DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/06/2026

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 24/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.9
27.9
27.88 27.88 27.88 100 0 0 0
AAA
7.1
7.1
7.08 7.13 7.01 907,200 0 0 0
AAH
2.7
2.7
3.10 3.10 2.70 343,100 0 0 0
AAM
6.3
6.3
6.33 6.33 6.33 0 0 0 0
AAS
8.2
8.2
8.30 8.30 8.20 366,900 0 0 0
AAT
2.8
2.8
2.79 2.80 2.78 15,900 0 0 0
ABB
15.7
15.7
15.13 15.74 15.13 2,943,300 0 0 0
ABC
10.2
10.2
11.10 11.10 10.20 6,000 0 0 0
ABI
19.4
19.4
19.20 19.40 19.10 19,700 0 0 0
ABR
11.2
11.2
11.20 11.20 11.20 200 0 0 0
ABS
3.1
3.1
3.03 3.09 3 137,500 0 0 0
ABT
54.1
54.1
54.30 54.30 54 4,200 0 0 0
ABW
11.7
11.7
11.30 11.80 11.20 277,300 0 0 0
ACB
22.5
22.5
22.35 22.70 22.30 10,833,000 0 0 0
ACC
12.5
12.5
12.45 12.50 11.90 8,100 0 0 0
ACE
38.0
38.0
36.61 37.95 36.61 200 0 0 0
ACL
12.6
12.6
12.80 12.80 12 2,000 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 900 0 0 0
ACV
44.1
44.1
44.50 44.70 43.60 434,400 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.5
8.5
8.65 8.65 8.20 3,700 0 0 0
ADS
8.1
8.1
8.09 8.19 8.09 145,500 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 10,900 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.64 10.73 10.59 316,100 0 0 0
AGP
35.3
35.3
35.30 35.50 34.20 4,200 0 0 0
AGR
14.6
14.6
14.60 14.85 14.35 363,500 0 0 0
AGX
211.5
211.5
219.34 219.34 211.51 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
44.5
44.5
45.04 45.13 44.52 90,200 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
6.9
6.9
6.90 6.90 6.90 5,000 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
15.5
15.5
15.50 15.50 15.50 5,500 0 0 0
AMS
7.9
7.9
7.60 7.90 7.30 46,500 0 0 0
AMV
1.4
1.4
1.50 1.50 1.40 78,300 0 0 0
ANV
21.7
21.7
21 21.80 20.85 514,300 0 0 0
APF
47.9
47.9
46.80 48.80 46.80 166,600 0 0 0
APG
5.0
5.0
5.05 5.14 4.92 614,000 0 0 0
APH
5.5
5.5
5.51 5.60 5.49 66,600 0 0 0
API
5.8
5.8
6 6 5.80 116,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 200 0 0 0
APP
4.2
4.2
4.10 4.20 4.10 200 0 0 0
APS
6.7
6.7
6.50 6.70 6.50 71,200 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.9
16.9
16.55 16.90 16.55 300 0 0 0
ASM
5.8
5.8
5.81 5.85 5.79 305,600 0 0 0
ASP
7.9
7.9
7.65 8.05 7.56 253,800 0 0 0
AST
60.8
60.8
61.17 61.17 60.42 9,300 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
42
42
42 42 42 200 0 0 0
AVG
9.1
9.1
9.20 9.20 9 36,500 0 0 0
BAB
11.9
11.9
12.37 12.47 11.91 97,100 0 0 0
BAF
30.1
30.1
29.85 30.05 29.60 806,800 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BBH
8.0
8.0
7.97 7.97 7.97 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 2,300 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 200 0 0 0
BCA
21.1
21.1
21.20 21.20 21.10 21,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
6.90 7.10 6.90 25,600 0 0 0
BCE
8.9
8.9
8.93 8.93 8.39 8,700 0 0 0
BCF
36.6
36.6
36.58 36.58 36.58 300 0 0 0
BCM
52.8
52.8
52.90 53.10 52.60 201,800 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BDT
9.3
9.3
9.30 9.30 8.70 195,100 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BFC
52.3
52.3
52.12 52.87 52.12 67,500 0 0 0
BGE
3
3
3 3 3 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 1,000 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
27.37 28.42 27.37 1,900 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.1
23.1
23.45 23.45 23 25,400 0 0 0
BID
39.0
39.0
39.41 39.65 38.77 2,965,500 0 0 0
BIG
5
5
4.70 5.10 4.50 746,500 0 0 0
BIO
13
13
13 13 13 200 0 0 0
BKC
15.2
15.2
15.54 15.54 15.15 4,000 0 0 0
BKG
2.5
2.5
2.55 2.60 2.51 30,900 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
20.80 21.80 20.80 300 0 0 0
BMC
12.9
12.9
12.30 12.85 12.30 35,400 0 0 0
BMD
11.2
11.2
10.75 11.21 10.75 1,200 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
13.9
13.9
13.90 13.94 13.75 99,600 0 0 0
BMJ
13.4
13.4
12.50 13.50 12.40 2,400 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BMP
148.1
148.1
146.40 148.30 145 103,700 0 0 0
BMS
14
14
14.20 14.30 13.80 115,500 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BNW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 100 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 3,000 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
23.0
23.0
23.04 23.32 23.04 2,700 0 0 0
BSA
20.3
20.3
19.90 20.30 19.90 11,300 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 700 0 0 0
BSH
17
17
16.80 17 16.80 200 0 0 0
BSI
34.6
34.6
34 34.85 33.35 592,200 0 0 0
BSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BSP
10.5
10.5
10.60 10.60 10.50 2,100 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 100 0 0 0
BSR
25.3
25.3
25.02 25.46 24.03 13,355,000 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 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
20.3
20.3
20.27 20.27 20.27 100 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.4
8.4
8.30 8.35 8.30 8,500 0 0 0
BTS
5.1
5.1
5 5.10 5 400 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.3
64.3
64.80 65 63 448,000 0 0 0
BVL
13.5
13.5
13 13.50 12.70 400 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26 26.70 26 67,000 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.5
43.5
43.54 43.54 43.05 110,000 0 0 0
BWS
33.1
33.1
33.10 33.10 33.10 100 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.9
14.9
15.49 15.49 14.65 9,900 0 0 0
C47
9.3
9.3
9.20 9.28 9.06 28,600 0 0 0
C4G
6.5
6.5
6.50 6.60 6.40 303,300 0 0 0
C69
18.9
18.9
18.40 18.90 18.10 866,800 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 0 0 0 0
CAG
6.3
6.3
6.20 6.30 6.10 7,800 0 0 0
CAN
21
21
21 21 21 100 0 0 0
CAP
47.8
47.8
47.70 48.10 47.60 59,100 0 0 0
CAT
15.2
15.2
15.40 15.80 15.10 11,000 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
23.9
23.9
24 24 23.90 300 0 0 0
CC1
32.8
32.8
25.05 32.76 25.05 3,000 0 0 0
CCA
12.1
12.1
12.10 12.10 12 2,200 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 100 0 0 0
CCL
4.0
4.0
3.96 3.96 3.93 22,500 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 100 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
18.9
18.9
18.70 19 18.50 131,500 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
28 28.10 27.70 2,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.8
14.8
14.90 15.10 14.70 4,257,700 0 0 0
CET
5.2
5.2
5.20 5.20 5.20 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
3.1
3.1
3.20 3.20 3.10 300 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
25.9
25.9
26.20 26.20 25.87 7,000 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
4.1
4.1
4.30 4.30 4.10 200 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 100 0 0 0
CIG
6.7
6.7
7.22 7.22 6.70 16,900 0 0 0
CII
17.4
17.4
17.15 17.60 16.85 11,262,600 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
53.6
53.6
53.65 53.81 53.56 3,100 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
6.9
6.9
6.92 6.92 6.85 38,700 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
20.2
20.2
20.10 20.20 20.10 300 0 0 0
CLL
27.7
27.7
27.63 27.72 27.59 4,900 0 0 0
CLM
52.5
52.5
52.47 52.55 52.47 300 0 0 0
CLW
57.7
57.7
57.70 57.70 57.70 0 0 0 0
CLX
13.7
13.7
13.83 13.93 13.74 11,000 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.4
18.4
18.41 18.41 18.41 600 0 0 0
CMF
342.7
342.7
342.70 342.70 342.70 0 0 0 0
CMG
27.1
27.1
27.15 27.20 26.90 302,800 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
23.8
23.8
23.50 23.80 22.90 6,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.20 7.30 7 100,100 0 0 0
CMT
12
12
12 12 12 200 0 0 0
CMV
8
8
8 8 8 200 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.65 5.73 5.60 20,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.7
32.7
32.70 32.70 32.70 0 0 0 0
CNG
21.6
21.6
21.70 21.70 21.30 18,500 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 1,000 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
15.90 15.90 15.90 400 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
30.7
30.7
30.80 30.90 30.60 33,200 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6.1
6.1
6.01 6.10 5.90 390,800 0 0 0
CRE
7.2
7.2
7.35 7.39 7.20 119,600 0 0 0
CSC
12.5
12.5
12.30 12.60 12 8,100 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 300 0 0 0
CSM
12.8
12.8
12.85 12.85 12.50 138,100 0 0 0
CSV
23.8
23.8
23.90 24.10 23.65 146,000 0 0 0
CT3
6.1
6.1
6.10 6.10 6.10 0 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
18.5
18.5
18.51 18.51 18.51 0 0 0 0
CTD
70.3
70.3
71.50 71.50 69.90 532,200 0 0 0
CTF
17.1
17.1
17.40 17.40 16.95 256,700 0 0 0
CTG
33.4
33.4
33.39 33.58 33.04 7,488,700 0 0 0
CTI
18.3
18.3
18.32 18.32 17.91 327,900 0 0 0
CTP
8.9
8.9
8.30 9.10 8.20 368,100 0 0 0
CTR
73.5
73.5
74.39 74.39 72.81 225,400 0 0 0
CTS
25.9
25.9
25.40 26.10 25.30 2,197,900 0 0 0
CTT
16
16
16 16 16 0 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CVT
26.2
26.2
26.15 26.15 26.15 900 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.0
11.0
10.98 10.98 10.98 0 0 0 0
D2D
30.9
30.9
31.10 31.15 30.50 24,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14
14
15.40 15.40 14 3,000 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.32 3.32 3.21 39,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.8
7.8
7.90 8.34 7.80 1,700 0 0 0
DBC
18.8
18.8
18.90 18.90 18.60 852,000 0 0 0
DBD
49.0
49.0
48.48 48.96 48.48 66,400 0 0 0
DBM
24.4
24.4
24.36 24.36 24.36 100 0 0 0
DBT
12.7
12.7
12.40 12.70 12.40 19,300 0 0 0
DC1
5.9
5.9
5.93 5.93 5.85 13,800 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
7.3
7.3
7.38 7.38 7.25 89,000 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
37.20 37.40 37 499,900 0 0 0
DCM
33.5
33.5
34.04 34.04 33.37 1,928,400 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9
9
9 9 9 30,500 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.5
6.5
6.30 6.50 6.30 200 0 0 0
DDV
24.1
24.1
24.29 24.47 24.01 329,900 0 0 0
DFC
28.8
28.8
29.20 29.20 27.50 10,600 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
45.0
45.0
44.92 45.55 44.74 452,700 0 0 0
DGT
3.8
3.8
3.90 3.90 3.80 60,900 0 0 0
DGW
39.3
39.3
39.10 39.35 38.85 1,003,700 0 0 0
DHA
47.5
47.5
47.15 48 47.15 14,100 0 0 0
DHB
10.9
10.9
10.60 11.80 10.20 2,200 0 0 0
DHC
33.5
33.5
33.20 33.85 33 170,900 0 0 0
DHD
27.7
27.7
27.80 27.80 27.60 3,500 0 0 0
DHG
88.4
88.4
89.55 89.55 87.94 3,700 0 0 0
DHM
6.1
6.1
6.29 6.29 6.06 7,500 0 0 0
DHN
17.1
17.1
17.07 17.07 17.07 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
64.3
64.3
64 64.30 63.50 1,400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.8
3.8
3.70 3.80 3.70 200 0 0 0
DIG
11.8
11.8
11.98 11.98 11.65 3,902,300 0 0 0
DIH
7.7
7.7
7.65 7.65 7.65 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.20 5.30 5.10 128,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.68 2.62 1,111,000 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
20
20
20 20 20 100 0 0 0
DMC
55.2
55.2
55.20 55.20 55.20 600 0 0 0
DMN
7
7
6.57 7 6.57 1,700 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 200 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 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
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19
19
19.90 19.90 19 1,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.05 11.32 11.05 2,300 0 0 0
DP1
27.8
27.8
27.84 27.84 27.84 0 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62
62
62.20 62.30 62 6,100 0 0 0
DPG
38.6
38.6
38.60 39.20 37.95 375,700 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.6
21.6
21.58 21.63 21.30 3,196,200 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.9
38.9
39.45 39.50 38.70 265,600 0 0 0
DQC
9.2
9.2
9.03 9.31 9.03 2,900 0 0 0
DRC
11.5
11.5
11.60 11.65 11.45 147,000 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 100 0 0 0
DRH
2.0
2.0
2.02 2.05 2.01 159,300 0 0 0
DRI
14.4
14.4
14.20 14.40 13.90 372,700 0 0 0
DRL
43.1
43.1
42.60 43.08 42.60 2,500 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.20 22.40 22.05 445,300 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.5
37.5
37.50 37.60 37.05 9,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.5
11.5
11.80 12 11.40 85,400 0 0 0
DTA
3.5
3.5
3.31 3.49 3.24 2,200 0 0 0
DTD
13.1
13.1
13.30 13.30 13 48,800 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2.10 2.10 2 1,800 0 0 0
DTK
11.1
11.1
11.20 11.30 11.10 5,200 0 0 0
DTL
9.5
9.5
9.50 9.50 9.50 500 0 0 0
DTP
76.4
76.4
76.37 76.37 76.37 0 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
1
1
1 1 1 0 0 0 0
DVM
6.6
6.6
6.60 6.70 6.50 36,100 0 0 0
DVN
19.3
19.3
19.37 19.37 19.08 21,700 0 0 0
DVP
68.0
68.0
68.14 68.53 68.04 6,400 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.1
14.1
14.10 14.10 14.10 300 0 0 0
DXG
12.4
12.4
12.50 12.60 12.20 10,950,600 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
12.90 12.90 12.60 56,800 0 0 0
DXS
7.3
7.3
7.23 7.39 7.10 1,139,400 0 0 0
DXV
3.7
3.7
3.73 3.73 3.73 0 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 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
23.4
23.4
23.40 23.40 23.40 0 0 0 0
EFI
3.7
3.7
3.80 3.80 3.70 200 0 0 0
EIB
20.8
20.8
20.85 20.90 20.50 4,463,800 0 0 0
EIC
19.9
19.9
19.90 19.90 19.90 3,200 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 0 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 1,500 0 0 0
ELC
15.5
15.5
15.43 15.76 15.43 338,700 0 0 0
EME
25.9
25.9
25.90 25.90 25.90 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.0
17.0
17.14 17.14 17.04 1,000 0 0 0
EVE
9.2
9.2
9.13 9.15 9.13 49,700 0 0 0
EVF
13.3
13.3
13.30 13.40 13.15 2,241,300 0 0 0
EVG
5.4
5.4
5.43 5.51 5.37 366,400 0 0 0
EVS
5.3
5.3
4.80 5.30 4.70 674,000 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
3.3
3.3
3.29 3.39 3.24 26,000 0 0 0
FCN
11.9
11.9
11.85 11.90 11.65 299,900 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 100 0 0 0
FDC
19.4
19.4
19.45 19.45 19.35 500 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 200 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
18.8
18.8
18.80 18.80 18.80 3,600 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.0
5.0
5 5.04 4.99 25,400 0 0 0
FIT
3.8
3.8
3.83 3.83 3.75 84,100 0 0 0
FMC
35.2
35.2
35 35.20 34.85 4,000 0 0 0
FOC
64.0
64.0
62.66 64.74 62.66 99,900 0 0 0
FOX
75
75
75.80 77 74.90 124,000 0 0 0
FPT
70.8
70.8
71 71.20 70.10 5,968,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10.1
10.1
10.10 10.10 10.10 0 0 0 0
FRT
122.7
122.7
121.90 123.14 119.05 310,800 0 0 0
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
42.4
42.4
42.43 42.43 42.43 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
27.1
27.1
26.30 27.40 25.80 2,135,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.7
9.7
9.90 10 9.70 42,800 0 0 0
GAS
79.3
79.3
78.20 80.50 76.40 2,046,800 0 0 0
GCB
7.1
7.1
7.10 7.10 7.10 0 0 0 0
GCF
18.3
18.3
18.50 19.20 18.30 28,600 0 0 0
GDA
13.6
13.6
13.60 13.70 13.50 27,700 0 0 0
GDT
16.5
16.5
16.35 16.60 16.25 5,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
13.6
13.6
13.70 13.70 13.50 221,300 0 0 0
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30.5
30.5
30.50 30.60 29.80 8,320,700 0 0 0
GGG
3
3
3 3 3 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.3
12.3
12.30 12.30 11.20 2,700 0 0 0
GIL
11.4
11.4
11.60 11.60 11.40 84,400 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
28.20 28.20 28.20 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
75
75
76 76.30 74.50 715,200 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 42,400 0 0 0
GSM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
GSP
10.0
10.0
10.14 10.14 10 23,500 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 100 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.7
33.7
33.60 33.75 32.60 2,912,800 0 0 0
GVT
74.1
74.1
74.11 74.11 74.11 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.3
9.3
9 9.30 9 3,500 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15
15
14.90 15 14.85 2,306,600 0 0 0
HAH
50.8
50.8
50.91 51.20 49.09 1,234,200 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 400 0 0 0
HAP
6.9
6.9
6.50 6.90 6.50 12,300 0 0 0
HAR
3.3
3.3
3.29 3.29 3.23 82,200 0 0 0
HAS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HAT
28.5
28.5
28.45 28.45 28.45 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.6
9.6
9.70 9.72 9.63 124,100 0 0 0
HBC
4.9
4.9
5 5 4.80 670,800 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 100 0 0 0
HBS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.5
21.5
21.50 21.50 21.50 800 0 0 0
HCD
7.0
7.0
6.90 6.95 6.60 8,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.3
23.3
23.71 23.75 23.11 4,532,600 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
11 11 11 100 0 0 0
HD6
8.7
8.7
8.80 9.10 8.70 16,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDB
25.7
25.7
25.65 25.75 25.40 8,182,000 0 0 0
HDC
15.2
15.2
15.30 15.40 14.90 1,677,500 0 0 0
HDG
20.9
20.9
21.20 21.25 20.85 1,040,900 0 0 0
HDM
33.9
33.9
33.90 33.90 33.90 100 0 0 0
HDP
25
25
25 25 25 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 800 0 0 0
HEJ
13.9
13.9
13.90 13.90 13.90 300 0 0 0
HEP
14
14
14 14 14 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
144.4
144.4
144.42 144.42 144.42 0 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
75
75
75 75 75 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.33 13.38 13.15 884,500 0 0 0
HHS
11.3
11.3
11.40 11.45 11.10 1,054,900 0 0 0
HHV
10.7
10.7
10.76 10.76 10.57 3,886,700 0 0 0
HID
4.3
4.3
4.14 4.26 4.11 179,000 0 0 0
HII
5.8
5.8
5.76 5.85 5.70 249,600 0 0 0
HIO
7.9
7.9
7.90 7.90 7.90 400 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15.6
15.6
14.81 15.58 13.46 22,800 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
10.1
10.1
11.30 11.30 9.50 15,800 0 0 0
HLD
14.8
14.8
15.32 15.32 13.97 43,300 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
10.6
10.6
10.60 10.60 10.55 200 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
10.2
10.2
9.40 10.20 9.40 60,800 0 0 0
HMS
32.8
32.8
32.60 32.80 32.60 2,400 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 10.30 200 0 0 0
HNF
23
23
23 23 23 100 0 0 0
HNG
7
7
6.90 7 6.70 3,578,100 0 0 0
HNI
21.2
21.2
21.10 21.20 21.10 1,100 0 0 0
HNM
8.5
8.5
8.50 8.60 8.40 218,400 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
3.90 3.90 3.90 5,900 0 0 0
HPB
20
20
20 20 20 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.5
23.5
23.40 23.60 23.30 12,927,300 0 0 0
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
14.5
14.5
19 19 14.50 9,900 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.28 4.28 4.20 331,900 0 0 0
HQC
2.5
2.5
2.57 2.58 2.52 2,167,000 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.4
39.4
39.40 39.40 39.40 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.65 11.75 11.55 2,594,500 0 0 0
HSL
7.6
7.6
7.31 7.60 7.31 475,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 100 0 0 0
HSP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.20 34,200 0 0 0
HT1
13.3
13.3
13.33 13.43 13.19 111,800 0 0 0
HTC
39.4
39.4
39.39 39.39 39.39 0 0 0 0
HTE
2.9
2.9
2.80 2.90 2.80 8,500 0 0 0
HTG
33.3
33.3
33.62 33.62 33.25 10,500 0 0 0
HTI
20.4
20.4
20.45 20.45 20.15 19,300 0 0 0
HTL
21.4
21.4
21 21.40 21 1,200 0 0 0
HTM
10.5
10.5
10.80 10.80 10.50 12,200 0 0 0
HTN
4.6
4.6
4.51 4.60 4.47 175,000 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.3
12.3
11.51 12.31 11.51 700 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU4
8.8
8.8
8.66 8.76 8.66 200 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 6,500 0 0 0
HUB
11.4
11.4
11.39 11.39 11.39 100 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.30 15.40 15.10 817,900 0 0 0
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.2
10.2
10.20 10.25 10.10 118,900 0 0 0
HVN
22.5
22.5
22.75 22.75 22.45 342,300 0 0 0
HVT
24.5
24.5
24.70 24.90 24.32 23,600 0 0 0
HWS
14.2
14.2
13.98 14.17 13.98 6,100 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 3,000 0 0 0
ICF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
ICG
15.6
15.6
15.60 15.60 15.60 300 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.1
27.1
27.22 27.22 27.12 600 0 0 0
ICT
16.8
16.8
16.82 16.82 16.82 0 0 0 0
IDC
35.6
35.6
36.21 36.21 35.17 1,098,900 0 0 0
IDI
5.6
5.6
5.67 5.67 5.60 135,800 0 0 0
IDJ
4.2
4.2
4.30 4.30 4.10 569,700 0 0 0
IDP
285
285
285 285 285 100 0 0 0
IDV
22
22
22 22 22 1,500 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 3,000 0 0 0
IJC
9.0
9.0
9.10 9.10 8.93 446,500 0 0 0
ILA
7.1
7.1
7.10 7.10 6.90 14,400 0 0 0
ILB
20.3
20.3
20.42 20.42 20.33 15,800 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
22.9
22.9
25.60 25.60 22.90 41,900 0 0 0
IME
45
45
45 45 45 100 0 0 0
IMP
42.9
42.9
42.92 42.92 42.37 8,400 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.2
36.2
36.50 36.50 36.20 5,500 0 0 0
IPA
13.1
13.1
13.13 13.13 12.96 28,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 0 0 0 0
IST
37.8
37.8
37.81 37.81 37.81 100 0 0 0
ITC
10.7
10.7
10.73 10.78 10.51 120,200 0 0 0
ITD
13.1
13.1
12.88 13.18 12.88 12,000 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 164,500 0 0 0
ITS
3.7
3.7
3.70 3.70 3.60 20,800 0 0 0
IVS
6.7
6.7
6.76 6.76 6.66 2,100 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.70 3.70 3.60 163,600 0 0 0
KBC
29.3
29.3
29.10 29.30 28.65 2,280,800 0 0 0
KCB
10.1
10.1
10.17 10.17 9.89 8,200 0 0 0
KDC
50.0
50.0
50 50 48.85 357,800 0 0 0
KDH
22.0
22.0
21.95 22.10 21.70 3,028,400 0 0 0
KDM
20.2
20.2
20 20.20 20 9,900 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
4.92 4.97 4.91 2,563,000 0 0 0
KHP
9.3
9.3
9.37 9.37 9.23 43,300 0 0 0
KHS
12.5
12.5
12.40 12.50 12.30 1,800 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.5
5.5
5.50 5.50 5.50 200 0 0 0
KMR
2.6
2.6
2.60 2.61 2.56 3,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.3
37.3
36.50 37.30 36 348,800 0 0 0
KSB
14.6
14.6
14.75 14.85 14.55 765,600 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 200 0 0 0
KSF
77.5
77.5
78 78.90 77 148,600 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
13.9
13.9
13.95 13.95 13.95 100 0 0 0
KTS
19.8
19.8
22.60 22.60 19.80 4,300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.0
23.0
22.95 22.95 22.95 100 0 0 0
L12
4.6
4.6
4.50 4.60 4.50 3,600 0 0 0
L14
21.1
21.1
21.20 21.30 21 21,200 0 0 0
L18
17.5
17.5
16.60 17.50 16.60 600 0 0 0
L40
28.5
28.5
28.80 28.80 28 38,700 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
LAF
19
19
17.60 19 17.60 47,900 0 0 0
LAI
9.3
9.3
9.17 9.25 9.17 9,400 0 0 0
LAS
14.2
14.2
14.20 14.30 14 129,200 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 100 0 0 0
LBE
16.2
16.2
16.60 17.10 16.20 28,800 0 0 0
LBM
28
28
28.30 28.60 28 6,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.45 8.49 8.30 651,600 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.31 3.49 3.08 2,188,900 0 0 0
LDP
8.5
8.5
8.50 8.50 8.30 119,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.68 5.68 5.16 121,000 0 0 0
LHC
47
47
47.20 50.50 46.60 20,700 0 0 0
LHG
25.9
25.9
25.80 25.94 25.80 17,000 0 0 0
LIC
29.4
29.4
29 30.30 29 3,800 0 0 0
LIG
3.7
3.7
3.70 3.80 3.60 163,500 0 0 0
LIX
28.3
28.3
28.75 28.75 27.45 14,500 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 2,700 0 0 0
LLM
20.3
20.3
18.70 21.30 18.70 1,800 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
6.2
6.2
6.20 6.20 5.10 6,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
8.9
8.9
9.38 9.38 8.91 9,400 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
55.5
55.5
56.20 56.20 54.80 11,865,500 0 0 0
LPT
7.7
7.7
7.80 7.80 7.70 4,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.6
33.6
33.50 33.80 33.50 3,100 0 0 0
LSS
8.4
8.4
8.38 8.38 8.16 66,600 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
21.2
21.2
21.20 21.20 21.20 200 0 0 0
MA1
31
31
34.30 34.30 31 400 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.9
19.9
19.90 19.98 19.74 12,609,600 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 375,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
19.20 19.29 18.72 3,357,600 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 10,500 0 0 0
MCM
27.6
27.6
27.90 27.90 27.35 2,500 0 0 0
MCO
6.1
6.1
5.80 6.10 5.80 20,000 0 0 0
MCP
28.2
28.2
28 28.15 27.90 31,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.39 8.39 8.21 1,000 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MDG
37.1
37.1
37.10 37.10 37.10 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
6.4
6.4
6.55 6.55 6.29 8,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.3
33.3
33.50 34 33.30 4,900 0 0 0
MGC
11.1
11.1
10 11.10 10 2,000 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 100 0 0 0
MHC
8.9
8.9
8.68 8.86 8.48 4,500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.58 16.72 16.48 66,200 0 0 0
MKP
23.4
23.4
26.00 26.00 23.35 1,700 0 0 0
MKV
21
21
17.40 21 17.40 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.2
17.2
17.20 17.20 17.10 900 0 0 0
MML
29.6
29.6
29.80 29.90 29.50 9,000 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 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 15.80 15.70 3,400 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
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.3
19.3
18.90 19.30 18.90 1,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.0
13.0
12.92 13.17 12.88 6,189,000 0 0 0
MSH
33.9
33.9
34.10 34.10 33.75 79,700 0 0 0
MSN
71.5
71.5
71.40 71.60 70.60 2,086,700 0 0 0
MSR
38.5
38.5
38.88 39.07 38.09 582,900 0 0 0
MST
8.9
8.9
8.80 8.90 8.60 2,106,100 0 0 0
MTA
12.0
12.0
12.08 12.47 11.98 1,800 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
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 2,000 0 0 0
MTP
13
13
13 13 12.80 4,900 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
12.9
12.9
12.76 13.23 12.66 2,500 0 0 0
MVN
57
57
55.20 57.60 53.70 12,200 0 0 0
MWG
76.6
76.6
74.83 76.61 73.85 4,218,000 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 49.85 572,600 0 0 0
NAG
7.3
7.3
7.28 7.28 7.09 25,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.1
31.1
31.10 31.10 31.10 700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.7
17.7
17.40 17.70 17.35 50,000 0 0 0
NBC
7.9
7.9
7.96 8.05 7.86 33,700 0 0 0
NBE
8.9
8.9
8.80 8.90 8.80 800 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
14.9
14.9
14.87 14.87 14.87 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.5
12.5
12.40 12.50 12.40 14,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.5
84.5
84.62 84.71 84.43 15,200 0 0 0
ND2
32.3
32.3
32.33 32.33 32.33 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.8
10.8
10.80 11 10.60 309,000 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 18,800 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.50 6.60 6.50 500 0 0 0
NET
65.1
65.1
65.20 65.20 65.10 2,500 0 0 0
NFC
56
56
56 56 56 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.1
10.1
10.05 10.23 10.05 44,400 0 0 0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHH
10.2
10.2
10.15 10.20 10.10 58,800 0 0 0
NHT
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
11.9
11.9
11.95 12 11.70 1,895,100 0 0 0
NLG
25.5
25.5
25.85 26.05 25.25 2,554,800 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.0
43.0
42.79 43.48 42.45 23,300 0 0 0
NNT
57.3
57.3
57.30 57.30 57.30 300 0 0 0
NO1
5.0
5.0
4.98 4.98 4.97 2,000 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.2
11.2
11.23 11.23 11.23 0 0 0 0
NRC
6.3
6.3
5.80 6.30 5.80 2,397,100 0 0 0
NSC
70.2
70.2
70.22 70.22 70.22 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
5 5 4.50 79,500 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 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 0 0 0 0
NT2
22.4
22.4
22.80 22.80 22.40 318,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 600 0 0 0
NTL
15.5
15.5
15.40 15.50 15.15 226,700 0 0 0
NTP
50.8
50.8
50.60 51.20 50 90,500 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14
14
12.80 14 12.70 2,329,300 0 0 0
NVL
13.0
13.0
12.30 13 11.80 27,152,700 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.9
7.9
7.85 7.85 7.85 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.10 4.30 4.10 11,000 0 0 0
OCB
10.7
10.7
10.70 10.74 10.57 2,277,200 0 0 0
OCH
7.5
7.5
7.50 7.50 7.20 86,200 0 0 0
ODE
46.4
46.4
46.30 46.50 46.30 17,000 0 0 0
OGC
2.9
2.9
2.90 2.93 2.87 244,000 0 0 0
OIL
13.2
13.2
13.16 13.36 12.86 1,499,700 0 0 0
ONE
11.3
11.3
11 11.30 11 3,000 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.2
20.2
20.22 20.22 20.22 0 0 0 0
ORS
13.8
13.8
13.15 13.80 13.15 10,429,700 0 0 0
PAC
19.2
19.2
19.20 19.30 19 144,200 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.7
22.7
22.65 22.70 22.35 475,900 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 17,100 0 0 0
PAT
60.9
60.9
60.87 60.87 60.87 0 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 8,000 0 0 0
PBP
11.2
11.2
11.15 11.15 11.15 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.8
21.8
21.70 21.80 21 4,185,800 0 0 0
PCC
24
24
24 24 24 1,000 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3
3
3 3 3 100 0 0 0
PCH
18.7
18.7
18.41 18.88 18.41 186,200 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.1
10.1
10 10.10 10 300 0 0 0
PDB
19.7
19.7
19.80 20 19.10 19,200 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
99.2
99.2
98.21 99.18 93.91 2,700 0 0 0
PDR
14.7
14.7
14.65 14.75 14.40 5,688,800 0 0 0
PEG
3.4
3.4
3.40 3.40 3.40 4,100 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43
43
43 43 43 0 0 0 0
PET
49.5
49.5
46.86 49.71 46.57 978,300 0 0 0
PFL
1.9
1.9
2 2 1.90 34,200 0 0 0
PGB
11
11
10.70 11 10.60 27,900 0 0 0
PGC
12.1
12.1
12.20 12.30 12.10 22,200 0 0 0
PGD
22.4
22.4
22.50 22.60 22.10 2,200 0 0 0
PGI
18
18
18 18 18 0 0 0 0
PGN
7.3
7.3
7.40 7.40 7 2,600 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.6
20.6
20.72 20.72 20.06 2,000 0 0 0
PHC
4.6
4.6
4.68 4.75 4.55 10,900 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
60
60
59 60 59 1,000 0 0 0
PHP
37.9
37.9
37.14 38.31 37.04 175,600 0 0 0
PHR
34.5
34.5
34.73 34.95 34.41 218,000 0 0 0
PHS
9.6
9.6
9.40 9.60 9.40 16,600 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14.2
14.2
13.94 14.21 13.75 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11
11
11 11 11 200 0 0 0
PIT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
PIV
6.7
6.7
6.80 6.90 6.60 107,500 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 0 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
20.7
20.7
20.80 20.80 20.60 87,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.2
4.2
4.01 4.18 4.01 32,300 0 0 0
PLX
36.5
36.5
36.44 36.88 35.58 1,914,700 0 0 0
PMB
9.7
9.7
9.72 9.72 9.72 4,700 0 0 0
PMC
130.9
130.9
130.94 130.94 130.94 0 0 0 0
PMG
6.0
6.0
6.04 6.04 6.04 200 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
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
29.0
29.0
30.36 30.36 28.99 900 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
65.5
65.5
64.80 66 64.40 724,500 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
14.4
14.4
14.40 14.90 14.40 12,600 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 4,100 0 0 0
POV
6.8
6.8
6.90 6.90 6.80 300 0 0 0
POW
14.1
14.1
14.25 14.30 14 5,901,100 0 0 0
PPC
9.6
9.6
9.61 9.65 9.61 92,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.2
25.2
25.24 25.24 25.14 3,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
10.5
10.5
10.10 10.50 10.10 4,300 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 1,100 0 0 0
PRE
27.2
27.2
27.07 27.16 26.97 4,400 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 3,800 0 0 0
PSB
5.4
5.4
5.30 5.40 5.20 13,000 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.2
13.2
13.08 13.15 12.92 14,900 0 0 0
PSE
11
11
11 11 11 0 0 0 0
PSI
9.1
9.1
9 9.20 9 210,300 0 0 0
PSL
9
9
9 9 9 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
7.4
7.4
7.32 7.41 7.22 8,500 0 0 0
PTB
35.8
35.8
35.75 35.84 35.12 166,700 0 0 0
PTC
6.3
6.3
6.30 6.30 6.25 7,400 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
25
25
25 25 25 0 0 0 0
PTL
2.5
2.5
2.58 2.58 2.51 15,300 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 700 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.4
5.4
5.50 5.50 5.40 9,200 0 0 0
PV2
2
2
2 2 1.80 537,600 0 0 0
PVB
24.7
24.7
23.70 24.90 23.30 73,300 0 0 0
PVC
13.4
13.4
13.50 13.60 13.10 565,500 0 0 0
PVD
19.1
19.1
18.81 19.17 18.51 3,712,900 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
6 6 5.90 21,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
64.8
64.8
66.41 67.38 64.82 38,800 0 0 0
PVM
19
19
19 19 19 6,100 0 0 0
PVO
6.1
6.1
6 6.10 5.90 26,800 0 0 0
PVP
17.5
17.5
17.13 17.46 16.70 577,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.3
32.3
31.50 32.50 31.25 2,038,500 0 0 0
PVT
20.1
20.1
20.15 20.25 19.65 1,348,400 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
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.6
5.6
5.20 5.70 5.20 2,900 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.5
12.5
12.60 12.60 12.40 15,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
18.2
18.2
24.59 24.59 18.23 1,200 0 0 0
QCG
12.5
12.5
12.60 12.60 12.30 96,400 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
30.9
30.9
30.90 30.90 30.90 500 0 0 0
QNS
47.5
47.5
47.56 47.56 47.36 101,200 0 0 0
QNT
12.5
12.5
12.50 12.50 12.50 100 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
35 35 35 700 0 0 0
QSP
23.3
23.3
23.70 23.70 23.30 1,300 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
32.1
32.1
32.05 32.05 32.05 0 0 0 0
QTP
11.6
11.6
11.70 11.70 11.60 182,900 0 0 0
RAL
81.0
81.0
81.19 81.39 80.71 2,200 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 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 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.8
11.8
11.80 11.80 11.80 2,000 0 0 0
REE
50.3
50.3
50.40 50.80 50.10 230,400 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 0 0 0 0
RYG
8.7
8.7
8.39 8.70 8.39 4,500 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 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 2,000 0 0 0
S99
8.8
8.8
8.40 8.80 8.40 168,900 0 0 0
SAB
44.7
44.7
44.72 44.96 44.44 266,600 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 300 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 6,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.95 6.03 5.87 96,600 0 0 0
SAS
34.0
34.0
34.03 34.03 33.67 11,500 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
SBA
27.0
27.0
26.30 26.95 26.20 8,800 0 0 0
SBB
20.9
20.9
19.90 20.89 19.80 2,300 0 0 0
SBD
8.0
8.0
7.50 7.97 7.50 600 0 0 0
SBG
12.4
12.4
12.33 12.50 12.29 564,700 0 0 0
SBH
38
38
39.60 39.60 38 5,200 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.6
4.6
4.60 4.60 4.50 136,700 0 0 0
SBT
21.5
21.5
21.10 21.45 21.10 458,800 0 0 0
SBV
6.4
6.4
6 6.39 5.98 6,500 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 5,600 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.6
64.6
65.20 65.50 64.30 24,100 0 0 0
SCI
11.7
11.7
11.70 11.70 11.60 8,800 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
17.9
17.9
19.90 19.90 17.50 4,700 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.11 5.15 5.03 1,473,900 0 0 0
SCS
46.8
46.8
47.43 47.43 46.44 185,000 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
9
9
9 9 9 800 0 0 0
SD5
7.2
7.2
7.20 7.20 7.20 0 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
10.9
10.9
10.90 10.90 10.90 10,000 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
8.6
8.6
8.62 8.62 8.62 3,600 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SDV
31.1
31.1
31.11 31.11 31.11 9,000 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
51.8
51.8
51.80 51.80 51.80 100 0 0 0
SEB
38.5
38.5
38.52 38.52 38.52 200 0 0 0
SED
15.9
15.9
15.99 15.99 15.90 7,400 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
23.8
23.8
24.20 24.20 23.80 600 0 0 0
SGB
13.1
13.1
12.30 13.50 12 74,400 0 0 0
SGC
104.0
104.0
102.05 104.04 102.05 1,800 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.84 25.84 25.84 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.2
53.2
53.50 53.50 52.80 6,700 0 0 0
SGP
22.9
22.9
23.20 23.20 22.60 8,100 0 0 0
SGR
10.6
10.6
10.92 10.92 10.58 75,700 0 0 0
SGS
12.3
12.3
12.29 12.38 12.29 2,600 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 800 0 0 0
SHA
4.0
4.0
4.04 4.04 3.96 3,000 0 0 0
SHB
13.7
13.7
13.80 13.80 13.55 38,938,800 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.8
6.8
5.80 6.80 5.80 7,300 0 0 0
SHI
14.1
14.1
14.20 14.40 14.10 88,300 0 0 0
SHN
3.7
3.7
3.90 3.90 3.60 13,700 0 0 0
SHP
33.4
33.4
33.20 33.40 33.10 800 0 0 0
SHS
18.3
18.3
18.40 18.80 18.10 9,938,400 0 0 0
SID
14.4
14.4
14.40 14.40 14.40 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
38
38
38 38 38 0 0 0 0
SJ1
15.3
15.3
13.40 15.30 13.40 7,200 0 0 0
SJD
14.1
14.1
14.15 14.15 14 49,500 0 0 0
SJE
12.8
12.8
12.90 12.90 12.70 12,100 0 0 0
SJG
29.2
29.2
29.20 29.20 29.20 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
48
48
47.30 48 47.10 18,700 0 0 0
SKG
8.4
8.4
8.44 8.44 8.36 29,400 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,000 0 0 0
SLS
149
149
149.10 149.10 149 700 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.5
38.5
38.60 38.65 38.50 2,000 0 0 0
SMC
10.5
10.5
10.30 10.60 10.20 333,500 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
9.3
9.3
9.30 10 9.30 9,000 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
SNZ
28
28
28 28 27.50 800 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 7,000 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
7.1
7.1
7.10 7.10 7.10 305,000 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SPV
35
35
32.40 35 32.40 100,300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.4
7.4
7.55 7.55 7.20 71,300 0 0 0
SSB
15.2
15.2
15.15 15.20 14.90 2,432,500 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.3
21.3
21.50 21.54 21.22 10,242,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
3.07 3.08 2.98 128,700 0 0 0
STB
71.2
71.2
71.80 73.60 71.20 3,739,700 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
STG
27.8
27.8
27.75 27.75 27.75 100 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 138,300 0 0 0
STK
9.6
9.6
9.91 10 9.64 11,600 0 0 0
STP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 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
17.4
17.4
17.35 17.35 17.35 0 0 0 0
SVD
4.0
4.0
4.10 4.14 3.84 14,900 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
2.5
2.5
2.60 2.80 2.50 632,000 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
SWC
24.9
24.9
24.90 24.90 24.90 0 0 0 0
SZB
38.6
38.6
38.56 38.92 38.56 1,500 0 0 0
SZC
21.3
21.3
21.44 21.58 21.15 229,900 0 0 0
SZE
7.2
7.2
6.94 7.23 6.66 4,200 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.9
26.9
27.42 27.42 26.92 46,800 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
9.82 9.91 9.73 3,800 0 0 0
TAB
33
33
33 33 33 0 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 32.50 600 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.5
32.5
32.50 32.95 32 17,964,000 0 0 0
TCH
13.2
13.2
13.32 13.36 12.86 4,574,400 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.2
30.2
30.10 30.25 30 17,200 0 0 0
TCM
20.2
20.2
20.25 20.25 20 769,400 0 0 0
TCO
11.1
11.1
11 11.20 10.65 98,500 0 0 0
TCR
2.3
2.3
2.29 2.29 2.29 700 0 0 0
TCT
18.8
18.8
18.85 18.85 18.80 400 0 0 0
TCW
29.6
29.6
29.90 30 29.60 5,400 0 0 0
TDB
40
40
40 40 40 400 0 0 0
TDC
9.7
9.7
9.55 9.69 9.37 133,600 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.41 2.41 2.37 20,400 0 0 0
TDH
3.8
3.8
3.71 3.79 3.71 24,500 0 0 0
TDM
55.4
55.4
56.17 56.17 55.40 2,200 0 0 0
TDP
26.3
26.3
25 26.36 25 168,700 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 3,200 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 27,100 0 0 0
TDW
44.8
44.8
44.78 44.78 44.78 100 0 0 0
TED
65.8
65.8
65.77 65.77 65.77 0 0 0 0
TEG
6.0
6.0
6.07 6.07 6 22,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
45.9
45.9
45.92 45.92 45.92 0 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.4
5.4
5.40 5.40 5.40 100 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
177.9
177.9
197.60 197.60 177.90 46,500 0 0 0
THG
35.6
35.6
36 36 35.50 18,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.90 1,500 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.0
16.0
15.97 15.97 15.97 0 0 0 0
TID
19.2
19.2
19.27 19.27 19.08 32,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.40 6.40 6.30 228,500 0 0 0
TIN
125
125
126 127 122 9,300 0 0 0
TIP
16.8
16.8
16.81 16.81 16.76 18,800 0 0 0
TIS
4.6
4.6
4.60 4.60 4.60 6,100 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.2
9.2
9.70 9.70 9 2,000 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
11.8
11.8
12.06 12.06 11.77 400 0 0 0
TL4
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TLD
8.6
8.6
8.60 8.61 8.55 222,700 0 0 0
TLG
48.3
48.3
48.39 48.74 48.00 53,100 0 0 0
TLH
4.4
4.4
4.37 4.37 4.32 147,300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51
51
51 51 51 0 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 1,000 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
44.1
44.1
43.41 44.08 43.41 6,800 0 0 0
TMS
39.0
39.0
38.95 38.95 38.95 0 0 0 0
TMT
11.8
11.8
11.70 11.85 11.70 11,400 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.1
13.1
13.12 13.12 13.12 100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.3
30.3
30.30 30.30 30.30 100 0 0 0
TNG
18.5
18.5
18.51 18.61 18.23 541,500 0 0 0
TNH
8.9
8.9
8.74 8.90 8.74 52,300 0 0 0
TNI
4.8
4.8
4.70 4.79 4.70 2,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11
11
12.15 12.15 11 38,300 0 0 0
TNW
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.0
172.0
171.46 171.95 167.98 1,600 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 1,000 0 0 0
TOW
31
31
31 31 31 1,000 0 0 0
TPB
16
16
16.15 16.20 15.95 8,873,700 0 0 0
TPC
7.3
7.3
7.25 7.28 7.25 400 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
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.0
38.0
37.98 37.98 37.93 16,400 0 0 0
TRC
18.3
18.3
18.24 18.26 18.14 15,400 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 42,400 0 0 0
TSB
18.9
18.9
18.90 19.70 18.90 1,100 0 0 0
TSC
2.3
2.3
2.34 2.35 2.27 140,600 0 0 0
TSD
3.3
3.3
3.20 3.30 3.20 1,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
26.3
26.3
26.28 26.28 26.28 500 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
9.6
9.6
9.30 9.80 9.30 17,500 0 0 0
TTA
11.4
11.4
11.20 11.50 11.15 1,075,900 0 0 0
TTC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
TTD
85.4
85.4
85.45 85.45 85.45 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.16 2.18 2.11 783,100 0 0 0
TTG
12.9
12.9
13.30 13.30 12.70 3,000 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 9,500 0 0 0
TTL
7.3
7.3
7 7.30 6.80 7,300 0 0 0
TTN
13.9
13.9
13.99 13.99 13.71 40,500 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 0 0 0 0
TV1
22.7
22.7
22.70 22.90 22.40 35,100 0 0 0
TV2
28.6
28.6
28.60 28.85 28.50 88,400 0 0 0
TV3
15.6
15.6
15.56 15.56 15.56 0 0 0 0
TV4
12.7
12.7
12.70 12.80 12.70 16,600 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.5
7.5
7.55 7.55 7.50 13,200 0 0 0
TVC
10.4
10.4
9.90 10.50 9.80 1,915,700 0 0 0
TVD
9.1
9.1
9 9.20 9 18,500 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
11
11.10 11.20 10.80 716,400 0 0 0
TVS
13.8
13.8
13.79 13.79 13.79 570,500 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.6
16.6
16.60 16.60 16.60 500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
6.80 7.10 6.50 13,700 0 0 0
UDL
33.6
33.6
32.78 33.57 32.78 300 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
61.7
61.7
62 62 61.70 900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
6.70 7.30 6.70 500 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 300 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.70 10.70 10.70 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 2,500 0 0 0
VBG
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
11.3
11.3
11.30 11.30 11.30 100 0 0 0
VC2
4.4
4.4
4.40 4.50 4.30 90,100 0 0 0
VC3
24.7
24.7
24.65 24.74 24.47 1,307,200 0 0 0
VC6
20.1
20.1
18 20.10 18 20,200 0 0 0
VC7
8.2
8.2
8.20 8.30 8 77,300 0 0 0
VC9
4.7
4.7
4.50 4.70 4.50 22,700 0 0 0
VCA
6.1
6.1
6.11 6.11 6.10 2,800 0 0 0
VCB
60.5
60.5
60.89 61.09 60.50 2,542,500 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297.5
297.5
298 298 297.50 400 0 0 0
VCG
17.5
17.5
17.50 17.59 17.33 2,602,300 0 0 0
VCI
24.2
24.2
24.45 24.65 24 5,582,300 0 0 0
VCM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 13,000 0 0 0
VCR
43
43
42 43 42 3,000 0 0 0
VCS
35.9
35.9
36 36 35.70 37,400 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
11.5
11.5
11.50 11.50 11.50 400 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.2
41.2
41.20 41.20 41.20 0 0 0 0
VDS
14.4
14.4
14.30 14.45 14 778,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 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
VE9
3
3
3 3 3 13,100 0 0 0
VEA
35.1
35.1
35.20 35.20 35 160,300 0 0 0
VEC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
VEF
88.1
88.1
88.10 90 88.10 3,100 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.3
14.3
14.10 14.30 14.10 600 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.7
46.7
47 47 46.60 4,200 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
39.9
39.9
40.31 40.31 39.37 353,200 0 0 0
VGG
39.2
39.2
39.20 39.20 39.20 200 0 0 0
VGI
84.2
84.2
85.52 85.52 83.50 299,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.9
26.9
27.40 27.40 24.70 25,500 0 0 0
VGR
93.8
93.8
117.41 126.21 93.44 84,200 0 0 0
VGS
21
21
21.30 21.30 20.90 219,200 0 0 0
VGT
11.0
11.0
11.12 11.12 10.92 362,600 0 0 0
VGV
43
43
43 43 43 0 0 0 0
VHC
58.4
58.4
58.50 58.80 57.80 452,700 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VHE
3.3
3.3
3.30 3.40 3.30 35,400 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 1.60 120,100 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
13 13 13 0 0 0 0
VHM
76.8
76.8
75.11 77.28 74.15 5,424,600 0 0 0
VIB
14.7
14.7
14.75 14.79 14.52 5,675,600 0 0 0
VIC
230.5
230.5
229 242 227.10 3,746,800 0 0 0
VID
4.8
4.8
4.66 4.84 4.66 1,200 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.7
15.7
15.70 15.70 15.70 700 0 0 0
VIG
4.4
4.4
4.40 4.40 4.30 42,900 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.6
10.6
10.50 10.63 10.50 103,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
24.32 25.90 24.32 5,000 0 0 0
VIW
27.8
27.8
28.80 28.80 27.30 254,000 0 0 0
VIX
16.1
16.1
16.24 16.38 16 30,549,000 0 0 0
VJC
136.4
136.4
137.50 138.20 136.10 967,200 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 100 0 0 0
VLB
46.6
46.6
46.17 46.65 46.17 16,200 0 0 0
VLC
12.4
12.4
12.60 12.70 12.40 101,000 0 0 0
VLG
7.7
7.7
7.70 7.70 7.70 500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
43.2
43.2
43.19 43.19 43.19 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 200 0 0 0
VMG
3.2
3.2
3.20 3.20 3.20 0 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
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VNB
14.1
14.1
14.30 14.30 14 5,100 0 0 0
VNC
35.5
35.5
35.30 35.50 35.30 23,500 0 0 0
VND
17.6
17.6
17.75 17.85 17.35 15,118,200 0 0 0
VNF
13.5
13.5
13.54 13.54 13.45 11,200 0 0 0
VNG
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.5
18.5
18.75 18.85 18.50 7,700 0 0 0
VNM
56.5
56.5
56.74 56.84 56.26 1,532,100 0 0 0
VNP
18.4
18.4
18.57 18.67 17.90 20,600 0 0 0
VNR
17.9
17.9
18.01 18.10 17.92 37,100 0 0 0
VNS
7.9
7.9
7.85 7.85 7.85 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
375.1
375.1
380 390 375.10 1,500 0 0 0
VOS
12.2
12.2
12.20 12.25 12 389,200 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
26.6
26.6
26.55 26.80 26.20 12,665,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.8
21.8
21.85 21.85 21.80 5,000 0 0 0
VPG
2.7
2.7
2.75 2.78 2.68 288,500 0 0 0
VPH
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VPI
56.4
56.4
54.91 56.73 54.73 1,237,600 0 0 0
VPL
90.5
90.5
90.50 90.90 88.10 950,600 0 0 0
VPR
7.0
7.0
6.91 7.17 6.91 10,300 0 0 0
VPS
8.1
8.1
8.14 8.15 8.13 3,400 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 1,000 0 0 0
VRC
12
12
12 12.10 12 600 0 0 0
VRE
29.3
29.3
28.88 29.75 28.59 6,045,300 0 0 0
VRG
14
14
14 14 14 700 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.7
18.7
19 19 18.35 2,986,000 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 300 0 0 0
VSF
25.7
25.7
25.90 25.90 25.60 37,800 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
41.12 41.12 40.83 600 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 0 0 0 0
VSM
16
16
14 16 14 700 0 0 0
VSN
13.0
13.0
13.09 13.09 12.80 900 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
13.1
13.1
13.20 13.20 13.10 1,000 0 0 0
VTC
11.1
11.1
10.94 11.10 10.86 4,700 0 0 0
VTD
4.7
4.7
4.80 4.90 4.60 168,500 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 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 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
40.2
40.2
40.98 41.20 39.34 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.50 43,500 0 0 0
VTP
53.8
53.8
54.45 54.62 53.43 456,400 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
11.2
11.2
11.40 11.50 10.90 22,800 0 0 0
VTV
14
14
14 14 14 1,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 914,200 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 100 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
295
295
295 295 295 0 0 0 0
WSB
55.7
55.7
55 55.70 55 500 0 0 0
WSS
6.7
6.7
6.60 6.70 6.50 12,600 0 0 0
WTC
9.4
9.4
9.30 9.40 9.30 400 0 0 0
X20
11.4
11.4
10.98 11.44 10.98 2,500 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
14.1
14.1
14.09 14.09 14.09 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 10 30,200 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
15.7
15.7
16.70 16.70 15.20 12,900 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
10.0
10.0
9.99 9.99 9.99 100 0 0 0
YEG
8.9
8.9
8.96 8.97 8.80 405,900 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
^VN30
2,010.2
2,010.2
0 0 0 275,340,627 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |