
35.60 35.90 35.50 4,900 0 0 0
AGR
15.1
15.1
14.80 15.50 14.70 1,172,700 0 0 0
AGX
191.9
191.9
199 199 190 3,300 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
52.3
52.3
52.20 52.30 52 14,700 0 0 0
ALT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
ALV
7
7
7 7.10 7 10,900 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 3,400 0 0 0
AMS
9.1
9.1
9 9.20 8.60 38,700 0 0 0
AMV
1.5
1.5
1.40 1.60 1.40 196,000 0 0 0
ANT
25.8
25.8
25.40 25.90 25.40 2,100 0 0 0
ANV
21.5
21.5
21.80 21.90 21.40 432,500 0 0 0
APF
45.4
45.4
45.60 45.90 45 24,500 0 0 0
APG
5.3
5.3
5.55 5.55 5.29 525,100 0 0 0
APH
5.5
5.5
5.55 5.61 5.50 284,100 0 0 0
API
6
6
6.20 6.20 5.90 316,600 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.20 4.40 4.20 281,500 0 0 0
APS
6.9
6.9
7 7 6.80 317,400 0 0 0
APT
1.7
1.7
1.70 2 1.70 3,100 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.9
5.9
5.90 5.92 5.87 141,900 0 0 0
ASP
7.3
7.3
7.30 7.38 7.23 67,000 0 0 0
AST
59.6
59.6
60 60 59.58 3,400 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 5,000 0 0 0
ATG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
42.2
42.2
42.20 42.20 42 1,100 0 0 0
AVG
9.3
9.3
9.10 9.60 9 119,200 0 0 0
BAB
11.3
11.3
11.16 11.44 11.16 42,300 0 0 0
BAF
29.8
29.8
29.50 29.80 29.25 1,894,100 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
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BBT
13.8
13.8
14 14 13.80 1,100 0 0 0
BCA
20.8
20.8
21.20 21.40 20.50 33,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 22,300 0 0 0
BCE
8.9
8.9
8.53 9 8.53 3,500 0 0 0
BCF
41.5
41.5
41.50 41.50 41.50 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.3
53.3
54.50 54.50 53.30 187,900 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 1,140,700 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.5
38.5
38 38.50 38 800 0 0 0
BDT
9.2
9.2
9.50 9.50 9.10 2,200 0 0 0
BDW
27
27
27 27 27 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
56.8
56.8
57.10 58.50 56.50 160,200 0 0 0
BGE
3.1
3.1
3.20 3.20 2.90 831,700 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
0.9
0.9
0.90 0.90 0.90 100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9
9
9 9 9 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.8
28.8
29.50 29.50 28.80 1,300 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
24.1
24.1
24.05 24.35 23.50 45,100 0 0 0
BID
41.8
41.8
42.70 42.70 41.80 4,372,000 0 0 0
BIG
5
5
5 5 4.90 298,700 0 0 0
BIO
12.5
12.5
12.51 12.51 12.32 7,500 0 0 0
BKC
20.2
20.2
20.40 20.40 20.10 3,100 0 0 0
BKG
2.6
2.6
2.63 2.65 2.54 129,600 0 0 0
BLI
8.2
8.2
8.20 8.30 8.20 3,100 0 0 0
BLN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
BLT
21.9
21.9
20.10 21.90 20.10 200 0 0 0
BMC
12.7
12.7
12.80 12.80 12.20 6,300 0 0 0
BMD
10
10
10 10 10 100 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.4
14.4
14.65 14.70 14.40 26,900 0 0 0
BMJ
12.5
12.5
12.40 12.50 12.20 1,600 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
145.2
145.2
147 147 144.20 94,200 0 0 0
BMS
14.4
14.4
14.40 14.50 14.30 138,300 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.1
5.1
6.10 6.10 5.10 659,300 0 0 0
BNW
16.9
16.9
15.90 16.90 15.90 300 0 0 0
BOT
1.7
1.7
1.70 1.70 1.60 187,200 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
12.2
12.2
12.20 12.20 12.20 1,500 0 0 0
BRR
19
19
19 19 19 0 0 0 0
BRS
24
24
24.60 25.30 24 900 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 3,400 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
BSG
11.4
11.4
11.40 11.40 11.40 400 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.7
34.7
34.20 36 34.20 878,100 0 0 0
BSL
12.9
12.9
12.90 12.90 12.90 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
26.1
26.1
26.60 26.65 26 7,749,900 0 0 0
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
21.7
21.7
21.90 21.90 21.70 2,900 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.3
8.3
8.29 8.30 8.26 16,400 0 0 0
BTS
5
5
5.10 5.10 5 1,300 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
16.1
16.1
16.10 16.10 16.10 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
13.4
13.4
13.20 13.50 13.20 1,377,200 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 2,300 0 0 0
BVH
66.8
66.8
66.50 67 65.90 291,700 0 0 0
BVL
14.4
14.4
12.80 14.40 12.80 300 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
26.90 27.30 26.50 210,100 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.2
44.2
44.20 44.25 43.95 6,600 0 0 0
BWS
32.8
32.8
32.81 32.81 32.81 100 0 0 0
BXH
12
12
12 12 12 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
18
18
18 18 18 0 0 0 0
C32
15.7
15.7
15 15.80 15 41,400 0 0 0
C47
9
9
9.35 9.35 9 7,500 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 202,300 0 0 0
C69
18
18
17.50 18.10 17.20 919,700 0 0 0
C92
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 59,800 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
46.5
46.5
46.80 47.40 46.20 53,000 0 0 0
CAT
15.1
15.1
15 15.10 14.50 114,200 0 0 0
CBI
13
13
13 13 13 100 0 0 0
CBS
24
24
24.10 24.40 24 1,100 0 0 0
CC1
34
34
29 34.50 29 10,900 0 0 0
CCA
11.6
11.6
11.55 11.62 11.55 200 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CCI
17.7
17.7
17.75 17.75 17.75 0 0 0 0
CCL
4.0
4.0
4.02 4.02 3.95 25,600 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 100 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
18.60 18.80 18.50 74,100 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
28.1
28.1
28.20 28.20 28 2,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.30 31,700 0 0 0
CDP
12.0
12.0
11.41 11.98 11.31 4,700 0 0 0
CDR
4.5
4.5
4.40 4.50 4.40 500 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 3,200 0 0 0
CEO
15.6
15.6
15.60 16.10 15.40 9,011,300 0 0 0
CET
5.2
5.2
5.20 5.20 5.20 8,400 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
3.1
3.1
3 3.20 3 2,400 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
27.6
27.6
27.60 27.60 27.60 200 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CIG
7.4
7.4
7.12 7.92 7.12 58,100 0 0 0
CII
17.7
17.7
18.15 18.65 17.65 27,871,900 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
64.6
64.6
64.60 64.60 64.60 2,400 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
6.9
6.9
6.96 6.96 6.90 46,700 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
50.6
50.6
50.59 50.59 50.59 0 0 0 0
CLH
20.5
20.5
20.10 20.50 20.10 500 0 0 0
CLL
30.2
30.2
30.20 30.25 30.20 15,600 0 0 0
CLM
69.5
69.5
70 70 69.40 2,300 0 0 0
CLW
54
54
54 54 54 100 0 0 0
CLX
14.7
14.7
14.70 14.70 14.60 21,200 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 1,200 0 0 0
CMD
18.5
18.5
19.16 19.16 16.32 12,300 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.8
27.8
27.45 27.80 27.35 134,400 0 0 0
CMI
0.8
0.8
0.70 0.80 0.70 21,500 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
24.6
24.6
25.90 25.90 24.60 10,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
7 7.20 6.90 85,300 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
5.54 5.60 5.53 5,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
30.90 30.90 30.90 100 0 0 0
CNG
22
22
22 22 22 200 0 0 0
CNN
64
64
64 64 64 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
16 16 15.90 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.1
30.1
30.50 30.90 30 23,600 0 0 0
CQT
6.7
6.7
6.80 6.80 6.70 5,200 0 0 0
CRC
6.1
6.1
6.24 6.24 6.13 332,700 0 0 0
CRE
7.4
7.4
7.42 7.59 7.40 198,500 0 0 0
CSC
12.2
12.2
12.09 12.36 12.09 7,200 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
11.8
11.8
11.90 11.90 11.70 65,400 0 0 0
CSV
24.5
24.5
24.50 24.65 24 178,100 0 0 0
CT3
6.8
6.8
6.90 6.90 6.10 50,700 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
CTD
72.5
72.5
72.50 73 72.30 194,000 0 0 0
CTF
17.5
17.5
17.65 17.65 17.20 274,200 0 0 0
CTG
33.8
33.8
34 34.05 33.70 3,725,600 0 0 0
CTI
20.3
20.3
20.30 20.70 20.20 193,800 0 0 0
CTP
8.9
8.9
8.90 9.20 8.70 160,100 0 0 0
CTR
73.7
73.7
75.18 75.18 73.68 780,400 0 0 0
CTS
25.9
25.9
24.80 26.75 24.80 3,059,200 0 0 0
CTT
16
16
16 16 16 300 0 0 0
CTW
25
25
25 25 25 2,000 0 0 0
CVN
1
1
1 1.10 1 121,000 0 0 0
CVT
26.3
26.3
25.25 26.30 25.20 2,400 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
12.30 12.50 12.30 600 0 0 0
D2D
31.1
31.1
31.45 31.60 31.05 63,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
14.80 14.80 14.80 900 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.40 3.59 3.40 34,600 0 0 0
DAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.45 8.45 8 1,600 0 0 0
DBC
18.9
18.9
19 19.10 18.90 751,000 0 0 0
DBD
50.0
50.0
49.55 49.95 49.55 1,100 0 0 0
DBM
31
31
27 31 27 400 0 0 0
DBT
12.5
12.5
12 12.50 12 15,300 0 0 0
DC1
5.7
5.7
5.85 5.85 5.70 18,900 0 0 0
DC2
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DC4
7.5
7.5
7.49 7.50 7.45 82,800 0 0 0
DCF
36.1
36.1
36.10 36.10 36.10 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.4
37.4
37.50 37.50 37.20 313,700 0 0 0
DCM
34.6
34.6
34.79 34.89 34.46 1,886,200 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 18,500 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 33,600 0 0 0
DDB
9
9
9 9 9 70,900 0 0 0
DDG
0.8
0.8
0.80 0.80 0.70 2,466,500 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
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DDV
24.4
24.4
24.47 24.66 24.29 251,200 0 0 0
DFC
29.4
29.4
29.90 29.90 29 2,400 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 962,600 0 0 0
DGC
48.4
48.4
47.75 48.40 47.55 499,300 0 0 0
DGT
3.8
3.8
3.90 3.90 3.80 42,200 0 0 0
DGW
40.3
40.3
41 41 40.25 424,900 0 0 0
DHA
49.0
49.0
48.50 49.75 48.50 39,300 0 0 0
DHB
10.6
10.6
10.70 11.90 10.60 6,500 0 0 0
DHC
32.9
32.9
33.90 33.90 32.80 181,600 0 0 0
DHD
27.9
27.9
27.80 27.90 27.80 5,400 0 0 0
DHG
93.4
93.4
93.50 93.50 93 3,900 0 0 0
DHM
6.3
6.3
6.30 6.30 6 10,800 0 0 0
DHN
18
18
18 18 18 1,500 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
65.8
65.8
64.50 65.80 64.50 400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.80 361,500 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
13.0
13.0
13.10 13.35 12.90 4,264,000 0 0 0
DIH
7.7
7.7
7.74 7.74 7.74 300 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 5.20 149,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.68 2.69 2.60 1,453,200 0 0 0
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
57.6
57.6
57.60 57.60 57.60 0 0 0 0
DMN
7.1
7.1
7.14 7.14 7.07 7,100 0 0 0
DNA
24.2
24.2
24.20 24.20 24.20 0 0 0 0
DNC
50
50
50 50 50 300 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.5
7.5
7.53 7.53 7.53 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
19.5
19.5
19.50 19.50 19.50 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.90 32.90 32.90 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
28.8
28.8
28.80 28.80 28.80 5,100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.5
62.5
62.30 62.50 61.30 15,300 0 0 0
DPG
39.6
39.6
39.90 40.35 39.55 374,600 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
23.5
23.5
23.70 23.75 23.50 2,310,900 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.3
40.3
40.65 40.65 40.20 213,900 0 0 0
DQC
9.4
9.4
9.41 9.41 9.41 100 0 0 0
DRC
11.7
11.7
11.75 11.75 11.65 139,100 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 900 0 0 0
DRH
2.1
2.1
2.06 2.10 2.04 321,500 0 0 0
DRI
14.6
14.6
15 15 14.50 255,500 0 0 0
DRL
44.6
44.6
44.60 44.60 44.60 700 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.1
22.1
22.10 22.30 22 422,300 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 10,500 0 0 0
DSN
37
37
37.40 37.45 37 2,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.5
11.5
11.60 11.70 10.50 137,000 0 0 0
DTA
3.5
3.5
3.32 3.49 3.32 3,300 0 0 0
DTD
13.4
13.4
13.45 13.54 13.19 86,000 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2 2 2 1,100 0 0 0
DTK
11.4
11.4
11.40 11.40 11.40 300 0 0 0
DTL
9.6
9.6
9.95 9.95 9.50 2,000 0 0 0
DTP
78.3
78.3
77.10 78.30 77.10 1,800 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 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
0.9
0.9
1.10 1.10 0.90 881,900 0 0 0
DVM
6.6
6.6
6.70 6.80 6.60 96,200 0 0 0
DVN
20.6
20.6
20.60 20.70 20.40 39,000 0 0 0
DVP
70.8
70.8
71.30 71.30 70.80 3,200 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
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DXG
13.3
13.3
13.30 13.55 13.20 11,013,700 0 0 0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.80 12.80 12.70 54,900 0 0 0
DXS
7.5
7.5
7.62 7.76 7.45 1,297,400 0 0 0
DXV
3.8
3.8
3.80 3.82 3.70 1,100 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.1
23.1
23.50 23.50 23.10 800 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EIB
21
21
21.05 21.15 20.90 2,539,000 0 0 0
EIC
19.8
19.8
20 20 19.80 1,900 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 100 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 2,600 0 0 0
ELC
16.6
16.6
16.25 16.55 16.15 231,100 0 0 0
EME
25.9
25.9
25.90 25.90 25.90 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
18
18
18 18 18 900 0 0 0
EVE
9.0
9.0
9.01 9.01 9.01 1,200 0 0 0
EVF
13.7
13.7
13.85 13.95 13.70 2,578,200 0 0 0
EVG
5.6
5.6
5.70 5.76 5.62 328,300 0 0 0
EVS
4.8
4.8
4.90 4.90 4.70 112,000 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
3.6
3.6
3.43 3.67 3.43 199,600 0 0 0
FCN
12.1
12.1
12.15 12.25 12.10 227,800 0 0 0
FCS
6.8
6.8
6.50 6.80 6.50 500 0 0 0
FDC
22.3
22.3
22.30 22.30 22.30 300 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
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
19.3
19.3
19.20 19.30 19.20 4,400 0 0 0
FID
1.4
1.4
1.50 1.50 1.30 188,800 0 0 0
FIR
5.1
5.1
5.10 5.12 5 253,500 0 0 0
FIT
3.8
3.8
3.90 3.93 3.84 250,300 0 0 0
FMC
35.3
35.3
35.70 35.70 35.30 3,900 0 0 0
FOC
68.4
68.4
68.20 68.40 68 2,700 0 0 0
FOX
77.5
77.5
78.60 78.60 77.50 85,100 0 0 0
FPT
71.5
71.5
71.60 71.80 70.80 14,295,100 0 0 0
FRC
25
25
25 25 25 200 0 0 0
FRM
11.8
11.8
11.85 11.85 11.85 0 0 0 0
FRT
123.8
123.8
123.81 125.14 122.95 301,500 0 0 0
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
46.7
46.7
46.70 46.70 46.70 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 62,400 0 0 0
FTS
27.0
27.0
26.75 28.15 26.75 2,441,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 20,100 0 0 0
G36
9.9
9.9
9.90 10.10 9.90 28,300 0 0 0
GAS
81.2
81.2
81.70 81.80 80.50 478,800 0 0 0
GCB
5.8
5.8
5.70 5.80 5.70 2,800 0 0 0
GCF
17.9
17.9
18.10 18.10 17.60 33,500 0 0 0
GDA
13.7
13.7
13.80 13.80 13.70 7,300 0 0 0
GDT
16.4
16.4
16.40 16.40 16.40 1,600 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
93
93
95.50 95.50 92.80 1,820,400 0 0 0
GEG
13.6
13.6
13.40 13.60 13.25 472,700 0 0 0
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30
30
30.75 30.80 29.90 11,829,400 0 0 0
GGG
2.9
2.9
3.70 3.70 2.90 4,500 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
25.9
25.9
26.50 26.50 25.40 22,100 0 0 0
GIC
13
13
11.50 13 11.50 20,200 0 0 0
GIL
11.8
11.8
11.80 11.85 11.65 67,200 0 0 0
GKM
1.4
1.4
1.40 1.50 1.30 126,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.4
28.4
28.40 28.40 28.40 0 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
77
77
78.50 78.50 75.80 1,128,600 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.8
15.8
15.80 15.80 15.80 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 200 0 0 0
GPC
1.8
1.8
1.80 1.90 1.80 6,000 0 0 0
GSM
30.1
30.1
30.10 30.10 30.10 500 0 0 0
GSP
11.2
11.2
11.05 11.25 11.05 11,700 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
35.1
35.1
35.55 35.55 34.60 2,075,600 0 0 0
GVT
74.1
74.1
74.11 74.11 74.11 100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HAD
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HAF
12
12
12 12 12 100 0 0 0
HAG
15.1
15.1
15.25 15.25 15.05 3,614,400 0 0 0
HAH
54
54
54.90 54.90 53.80 521,200 0 0 0
HAM
41.2
41.2
41.20 41.20 41.20 100 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
HAP
6.8
6.8
6.51 6.84 6.30 40,600 0 0 0
HAR
3.3
3.3
3.36 3.37 3.30 13,200 0 0 0
HAS
8.0
8.0
8.01 8.01 8.01 0 0 0 0
HAT
31
31
29.80 31 29.80 300 0 0 0
HAV
3
3
3 3 3 500 0 0 0
HAX
9.7
9.7
9.77 9.84 9.74 60,300 0 0 0
HBC
4.9
4.9
4.90 5 4.90 585,800 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5
5
5 5 5 0 0 0 0
HBS
4.3
4.3
4.40 4.40 4.30 600 0 0 0
HC1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
26.4
26.4
26.40 26.40 26.40 100 0 0 0
HCD
7
7
6.91 7 6.90 12,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
28.3
28.3
28.45 28.60 27.80 2,712,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.6
10.6
8.80 10.60 8.60 3,000 0 0 0
HD6
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 3,500 0 0 0
HDB
25.2
25.2
25.15 25.20 24.95 8,990,000 0 0 0
HDC
16.0
16.0
16.30 16.60 15.95 1,487,700 0 0 0
HDG
20.8
20.8
21.30 21.40 20.80 2,037,500 0 0 0
HDM
33.6
33.6
34.19 34.19 33.62 500 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 500 0 0 0
HDW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 1,200 0 0 0
HEJ
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEP
14
14
14 14 14 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 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
144.5
144.5
144.50 144.50 144.50 300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
78.8
78.8
79.70 79.70 78.80 300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.3
14.3
14.20 14.40 14 953,700 0 0 0
HHS
11.5
11.5
11.60 12 11.50 887,700 0 0 0
HHV
10.9
10.9
11 11.05 10.90 2,570,200 0 0 0
HID
4.3
4.3
4.33 4.33 4.19 262,600 0 0 0
HII
5.8
5.8
5.90 5.90 5.77 292,100 0 0 0
HIO
8.2
8.2
8 8.20 8 800 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
27.9
27.9
28.10 28.10 27.90 300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.40 3,900 0 0 0
HKT
14.7
14.7
14.71 15.48 14.71 44,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
11.1
11.1
11.30 11.30 10.30 12,900 0 0 0
HLD
15.6
15.6
15.50 15.60 14.90 900 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 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
11.0
11.0
10.65 10.95 10.65 500 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 400 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
15 17.80 15 900 0 0 0
HMR
9.4
9.4
9.10 9.40 9.10 11,900 0 0 0
HMS
32.8
32.8
32.80 32.80 31 6,200 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 10.30 10.30 0 0 0 0
HNF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HNG
7.1
7.1
7.10 7.10 6.90 741,000 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
7.80 8.30 7.80 240,500 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 2,100 0 0 0
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16 2,800 0 0 0
HPG
23.6
23.6
23.80 23.90 23.60 20,055,700 0 0 0
HPH
13.6
13.6
13.60 13.60 13.60 400 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78
78
78 78 78 0 0 0 0
HPT
28
28
28 28 28 300 0 0 0
HPW
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPX
4.3
4.3
4.31 4.34 4.30 121,700 0 0 0
HQC
2.6
2.6
2.65 2.67 2.60 3,548,800 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
40.5
40.5
41.65 41.70 40.50 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.0
12.0
12.10 12.10 11.90 2,333,000 0 0 0
HSL
7.5
7.5
7.60 7.80 7.05 813,600 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 6,600 0 0 0
HT1
13.9
13.9
14 14 13.65 221,800 0 0 0
HTC
38.7
38.7
38.70 38.70 38.70 0 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 5,500 0 0 0
HTG
41.1
41.1
41 41.10 41 8,400 0 0 0
HTI
20.7
20.7
20.70 20.70 20.70 5,000 0 0 0
HTL
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 200 0 0 0
HTN
7.1
7.1
7.15 7.27 7 87,600 0 0 0
HTP
1
1
1 1 0.90 218,200 0 0 0
HTT
1.6
1.6
1.40 1.60 1.40 7,400 0 0 0
HTV
13.9
13.9
13 13.90 13 6,100 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU4
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HUB
13.1
13.1
13.05 13.05 13 2,200 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 15.50 15.40 1,563,200 0 0 0
HVA
3.7
3.7
3.20 3.80 3.20 112,200 0 0 0
HVH
10.2
10.2
10.25 10.30 10.10 116,600 0 0 0
HVN
23.2
23.2
23.35 23.35 22.95 1,031,000 0 0 0
HVT
25.0
25.0
25.38 25.38 24.80 3,800 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 1,600 0 0 0
HWS
15.2
15.2
15.20 15.20 15.20 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 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
15.2
15.2
15 15.20 15 2,000 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
28.1
28.1
28 28.10 28 1,500 0 0 0
ICT
17.6
17.6
17.60 17.60 17.60 0 0 0 0
IDC
42.1
42.1
43.20 43.20 42.10 1,040,100 0 0 0
IDI
5.7
5.7
5.78 5.79 5.71 133,300 0 0 0
IDJ
4.3
4.3
4.50 4.60 4.20 1,546,600 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
21.9
21.9
21.90 21.90 21.80 4,100 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
9.1
9.1
9.14 9.14 9.03 489,500 0 0 0
ILA
6.7
6.7
6.80 6.80 6.70 5,000 0 0 0
ILB
22.2
22.2
22 22.15 21.85 6,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
25.3
25.3
24.30 26 24.30 36,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.5
45.5
45.50 45.50 45.50 100 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
36.7
36.7
36.70 36.70 36.70 200 0 0 0
IPA
15
15
15.40 15.40 15 27,000 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
25.5
25.5
25.50 25.50 25.50 0 0 0 0
IST
37.6
37.6
37.60 37.60 37.60 0 0 0 0
ITC
11.9
11.9
12 12.10 11.85 74,000 0 0 0
ITD
15.6
15.6
15.50 15.95 15.50 81,200 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 53,500 0 0 0
ITS
4
4
3.90 4 3.90 6,800 0 0 0
IVS
6.9
6.9
6.90 6.90 6.80 27,600 0 0 0
JOS
1.3
1.3
1.30 1.30 1.20 11,000 0 0 0
JVC
3.7
3.7
3.83 3.83 3.68 110,600 0 0 0
KBC
30
30
30.45 30.70 29.60 2,571,600 0 0 0
KCB
10.8
10.8
11.10 11.10 10.80 16,200 0 0 0
KDC
50.7
50.7
50.30 51.60 50.10 947,100 0 0 0
KDH
23
23
23 23.30 22.85 2,652,100 0 0 0
KDM
20.4
20.4
18.40 20.90 18.40 2,300 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 3,200 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
5.01 5.02 4.96 3,260,600 0 0 0
KHP
9.6
9.6
9.70 9.70 9.60 18,500 0 0 0
KHS
12.6
12.6
12.50 12.60 12.50 400 0 0 0
KHW
33
33
33 33 33 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
11.4
11.4
11.35 11.39 11.20 239,100 0 0 0
KMR
2.6
2.6
2.64 2.64 2.52 6,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37
37
37.20 37.20 36.50 389,100 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
15.05 15.15 14.95 278,400 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
79.8
79.8
81 81 79.80 142,000 0 0 0
KSQ
1
1
1 1.10 0.90 32,200 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
22
22
21.60 22 21.60 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 1,200 0 0 0
L14
22
22
22.10 22.50 21.90 37,000 0 0 0
L18
17.4
17.4
17.50 17.50 17 2,400 0 0 0
L40
28.5
28.5
29.60 29.60 28.50 77,500 0 0 0
L45
1.8
1.8
1.70 1.80 1.70 13,300 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.5
17.5
17.70 17.70 17.45 11,100 0 0 0
LAI
11
11
11 11.20 11 19,100 0 0 0
LAS
14.5
14.5
14.40 14.50 14.30 67,500 0 0 0
LAW
29.7
29.7
29.70 29.70 29.70 100 0 0 0
LBE
16.3
16.3
17.46 17.46 16.33 63,800 0 0 0
LBM
28
28
28.30 28.30 27.90 4,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.62 8.63 8.49 785,700 0 0 0
LCM
0.7
0.7
0.80 0.80 0.70 110,400 0 0 0
LDG
3.6
3.6
3.80 3.80 3.61 2,413,100 0 0 0
LDP
8.4
8.4
8.40 8.70 8.20 106,500 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
4.3
4.3
4.30 4.30 3.50 400 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.15 5.18 4.99 190,800 0 0 0
LHC
46.5
46.5
46.50 46.50 46.25 17,200 0 0 0
LHG
28.3
28.3
28.30 28.30 28.15 28,100 0 0 0
LIC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 40,700 0 0 0
LIX
28.8
28.8
28.40 28.80 28.20 12,700 0 0 0
LKW
35
35
35 35.10 35 300 0 0 0
LLM
21.4
21.4
20.60 21.90 20.60 6,600 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
5.9
5.9
5.30 5.90 5.30 400 0 0 0
LMH
1.4
1.4
1.30 1.40 1.20 38,800 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 400 0 0 0
LPB
48
48
47.05 49.60 46.50 1,555,700 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 11,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.20 33.40 32.40 21,800 0 0 0
LSS
8.2
8.2
8.15 8.15 8.09 58,600 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LTG
5.3
5.3
5.50 5.50 5 52,100 0 0 0
M10
21.2
21.2
21.70 21.70 21.20 1,200 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
11.9
11.9
12.70 12.70 11.90 300 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
24.0
24.0
24.28 24.28 24.04 7,101,000 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 289,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.6
20.6
20.70 21.20 20.30 4,975,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.10 7.20 7.10 4,400 0 0 0
MCH
126.5
126.5
129.50 130 126.50 466,100 0 0 0
MCM
27.5
27.5
27.25 27.50 27.15 26,100 0 0 0
MCO
5.7
5.7
5.60 5.70 5.50 8,000 0 0 0
MCP
27.8
27.8
27.70 27.80 27.50 20,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MDG
37.0
37.0
36.95 36.95 36.95 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.8
33.8
33.90 33.90 33.60 6,100 0 0 0
MGC
11.1
11.1
10.30 11.10 10.30 3,600 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8
8
8 8 8 100 0 0 0
MH3
28.7
28.7
27.10 28.70 27.10 200 0 0 0
MHC
9.5
9.5
9.51 9.51 9.51 100 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.7
17.7
17.75 17.85 17.65 51,000 0 0 0
MKP
26.2
26.2
26.20 26.20 26.20 1,600 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MML
29.9
29.9
30 30 29.80 19,900 0 0 0
MNB
24.5
24.5
24.50 24.50 24.50 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.8
15.8
15.80 15.90 15.70 6,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 30,400 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.2
19.2
19.20 19.20 19.20 1,200 0 0 0
MRF
25
25
25 25 25 17,800 0 0 0
MSB
15.8
15.8
15.60 15.80 15.45 16,381,300 0 0 0
MSH
34.5
34.5
34.55 34.65 34.30 51,900 0 0 0
MSN
72
72
72.20 72.60 72 2,203,100 0 0 0
MSR
39.5
39.5
40.80 40.80 39.30 902,800 0 0 0
MST
9.1
9.1
9 9.10 9 785,800 0 0 0
MTA
12.3
12.3
12.30 12.90 12.30 2,500 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 25 300 0 0 0
MTL
5.3
5.3
5.30 5.40 5.30 2,300 0 0 0
MTP
13
13
13 13 13 400 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 100 0 0 0
MVC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MVN
59.9
59.9
59 59.90 59 900 0 0 0
MWG
78
78
78.70 78.90 77.50 2,425,600 0 0 0
MZG
12.7
12.7
12.80 12.80 12.60 193,900 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 50.60 49.95 343,400 0 0 0
NAG
7.8
7.8
7.80 7.80 7.70 47,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14
14
14 14 14 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.30 17.30 17.30 10,000 0 0 0
NBC
8.6
8.6
8.70 8.70 8.60 21,500 0 0 0
NBE
8.9
8.9
9.10 9.10 8.90 6,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
13.9
13.9
14.39 14.39 13.14 2,200 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
92.8
92.8
92.50 93.30 92.40 15,700 0 0 0
ND2
35.5
35.5
36.40 36.40 35.50 2,100 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
10.70 10.80 10.60 135,700 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 3,800 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 6.30 10,900 0 0 0
NET
67.1
67.1
67.10 67.10 65.60 800 0 0 0
NFC
56
56
56 56 56 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.6
11.6
11.85 11.85 11.55 32,400 0 0 0
NHC
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NHH
10.3
10.3
10.15 10.25 10.15 11,700 0 0 0
NHT
11.3
11.3
11.40 11.40 11.10 800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
17.8
17.8
17.80 17.80 17.80 100 0 0 0
NKG
12.2
12.2
12.50 12.50 12.20 2,008,800 0 0 0
NLG
27.1
27.1
27.15 27.65 26.65 2,328,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
44
44
43.90 44 43.45 44,300 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.0
5.0
5.03 5.03 4.98 12,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 100 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.7
11.7
11.80 11.80 11.70 1,400 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 364,700 0 0 0
NSC
72
72
72 72 72 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 45,200 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 2,700 0 0 0
NT2
23
23
22.90 23.25 22.90 620,300 0 0 0
NTC
137.9
137.9
138 138 137.40 1,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
54
54
54 54 54 2,000 0 0 0
NTL
15.4
15.4
15.65 15.65 15.40 96,200 0 0 0
NTP
50.9
50.9
50.80 51.50 50.60 33,600 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
12.6
12.6
12.60 12.60 12.40 219,000 0 0 0
NVL
12.9
12.9
13.30 13.50 12.90 14,984,200 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 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 4.30 4 1,400 0 0 0
OCB
10.8
10.8
10.96 10.96 10.78 3,053,000 0 0 0
OCH
7.3
7.3
7.40 7.40 7.10 65,000 0 0 0
ODE
46.1
46.1
46.30 46.50 46 18,100 0 0 0
OGC
2.9
2.9
2.90 2.90 2.86 317,800 0 0 0
OIL
13.8
13.8
13.80 13.90 13.60 1,137,100 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
ORS
13.1
13.1
13.10 13.30 13 2,856,800 0 0 0
PAC
19.6
19.6
19.45 19.85 19.45 119,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.9
22.9
23.10 23.30 22.85 419,500 0 0 0
PAP
27
27
27 27 27 200 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 44,600 0 0 0
PAT
63.9
63.9
62.80 63.90 62.30 44,800 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 5,700 0 0 0
PBP
12
12
11.80 12 11.70 1,300 0 0 0
PBT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PC1
21.3
21.3
21.25 21.75 20.85 5,676,400 0 0 0
PCC
30
30
31 31 30 200 0 0 0
PCE
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PCF
3
3
3 3 3 400 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
19.5
19.5
19.70 19.70 19.50 79,900 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
19.8
19.8
19.70 19.80 19.70 6,100 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
100
100
100.10 100.10 98.10 1,200 0 0 0
PDR
15
15
15.10 15.35 14.95 7,005,000 0 0 0
PDV
9.1
9.1
9.05 9.10 9 40,000 0 0 0
PEG
3.9
3.9
3.90 3.90 3.80 800 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
49.5
49.5
49.50 49.50 49.50 0 0 0 0
PET
52.9
52.9
52.10 54.48 50.95 966,300 0 0 0
PFL
2
2
2 2.10 2 28,000 0 0 0
PGB
10.7
10.7
10.80 10.80 10.60 13,700 0 0 0
PGC
12.6
12.6
12.70 12.85 12.30 33,800 0 0 0
PGD
22.5
22.5
22.60 22.60 22.50 3,800 0 0 0
PGI
18
18
17.50 18.30 17.15 6,100 0 0 0
PGN
7.2
7.2
6.90 7.20 6.80 1,700 0 0 0
PGS
50
50
45.90 50 45.90 700 0 0 0
PGT
7.1
7.1
6 7.10 6 1,700 0 0 0
PGV
23.6
23.6
23.15 23.70 23 2,500 0 0 0
PHC
4.6
4.6
4.75 4.78 4.62 11,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
56
56
56 56 56 0 0 0 0
PHP
37.6
37.6
37.04 38.41 36.65 148,500 0 0 0
PHR
65
65
65 65 64 252,400 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
15.5
15.5
15.10 15.60 15 1,000 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
6.6
6.6
6.64 6.64 6.64 1,500 0 0 0
PIV
6.8
6.8
6.70 6.90 6.60 169,200 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
24
24
24 24 24 0 0 0 0
PJT
9.5
9.5
9.45 9.45 9.45 0 0 0 0
PLA
6.2
6.2
5.50 6.20 5.50 2,300 0 0 0
PLC
21.1
21.1
21.40 21.50 21 76,900 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.19 4.19 4.05 22,400 0 0 0
PLX
38.7
38.7
39.10 39.15 38.60 1,532,600 0 0 0
PMB
10.9
10.9
11.10 11.10 10.90 8,900 0 0 0
PMC
133
133
121.40 133 121.30 500 0 0 0
PMG
6.1
6.1
6.11 6.11 6.11 0 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PMS
35
35
35 35 35 3,300 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
6.8
6.8
5.20 6.80 5.20 200 0 0 0
PNG
39.6
39.6
39.60 39.60 39.60 0 0 0 0
PNJ
67.1
67.1
66.80 67.90 66.80 668,200 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
14.5
14.5
14.70 14.80 14.50 9,200 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7
7
7 7 7 2,000 0 0 0
POW
13.9
13.9
14.20 14.20 13.85 11,331,600 0 0 0
PPC
9.7
9.7
9.69 9.70 9.65 78,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PPH
26.5
26.5
26.50 26.60 26 19,300 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 1,000 0 0 0
PPS
10.1
10.1
9.30 11.30 9.30 1,900 0 0 0
PPY
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.90 10.80 1,400 0 0 0
PRE
27.8
27.8
27.50 27.80 27.40 5,400 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 3,000 0 0 0
PRT
8.9
8.9
8.90 8.90 8.90 400 0 0 0
PSB
5.4
5.4
5.20 5.40 5.20 9,900 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
17.1
17.1
17.30 17.30 16.80 30,500 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 2,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
9.20 9.30 9 221,000 0 0 0
PSL
8.7
8.7
8.70 8.70 8.70 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
7.9
7.9
7.80 7.90 7.80 3,500 0 0 0
PTB
36.5
36.5
36.30 36.55 36.20 48,400 0 0 0
PTC
6.2
6.2
6.21 6.49 6.21 1,500 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 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
2.6
2.6
2.60 2.60 2.55 800 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 200 0 0 0
PTV
5.5
5.5
5.60 5.60 5.50 5,000 0 0 0
PV2
2.1
2.1
2 2.10 1.90 68,900 0 0 0
PVB
25.3
25.3
25 25.50 24.80 21,800 0 0 0
PVC
13.7
13.7
13.90 13.90 13.70 241,800 0 0 0
PVD
31.1
31.1
31 31.05 30.70 1,375,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.40 15,300 0 0 0
PVG
6
6
6 6 5.90 72,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 500 0 0 0
PVI
77
77
77.40 77.40 76.80 23,200 0 0 0
PVM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PVO
6
6
6.10 6.10 6 5,800 0 0 0
PVP
18.2
18.2
17.10 18.20 17 1,205,500 0 0 0
PVR
1.1
1.1
1 1.10 1 3,000 0 0 0
PVS
39
39
39 39.20 38.50 2,042,300 0 0 0
PVT
20.3
20.3
19.95 20.40 19.50 4,252,900 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 2,900 0 0 0
PVX
1.7
1.7
1.60 1.70 1.60 805,800 0 0 0
PVY
2.1
2.1
2 2.10 1.90 9,900 0 0 0
PWA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.70 1,600 0 0 0
PXI
0.7
0.7
0.60 0.80 0.60 14,900 0 0 0
PXL
12.5
12.5
12.80 12.80 12.40 54,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 10,100 0 0 0
PXS
2.5
2.5
2.70 2.70 2.40 304,700 0 0 0
PXT
1.6
1.6
1.60 1.60 1.50 7,800 0 0 0
QCC
21.5
21.5
18.40 21.50 18.40 600 0 0 0
QCG
13.3
13.3
13.10 13.90 13.10 169,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
30.3
30.3
30.25 30.25 30.25 500 0 0 0
QNS
48.6
48.6
48.40 48.70 48.40 50,000 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 0 0 0 0
QNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 2,000 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
36.3
36.3
36.30 36.30 36.30 0 0 0 0
QTP
11.8
11.8
11.80 11.80 11.70 174,700 0 0 0
RAL
83.8
83.8
84 84 83.80 629,100 0 0 0
RAT
18
18
18 18 18 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 3,000 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 50.70 50.40 225,400 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
RTB
28.5
28.5
28.50 28.50 28.50 100 0 0 0
RYG
9.4
9.4
9.35 9.40 8.96 27,800 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 5,000 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 100 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
8.90 9 8.80 46,200 0 0 0
SAB
48.2
48.2
48.20 48.45 48.10 318,800 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SAF
57
57
57 57 57 4,800 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6
6
5.93 6.04 5.80 149,600 0 0 0
SAS
38.1
38.1
37.90 38.50 37 25,800 0 0 0
SAV
13.7
13.7
13.65 13.65 13.65 0 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
SBA
27
27
27 27 27 100 0 0 0
SBB
21
21
21.30 21.60 21 2,200 0 0 0
SBD
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBG
12.5
12.5
12.79 12.83 12.42 255,700 0 0 0
SBH
39.4
39.4
39.40 39.60 39.40 700 0 0 0
SBL
5
5
5 5 5 1,000 0 0 0
SBM
34
34
34 34 34 300 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.7
4.7
4.60 4.70 4.50 284,800 0 0 0
SBT
21.6
21.6
21.30 21.55 21 668,400 0 0 0
SBV
6.4
6.4
6.30 6.49 6.30 500 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCG
64.8
64.8
65.60 65.80 64.80 27,700 0 0 0
SCI
11.6
11.6
11.50 11.70 11.50 13,200 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
17.6
17.6
17.90 17.90 17.50 22,800 0 0 0
SCO
7.7
7.7
7.80 7.80 7.70 352,100 0 0 0
SCR
5.2
5.2
5.21 5.28 5.19 700,400 0 0 0
SCS
50.3
50.3
50.60 50.60 50.30 53,700 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 19,700 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SD6
2
2
1.90 2 1.90 5,400 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
10.7
10.7
10.60 10.70 10.60 2,500 0 0 0
SDA
2.4
2.4
2.50 2.50 2.10 270,600 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 149,800 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
15
15
15 15 15 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 0.80 400 0 0 0
SDU
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 200 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
45.1
45.1
45.10 45.10 45.10 0 0 0 0
SEB
40.6
40.6
40 40.60 40 1,100 0 0 0
SED
15.9
15.9
16.08 16.08 15.90 3,400 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.9
10.9
10.75 10.85 10.75 1,000 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SGB
11.9
11.9
12.10 12.10 11.90 900 0 0 0
SGC
104
104
104 104 104 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
27.3
27.3
27.30 27.30 27.30 0 0 0 0
SGI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGN
53.1
53.1
53.50 53.50 52.60 13,100 0 0 0
SGP
23.2
23.2
23.10 23.30 22.60 33,100 0 0 0
SGR
13.3
13.3
13.40 13.40 13.30 33,600 0 0 0
SGS
13.8
13.8
13.80 13.80 13.80 100 0 0 0
SGT
14.7
14.7
14.50 14.70 14.50 600 0 0 0
SHA
4
4
3.89 4 3.85 2,200 0 0 0
SHB
13.8
13.8
13.85 13.90 13.75 40,246,300 0 0 0
SHC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
SHE
6
6
5.80 6 5.80 1,200 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 92,300 0 0 0
SHN
3.6
3.6
3.90 3.90 3.60 32,000 0 0 0
SHP
33
33
32.70 33 32.70 400 0 0 0
SHS
18.8
18.8
19.10 19.40 18.70 13,965,300 0 0 0
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
12.9
12.9
12.50 12.90 12.50 2,700 0 0 0
SJD
14.1
14.1
14.10 14.20 14.10 65,700 0 0 0
SJE
13
13
13.10 13.10 12.90 21,200 0 0 0
SJG
28.4
28.4
30 30 28.40 200 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
49.4
49.4
49.20 49.80 49 19,200 0 0 0
SKG
8.7
8.7
8.69 8.75 8.66 15,100 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SLS
149.7
149.7
149.10 150 149.10 2,400 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.5
38.5
38.50 38.50 38.50 2,000 0 0 0
SMC
10.6
10.6
10.75 10.75 10.55 251,900 0 0 0
SMN
7
7
7 7 7 1,400 0 0 0
SMT
9.5
9.5
9.20 9.50 9.20 500 0 0 0
SNC
20
20
20 20 20 0 0 0 0
SNZ
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SP2
24
24
24 24 24 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
8.16 8.16 8.16 0 0 0 0
SPV
33
33
33 33 33 0 0 0 0
SRA
1.7
1.7
1.60 1.70 1.50 51,700 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
SRC
41
41
41 41 41 0 0 0 0
SRF
8.1
8.1
8.27 8.29 7.75 81,300 0 0 0
SSB
14.9
14.9
14.85 14.90 14.70 2,337,600 0 0 0
SSC
28.6
28.6
28.55 28.60 28.55 1,000 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.5
7.5
7.80 7.80 7.50 300 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
27.2
27.2
27.50 27.65 27.15 13,627,200 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
3.09 3.10 3 85,100 0 0 0
STB
72.3
72.3
71.20 72.30 70.70 7,599,400 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 500 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
20.6
20.6
20.60 20.70 20.60 91,500 0 0 0
STK
10
10
10 10 9.91 15,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.7
7.7
7.70 7.80 7.70 400 0 0 0
STS
116.7
116.7
116.70 116.70 116.70 0 0 0 0
STT
1
1
1 1 1 100 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
18.0
18.0
17.95 17.95 17.95 6,700 0 0 0
SVD
4.4
4.4
4.50 4.50 4.40 10,400 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
3
3
2.90 3.10 2.80 263,600 0 0 0
SVT
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SWC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
SZB
42.9
42.9
43 43 42.80 2,300 0 0 0
SZC
23.1
23.1
23.55 23.55 23.10 335,600 0 0 0
SZE
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
48.9
48.9
48.80 48.90 48.75 3,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.91 200 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAL
27.3
27.3
27.60 27.60 27.30 133,200 0 0 0
TAN
46
46
46 46 46 4,300 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 4,700 0 0 0
TBD
135
135
135 135 135 0 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 400 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.0
31.0
31.25 31.30 30.90 10,874,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
14.9
14.9
15.10 15.45 14.90 3,850,500 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
30.1
30.1
30.50 30.50 30.10 16,300 0 0 0
TCM
20.2
20.2
20.20 20.25 20.10 342,400 0 0 0
TCO
11.8
11.8
11.50 11.80 11.40 20,800 0 0 0
TCR
2.5
2.5
2.35 2.45 2.35 5,900 0 0 0
TCT
19.1
19.1
19.10 19.10 19.10 600 0 0 0
TCW
29.8
29.8
29.89 29.99 29.80 20,300 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 100 0 0 0
TDC
9.6
9.6
9.69 9.69 9.60 22,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.41 2.45 2.40 27,400 0 0 0
TDH
3.8
3.8
3.83 3.84 3.76 21,100 0 0 0
TDM
58.7
58.7
55.50 59.80 55.50 1,000 0 0 0
TDP
29.1
29.1
28.80 29.10 28.80 125,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
7
7
7 7 7 26,000 0 0 0
TDW
48.3
48.3
48.30 48.30 48.30 100 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 0 0 0 0
TEG
6.0
6.0
6.10 6.10 5.95 15,200 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
51.5
51.5
46.50 51.50 46.50 33,400 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.3
5.3
5.60 5.60 5 7,800 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
191.3
191.3
216 216 191.30 41,500 0 0 0
THG
36.5
36.5
36.80 36.80 36.20 10,600 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
9.5
9.5
9.50 9.50 9.50 500 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8 8 9,500 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 0 0 0 0
TID
20.3
20.3
20.40 20.40 20.30 9,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.5
6.5
6.50 6.60 6.50 686,600 0 0 0
TIN
126.7
126.7
126.90 127 120 9,800 0 0 0
TIP
18.1
18.1
18.20 18.20 18.10 2,600 0 0 0
TIS
4.6
4.6
4.80 4.80 4.60 28,600 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.8
9.8
9.90 9.90 9.80 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TL4
10
10
11.40 11.40 9.10 5,800 0 0 0
TLD
8.6
8.6
8.52 8.55 8.51 117,500 0 0 0
TLG
48.5
48.5
48.50 48.65 48.40 36,700 0 0 0
TLH
4.4
4.4
4.50 4.50 4.41 116,000 0 0 0
TLP
6.6
6.6
6.90 6.90 6.20 400 0 0 0
TMB
51.4
51.4
51.50 51.50 51.10 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 3,000 0 0 0
TMG
61
61
61 61 61 0 0 0 0
TMP
44.1
44.1
44.13 44.13 44.13 1,000 0 0 0
TMS
39
39
39 39 39 0 0 0 0
TMT
11.8
11.8
11.80 11.85 11.80 4,000 0 0 0
TMW
24
24
24 24 24 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
14.5
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
30.3
30.3
30.35 30.35 30.30 1,100 0 0 0
TNG
19.3
19.3
19.40 19.50 19.20 523,100 0 0 0
TNH
9
9
9.10 9.10 8.95 106,500 0 0 0
TNI
4.8
4.8
4.65 4.80 4.49 21,100 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 5,500 0 0 0
TNT
11.8
11.8
11.45 12.10 11.25 23,600 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
174.5
174.5
172.50 175 172.50 6,900 0 0 0
TOT
15.1
15.1
15.10 15.10 14.20 1,000 0 0 0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
16.2
16.2
16.20 16.20 16.05 7,920,400 0 0 0
TPC
6.0
6.0
6.01 6.01 5.96 600 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
77.9
77.9
78 78 77.90 1,400 0 0 0
TRC
77.2
77.2
76.90 77.30 76.80 7,300 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
5.3
5.3
5.30 5.30 5.20 24,400 0 0 0
TSA
16
16
16.25 16.25 15.90 103,200 0 0 0
TSB
21.1
21.1
20 21.10 19.90 2,500 0 0 0
TSC
2.3
2.3
2.34 2.39 2.32 141,000 0 0 0
TSD
3.2
3.2
3.40 3.40 3.20 2,900 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
28.4
28.4
28.40 28.40 28.40 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
9
9
8.90 9 8.90 18,300 0 0 0
TTA
11.2
11.2
10.50 11.20 10.50 3,816,800 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
77.5
77.5
68.50 77.50 68.50 1,600 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 2.26 2.22 325,200 0 0 0
TTG
13.3
13.3
13.90 13.90 13.30 200 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 140,600 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
13.9
13.9
13.99 14.18 13.90 30,100 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 100 0 0 0
TV1
23
23
22.90 23.30 22.80 63,800 0 0 0
TV2
29.5
29.5
30.40 30.40 29.30 182,900 0 0 0
TV3
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TV4
12.7
12.7
12.80 12.80 12.70 1,200 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
7.4
7.4
7.57 7.57 7.41 3,300 0 0 0
TVC
9.7
9.7
9.60 9.70 9.60 109,500 0 0 0
TVD
9.2
9.2
9.20 9.20 9.20 6,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.6
11.6
11.10 11.60 11 1,449,400 0 0 0
TVS
13.2
13.2
12.95 13.25 12.90 9,900 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 300 0 0 0
TYA
16.7
16.7
16.70 16.70 16.70 300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
6.90 7.20 6.40 6,500 0 0 0
UDL
26.3
26.3
26.31 26.31 26.31 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
63
63
62.20 63 62.20 200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6
6
6 6 6 200 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17
17
16.60 17 16.60 1,500 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.3
10.3
10.30 10.30 10.30 100 0 0 0
V21
6
6
5.70 6 5.70 1,300 0 0 0
VAB
10.9
10.9
11.05 11.05 10.80 2,022,600 0 0 0
VAF
22.3
22.3
22.30 22.30 22.30 0 0 0 0
VAV
32.5
32.5
32.50 32.50 32.50 0 0 0 0
VBB
13.4
13.4
13.36 13.45 13.18 75,900 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VC2
4.5
4.5
4.50 4.50 4.40 195,900 0 0 0
VC3
26.3
26.3
26.40 26.60 26.30 1,055,500 0 0 0
VC6
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VC7
8.3
8.3
8.40 8.80 8.30 153,200 0 0 0
VC9
4.7
4.7
4.70 4.70 4.50 6,300 0 0 0
VCA
6.2
6.2
6.20 6.21 6.20 200 0 0 0
VCB
61.7
61.7
61.90 61.90 61.20 4,869,000 0 0 0
VCC
9.4
9.4
9.90 9.90 9.40 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 100 0 0 0
VCG
19.8
19.8
19.80 20.10 19.80 1,400,700 0 0 0
VCI
24.6
24.6
24.50 24.90 24.40 5,634,600 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.9
23.9
23.50 23.90 23.50 15,100 0 0 0
VCR
33
33
33 33 33 0 0 0 0
VCS
36.5
36.5
36.88 36.97 36.50 86,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 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 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
53
53
53 53 53 0 0 0 0
VDS
14.6
14.6
14.50 14.80 14.35 804,100 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3
3
2.90 3 2.90 300 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.70 1.70 1.70 1,200 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VEA
35.4
35.4
35.40 35.60 35.30 334,100 0 0 0
VEC
24.1
24.1
24.10 24.10 24.10 400 0 0 0
VEF
87.2
87.2
88.60 89.80 87.20 4,100 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
47.4
47.4
46.60 47.45 46.40 2,900 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43.3
43.3
43.80 43.80 43 195,200 0 0 0
VGG
38.6
38.6
39.40 39.40 38.60 2,700 0 0 0
VGI
90.2
90.2
91.50 91.50 89.90 241,700 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
27 27 26.80 25,800 0 0 0
VGR
84.4
84.4
105 105 82.20 35,000 0 0 0
VGS
21.6
21.6
22 22.10 21.60 177,800 0 0 0
VGT
11.4
11.4
11.30 11.40 11.20 293,700 0 0 0
VGV
44
44
44 44 44 0 0 0 0
VHC
57.5
57.5
57.90 58.10 57.50 217,200 0 0 0
VHD
3
3
2.70 3 2.70 2,200 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 176,300 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 1.60 164,700 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
10.90 13 10.90 11,200 0 0 0
VHM
139.9
139.9
143.96 144.25 139.92 10,117,600 0 0 0
VIB
16.1
16.1
16.30 16.30 16 5,775,200 0 0 0
VIC
205.5
205.5
206.70 207.50 203 4,093,100 0 0 0
VID
4.9
4.9
4.87 4.87 4.87 0 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.8
15.8
15.99 15.99 15.80 6,900 0 0 0
VIG
4.5
4.5
4.50 4.60 4.40 19,800 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.6
10.6
10.72 10.72 10.59 136,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
25.14 25.24 21.90 11,200 0 0 0
VIW
29.2
29.2
30.30 31.30 28.60 397,400 0 0 0
VIX
17.5
17.5
17.65 17.85 17.45 33,161,000 0 0 0
VJC
140.5
140.5
138.90 141 138.40 1,166,800 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
48.6
48.6
48.50 48.90 48.50 11,600 0 0 0
VLC
12.8
12.8
12.80 12.80 12.60 25,600 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
47.8
47.8
47.80 47.80 47.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4
4
4 4 4 100 0 0 0
VMD
14.2
14.2
14.50 14.50 14.20 9,600 0 0 0
VMG
3.2
3.2
3.30 3.30 2.70 46,200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.1
15.1
15.20 15.20 15.10 2,400 0 0 0
VNB
14
14
14.20 14.20 14 6,500 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 1,200 0 0 0
VND
17.7
17.7
17.80 18.05 17.65 13,531,200 0 0 0
VNE
2.9
2.9
2.91 2.99 2.88 663,900 0 0 0
VNF
13.6
13.6
13.54 13.63 13.54 4,300 0 0 0
VNG
6.5
6.5
6.99 6.99 6.51 1,500 0 0 0
VNH
1
1
1.10 1.10 1 93,000 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.4
18.4
18.50 18.50 18.40 1,000 0 0 0
VNM
57.1
57.1
57.32 57.52 57.03 3,349,900 0 0 0
VNP
18.1
18.1
18.00 18.29 18.00 30,700 0 0 0
VNR
19.9
19.9
20 20 19.90 7,200 0 0 0
VNS
8.0
8.0
8.01 8.01 8.01 0 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
373
373
373 373 373 200 0 0 0
VOS
12.7
12.7
12.65 12.70 12.40 512,900 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPB
25.9
25.9
26.30 26.40 25.85 14,326,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.8
21.8
21.95 22 21.70 4,100 0 0 0
VPG
2.9
2.9
2.92 2.92 2.87 207,500 0 0 0
VPH
3.6
3.6
3.68 3.68 3.59 10,400 0 0 0
VPI
58.9
58.9
60 60 58.50 942,100 0 0 0
VPL
91
91
91.50 91.50 89 3,101,600 0 0 0
VPR
7.5
7.5
7.50 7.50 7.50 900 0 0 0
VPS
8.7
8.7
8.55 8.67 8.55 1,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VRE
28.3
28.3
29.70 29.70 28.25 6,306,500 0 0 0
VRG
15
15
15 15 14.50 2,200 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VSC
19.2
19.2
19.90 20.15 19.20 5,272,200 0 0 0
VSE
8
8
8 8 8 100 0 0 0
VSF
26.1
26.1
26.10 26.20 25.80 26,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.7
42.7
42.30 42.70 42.30 400 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 0 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
13.2
13.2
13 13.20 13 1,500 0 0 0
VST
3
3
3 3.10 2.90 10,900 0 0 0
VTA
2.1
2.1
2 2.10 2 300 0 0 0
VTB
13.8
13.8
13.90 13.90 13.20 4,100 0 0 0
VTC
14
14
14.50 14.50 13.60 2,600 0 0 0
VTD
5.1
5.1
5.30 5.40 5 336,300 0 0 0
VTE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
9.40 9.40 9.40 100 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
52.9
52.9
52.90 53.97 51.15 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.70 10.60 75,800 0 0 0
VTP
65
65
65.50 65.80 64.20 264,300 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
12.3
12.3
11.60 12.70 11.50 258,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
13.7
13.7
13.70 13.70 13.70 2,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.50 892,800 0 0 0
VUA
15
15
15 15 15 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
77.3
77.3
77.30 77.30 76.80 253,600 0 0 0
VW3
9.7
9.7
9.90 9.90 8.70 1,600 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 200 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
292.2
292.2
292.20 292.20 292.20 100 0 0 0
WSB
55
55
55 55 55 0 0 0 0
WSS
6.6
6.6
6.60 6.60 6.50 31,100 0 0 0
WTC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
X20
11.9
11.9
11.90 11.90 11.90 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 200 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
9.9
9.9
10 10 9.90 2,300 0 0 0
YEG
8.6
8.6
8.75 8.75 8.60 463,900 0 0 0
YTC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
^HASTC
324.8
324.8
0 0 0 53,611,685 0 0 0
^UPCOM
127.5
127.5
0 0 0 35,598,687 0 0 0
^VN30
1,963.6
1,963.6
0 0 0 282,675,968 0 0 0
^VNINDEX
1,824.5
1,824.5
0 0 0 608,253,674 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |