DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (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 29/05/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
29.90 29.90 29.90 42,100 0 0 0
AAA
7.0
7.0
7.07 7.10 7.02 394,900 0 0 0
AAH
2.9
2.9
3 3 2.90 136,300 0 0 0
AAM
7.1
7.1
6.60 7.05 6.60 1,800 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 341,500 0 0 0
AAT
2.9
2.9
2.80 2.85 2.80 10,000 0 0 0
AAV
7.3
7.3
7.50 7.60 7.20 788,600 0 0 0
ABB
15.6
15.6
15.50 15.60 15.40 512,400 0 0 0
ABC
10.6
10.6
10.50 10.60 10.50 4,100 0 0 0
ABI
19.6
19.6
19.50 19.60 19.30 21,000 0 0 0
ABR
12.6
12.6
12.70 12.70 12.60 300 0 0 0
ABS
3.0
3.0
3.01 3.04 2.95 65,700 0 0 0
ABT
56
56
56 56 56 200 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 87,800 0 0 0
ACB
24.9
24.9
24.50 25.20 24.50 16,936,300 0 0 0
ACC
12.5
12.5
12.50 12.65 12.20 73,700 0 0 0
ACE
36.3
36.3
37.20 37.50 36.30 5,100 0 0 0
ACL
12.7
12.7
12.55 13 12.50 11,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 265,400 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ACV
43.9
43.9
43.90 44 43.60 354,100 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
8.2
8.2
8.15 8.15 8.15 100 0 0 0
ADS
9.0
9.0
9.09 9.10 8.96 45,300 0 0 0
AFX
10.6
10.6
10.65 10.75 10.55 46,100 0 0 0
AG1
10.5
10.5
10.40 10.50 10.20 7,000 0 0 0
AGF
2
2
2 2 2 1,500 0 0 0
AGG
12
12
12.05 12.10 12 134,700 0 0 0
AGM
2.8
2.8
2.70 2.80 2.70 171,600 0 0 0
AGP
36.2
36.2
36.50 38.90 36.20 1,400 0 0 0
AGR
14.5
14.5
14.40 14.65 14.40 213,800 0 0 0
AGX
210
210
220 220 209.60 900 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
48.5
48.5
48.50 48.50 48.50 6,000 0 0 0
ALT
14.2
14.2
14.30 14.30 14.20 6,300 0 0 0
ALV
7
7
7 7.10 7 9,000 0 0 0
AMC
12.2
12.2
12.20 12.20 12.20 100 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13
13
13 13 13 5,000 0 0 0
AMS
10.5
10.5
10 10.60 9.30 740,300 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 152,000 0 0 0
ANT
25.9
25.9
25.55 26.90 25 4,600 0 0 0
ANV
21.7
21.7
22.10 22.10 21.70 455,400 0 0 0
APF
45.5
45.5
46.27 47.09 45.18 21,200 0 0 0
APG
4.5
4.5
4.55 4.59 4.47 302,500 0 0 0
APH
5.6
5.6
5.60 5.61 5.55 163,300 0 0 0
API
6.3
6.3
6.10 6.40 6 182,400 0 0 0
APL
13
13
13 13 13 200 0 0 0
APP
4.1
4.1
4.20 4.30 4.10 152,800 0 0 0
APS
6.9
6.9
6.80 7 6.70 336,700 0 0 0
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.9
5.9
5.89 5.89 5.82 359,300 0 0 0
ASP
7.4
7.4
7.40 7.45 7.23 110,500 0 0 0
AST
70.6
70.6
70.51 70.61 70.51 200 0 0 0
ATA
0.4
0.4
0.50 0.50 0.40 1,200 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
44
44
44 44 44 0 0 0 0
AVG
9.6
9.6
9.60 9.70 9.50 31,200 0 0 0
BAB
11.3
11.3
11.20 11.30 11.20 500 0 0 0
BAF
34.7
34.7
34.55 34.75 34.45 880,800 0 0 0
BAL
7.1
7.1
7.10 7.10 7.10 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 0 0 0 0
BBH
11.4
11.4
11.40 11.40 11.40 100 0 0 0
BBM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBS
12
12
12 12 12 0 0 0 0
BBT
10
10
10.50 10.50 10 500 0 0 0
BCA
20.7
20.7
21.30 21.30 20.60 6,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.10 7 3,900 0 0 0
BCE
9.0
9.0
8.90 9 8.61 11,000 0 0 0
BCF
42.5
42.5
42.20 42.50 42.20 400 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
55.1
55.1
53.60 55.20 53.40 561,900 0 0 0
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCR
1.2
1.2
1.10 1.20 1 4,412,300 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.7
35.7
35.70 35.70 35.70 0 0 0 0
BDT
9.1
9.1
8.90 9.10 8.90 2,900 0 0 0
BDW
26
26
26 26 26 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
55.4
55.4
56.60 57.40 55.40 50,000 0 0 0
BGE
3.3
3.3
3.40 3.40 3.20 431,100 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1
1
1 1 1 1,800 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
5.3
5.3
5.30 5.30 5.30 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
29.5
29.5
29.45 29.45 29.45 100 0 0 0
BHP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BIC
24
24
24.15 24.15 23.80 114,300 0 0 0
BID
42
42
42.45 42.55 41.80 5,960,400 0 0 0
BIG
5.7
5.7
5.72 5.72 5.55 309,300 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BKC
21
21
21 21.20 20.50 3,600 0 0 0
BKG
2.5
2.5
2.35 2.46 2.35 184,200 0 0 0
BLI
9
9
8.70 9 8.70 1,000 0 0 0
BLN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 300 0 0 0
BMC
12.9
12.9
13 13 12.70 4,700 0 0 0
BMD
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.7
14.7
14.85 14.85 14.55 193,000 0 0 0
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137.1
137.1
139.70 139.70 136.90 78,900 0 0 0
BMS
14.4
14.4
14.60 14.60 14.40 101,800 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6.80 6.80 5.60 518,300 0 0 0
BNW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BOT
1.9
1.9
1.60 1.90 1.60 206,000 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BRC
12
12
12 12 12 200 0 0 0
BRR
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BRS
23.8
23.8
23.80 23.80 23 2,000 0 0 0
BSA
19.7
19.7
19.80 20.10 19.70 9,100 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BSI
35
35
35.35 35.40 35 135,400 0 0 0
BSL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
29.8
29.8
28.40 29.95 28 14,394,100 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
22
22
22 22 22 3,600 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.4
8.4
8.42 8.42 8.37 11,300 0 0 0
BTS
5.2
5.2
5.10 5.20 5 8,300 0 0 0
BTT
38
38
38 38 38 0 0 0 0
BTU
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BTV
16.2
16.2
16.20 16.20 16.20 100 0 0 0
BTW
69.3
69.3
69.30 69.30 69.30 0 0 0 0
BVB
12.3
12.3
12.60 12.60 12.30 589,600 0 0 0
BVG
2.9
2.9
2.80 2.90 2.80 76,800 0 0 0
BVH
67.7
67.7
66.80 68.20 66 477,100 0 0 0
BVL
14.7
14.7
14.10 14.70 14.10 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.2
26.2
26.20 26.50 26.20 57,800 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
42.2
42.2
44.05 44.40 42.20 167,700 0 0 0
BWS
34
34
34 34 33.90 20,100 0 0 0
BXH
16
16
16 16 16 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
18
18
18 18 18 200 0 0 0
C32
12.2
12.2
12.25 12.25 12.20 2,200 0 0 0
C47
9.6
9.6
9.57 9.69 9.50 35,700 0 0 0
C4G
6.8
6.8
6.90 6.90 6.80 147,800 0 0 0
C69
18.1
18.1
17.70 18.30 17.60 576,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 18,800 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.5
43.5
44 44.30 43.20 18,000 0 0 0
CAT
14.3
14.3
14.31 14.40 14.31 17,900 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.9
24.9
24.90 24.90 24.80 1,800 0 0 0
CC1
34
34
34 34 34 600 0 0 0
CCA
14.5
14.5
14.54 14.54 14.54 900 0 0 0
CCC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCI
19
19
19 19 19 100 0 0 0
CCL
4.3
4.3
4.39 4.40 4.29 243,100 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
CCR
14.4
14.4
14.40 14.40 14.40 100 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 74.50 100 0 0 0
CDC
20.7
20.7
20.80 20.80 20.50 73,100 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.4
29.4
29 29.40 28.90 7,500 0 0 0
CDO
1.5
1.5
1.50 1.50 1.40 55,100 0 0 0
CDP
12.8
12.8
12.60 12.80 12.60 3,400 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 200 0 0 0
CEN
1.8
1.8
1.60 1.80 1.60 500 0 0 0
CEO
15.2
15.2
15.52 15.71 15.24 6,054,400 0 0 0
CET
7
7
5.90 7 5.90 153,000 0 0 0
CFM
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.2
3.2
3 3.20 3 500 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
28.0
28.0
27.75 28 27.75 12,700 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CID
8
8
7.50 8 7.50 200 0 0 0
CIG
6.1
6.1
5.83 6.05 5.83 208,400 0 0 0
CII
17.1
17.1
17.50 17.70 17.10 9,460,400 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
5
5 5 5 0 0 0 0
CKA
65.9
65.9
66.10 66.40 65.90 3,900 0 0 0
CKD
22.3
22.3
22.31 22.31 22.31 9,600 0 0 0
CKG
7.4
7.4
7.22 7.40 7.20 13,400 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
53.9
53.9
53.90 53.90 53.90 0 0 0 0
CLH
20.3
20.3
20.20 20.30 20.20 4,700 0 0 0
CLL
30
30
29.90 30.30 29.90 5,300 0 0 0
CLM
73
73
73 73 73 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.9
14.9
14.70 15 14.70 126,300 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
19
19
19.20 19.20 19 10,000 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27
27
27.60 27.75 27 265,800 0 0 0
CMI
0.6
0.6
0.50 0.60 0.40 1,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
22.80 22.80 19 200 0 0 0
CMN
24.8
24.8
25.50 25.50 24.67 4,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.30 6.90 6.30 152,900 0 0 0
CMT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.70 5.72 5.68 21,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32
32
33 33 32 200 0 0 0
CNG
22.3
22.3
22.55 22.55 22.30 5,700 0 0 0
CNN
57.5
57.5
57.50 57.50 57.50 0 0 0 0
CNT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.8
16.8
16.79 16.79 16.79 1,200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
31.3
31.3
31.20 31.40 31.20 23,100 0 0 0
CQT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CRC
6.3
6.3
6.21 6.50 6.21 4,177,800 0 0 0
CRE
7.9
7.9
7.99 7.99 7.79 108,700 0 0 0
CSC
13.8
13.8
13.80 13.80 13.60 2,200 0 0 0
CSI
16.7
16.7
17 17 16.70 400 0 0 0
CSM
12.2
12.2
12 12.35 12 257,300 0 0 0
CSV
24.7
24.7
25.55 25.55 24.55 479,300 0 0 0
CT3
6.5
6.5
6.50 6.50 6.50 7,000 0 0 0
CT6
7
7
7 7 7 300 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
71.8
71.8
72.20 72.30 71 667,500 0 0 0
CTF
18.0
18.0
18.15 18.15 17.90 266,900 0 0 0
CTG
34.8
34.8
34.90 35 34.70 8,348,100 0 0 0
CTI
20
20
20.45 20.50 20 571,000 0 0 0
CTP
8.2
8.2
10 10 8.20 610,900 0 0 0
CTR
88.5
88.5
89.20 89.30 87.40 563,400 0 0 0
CTS
21.3
21.3
21.52 21.72 21.33 613,400 0 0 0
CTT
20
20
20 20 20 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.1
1.1
1 1.10 1 26,300 0 0 0
CVT
28.3
28.3
26.50 28.30 26.50 500 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
D2D
31.4
31.4
32.30 32.30 31.30 90,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.9
2.9
2.82 2.89 2.73 77,900 0 0 0
DAN
26.8
26.8
26.80 26.80 26.80 0 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
8.02 8.19 7.80 5,000 0 0 0
DBC
18.9
18.9
19.02 19.24 18.93 1,050,500 0 0 0
DBD
51.8
51.8
49.85 51.80 49.85 65,400 0 0 0
DBM
27
27
27 27 27 100 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 5,000 0 0 0
DC1
7.4
7.4
8.30 8.30 7.40 1,100 0 0 0
DC2
5.3
5.3
5.47 5.47 5.28 400 0 0 0
DC4
7.4
7.4
7.52 7.54 7.41 152,400 0 0 0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
26
26
26 26 26 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.7
37.7
37.70 37.70 37.40 663,200 0 0 0
DCM
39.8
39.8
40.15 40.60 39.40 2,667,100 0 0 0
DCR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DCS
0.8
0.8
0.60 0.80 0.60 277,900 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 600 0 0 0
DDB
9.2
9.2
8.90 9.20 8.90 204,700 0 0 0
DDG
0.6
0.6
0.60 0.70 0.50 3,105,800 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 3,900 0 0 0
DDN
7
7
7 7 7 200 0 0 0
DDV
25.9
25.9
25.90 26 25.70 287,600 0 0 0
DFC
32
32
31.90 32 31.90 300 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 1,867,000 0 0 0
DGC
46.5
46.5
47.60 47.60 46.50 1,951,300 0 0 0
DGT
4
4
4 4 3.90 65,400 0 0 0
DGW
40.9
40.9
41.65 41.65 40.70 633,100 0 0 0
DHA
48.1
48.1
48.60 48.95 48.05 26,600 0 0 0
DHB
11.2
11.2
12.10 12.10 11.20 9,800 0 0 0
DHC
36.7
36.7
36.50 36.90 36.30 203,800 0 0 0
DHD
28.6
28.6
28.60 28.60 28.60 9,900 0 0 0
DHG
93.7
93.7
94.40 94.40 93.70 19,500 0 0 0
DHM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DHN
18
18
18 18 18 0 0 0 0
DHP
10.7
10.7
10.90 10.90 10.70 1,000 0 0 0
DHT
66.8
66.8
66.90 66.90 63 12,400 0 0 0
DIC
0.9
0.9
0.90 1 0.90 128,700 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.1
13.1
13.45 13.55 13.05 5,852,300 0 0 0
DIH
8.9
8.9
8.90 8.90 8.90 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.3
5.3
5.20 5.40 5.20 258,800 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 2.67 2.62 359,800 0 0 0
DLR
13
13
13 13 13 3,000 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
59
59
59 59 59 100 0 0 0
DMN
10
10
9.90 10 9.90 300 0 0 0
DNA
24
24
24 24 24 0 0 0 0
DNC
51
51
51 51 51 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
8.4
8.4
8.40 8.40 8.40 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
19.1
19.1
18.10 19.10 18.10 1,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.2
32.2
32.10 32.30 32.10 3,700 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
30.9
30.9
30.90 30.90 30.90 15,800 0 0 0
DP2
4
4
4 4 4 100 0 0 0
DP3
57.8
57.8
57.80 57.80 57.70 3,100 0 0 0
DPG
39.8
39.8
39.74 39.84 39.40 215,600 0 0 0
DPH
51
51
51 51 51 0 0 0 0
DPM
25.9
25.9
25.85 26 25.50 3,258,300 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
41.75 42.05 41.40 194,700 0 0 0
DQC
10.5
10.5
10.15 10.70 10.15 14,800 0 0 0
DRC
12.4
12.4
12.15 12.68 12.10 565,300 0 0 0
DRG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DRH
2.0
2.0
2.09 2.09 2.01 315,600 0 0 0
DRI
14.1
14.1
14.10 14.30 13.90 147,800 0 0 0
DRL
44
44
44.50 44.65 44 2,100 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 800 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.8
22.8
22.60 22.90 22.60 243,800 0 0 0
DSG
7
7
7 7 7 2,400 0 0 0
DSN
37.2
37.2
37.75 37.75 37.15 6,400 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
6.9
6.9
6.60 6.90 6.50 368,000 0 0 0
DTA
3.4
3.4
3.52 3.52 3.40 1,100 0 0 0
DTD
14.2
14.2
14.50 14.50 14 270,600 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
2 2 1.90 4,900 0 0 0
DTK
11.2
11.2
10.60 11.60 10.60 55,500 0 0 0
DTL
11
11
11 11 11 0 0 0 0
DTP
84
84
83.84 84 83.84 3,900 0 0 0
DTT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.30 1.20 57,700 0 0 0
DVM
7
7
7 7.20 7 56,600 0 0 0
DVN
21.6
21.6
20.90 21.60 20.90 104,000 0 0 0
DVP
71.0
71.0
70.81 71.18 70.81 10,900 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
12.8
12.8
13 13 12.80 11,700 0 0 0
DXG
13.1
13.1
13.35 13.35 13.05 7,522,400 0 0 0
DXL
10
10
10 10 10 3,500 0 0 0
DXP
13.2
13.2
13.30 13.40 13.20 141,700 0 0 0
DXS
7.6
7.6
7.70 7.80 7.56 2,279,200 0 0 0
DXV
3.9
3.9
3.90 3.90 3.85 900 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.8
24.8
25.10 25.10 24.80 300 0 0 0
EFI
3.4
3.4
3.20 3.40 3.20 2,100 0 0 0
EIB
21.3
21.3
21.45 21.45 21.25 4,173,700 0 0 0
EIC
20.6
20.6
20.70 20.70 20.60 2,000 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 1,600 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 1,600 0 0 0
ELC
16
16
15.85 16 15.50 436,600 0 0 0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.2
19.2
19 19.20 19 500 0 0 0
EVE
9.4
9.4
9.25 9.39 9.11 36,100 0 0 0
EVF
13.4
13.4
13.65 13.70 13.40 3,366,300 0 0 0
EVG
5.9
5.9
5.90 6.03 5.88 311,600 0 0 0
EVS
4.5
4.5
4.60 4.70 4.50 26,700 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
3.24 3.29 3.20 38,400 0 0 0
FCN
12.8
12.8
12.85 12.85 12.60 461,400 0 0 0
FCS
5.4
5.4
5.40 5.40 5.40 100 0 0 0
FDC
21.8
21.8
21.85 21.85 21.80 400 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
21.5
21.5
20.50 21.50 19.20 9,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 155,600 0 0 0
FIR
5.3
5.3
5.30 5.40 5.20 516,400 0 0 0
FIT
3.9
3.9
3.89 3.90 3.83 193,100 0 0 0
FMC
34.6
34.6
34.60 35 34.25 12,500 0 0 0
FOC
67.8
67.8
67.50 68.10 67.50 5,500 0 0 0
FOX
81.4
81.4
80.20 81.80 80 146,500 0 0 0
FPT
71.6
71.6
71.20 72.50 70.80 5,446,700 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
13.7
13.7
13.70 13.70 13.70 0 0 0 0
FRT
130.2
130.2
130.90 130.90 129.60 200,700 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
43.5
43.5
43.50 43.50 43.50 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.40 23,700 0 0 0
FTS
24
24
24 24.20 23.80 407,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 300 0 0 0
G36
10.4
10.4
10.30 10.40 10 257,200 0 0 0
GAS
87.4
87.4
81.10 87.40 80.20 3,155,800 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
18.80 19 18.80 27,900 0 0 0
GDA
13.8
13.8
13.80 13.80 13.60 26,100 0 0 0
GDT
17.8
17.8
17.90 17.95 17.80 11,300 0 0 0
GDW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
GEE
101.6
101.6
108.43 110.32 101.57 2,061,200 0 0 0
GEG
13.4
13.4
13.57 13.57 13.38 316,800 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.1
32.1
32.60 33.15 31.85 7,684,900 0 0 0
GGG
2.7
2.7
2.90 2.90 2.70 500 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.2
27.2
27 27.20 27 6,700 0 0 0
GIC
13
13
13 13 13 100 0 0 0
GIL
12.4
12.4
12.40 12.55 12.30 62,400 0 0 0
GKM
1.3
1.3
1.40 1.40 1.30 440,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.5
28.5
26.50 28.50 26.50 3,900 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
72.3
72.3
72.50 73 72 320,000 0 0 0
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
16.3
16.3
16.11 16.30 16.11 2,400 0 0 0
GND
24.3
24.3
21 24.30 21 2,300 0 0 0
GPC
1.9
1.9
2 2 1.90 11,300 0 0 0
GSM
30.1
30.1
30 30.10 30 900 0 0 0
GSP
11.3
11.3
11.10 11.35 11.10 82,600 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
187.3
187.3
175 187.30 175 4,900 0 0 0
GTS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.9
34.9
34.55 35 33.80 3,248,500 0 0 0
GVT
83.9
83.9
83.90 83.90 83.90 0 0 0 0
H11
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HAC
10.2
10.2
9 10.20 9 200 0 0 0
HAD
13.6
13.6
13.60 13.60 13.60 100 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.3
15.3
15.50 15.55 15.30 1,782,400 0 0 0
HAH
54.4
54.4
54 54.50 54 357,200 0 0 0
HAM
43.2
43.2
43.20 43.20 43.20 200 0 0 0
HAN
8
8
8.10 8.10 8 13,900 0 0 0
HAP
7
7
6.71 7 6.63 18,200 0 0 0
HAR
3.3
3.3
3.27 3.35 3.27 75,200 0 0 0
HAS
9.3
9.3
9.28 9.28 9.28 6,000 0 0 0
HAT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.0
10.0
10 10.10 9.97 67,000 0 0 0
HBC
5
5
5 5 4.90 304,000 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.9
5.9
5 5.90 5 200 0 0 0
HBS
4
4
4 4.10 4 12,900 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HC3
24.1
24.1
24.10 24.10 24.10 0 0 0 0
HCC
25.5
25.5
26 26 25.50 2,600 0 0 0
HCD
6.7
6.7
6.67 6.69 6.51 85,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
27.5
27.5
27.70 28.15 27.40 3,735,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.2
8.2
8.90 8.90 8.10 1,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDB
25.9
25.9
25.85 26 25.55 14,130,900 0 0 0
HDC
17.5
17.5
17.90 17.90 17.50 1,340,600 0 0 0
HDG
21.3
21.3
21.45 21.55 21.23 1,127,900 0 0 0
HDM
36
36
35.70 36 35.70 800 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HEC
33.8
33.8
33.25 33.75 33.25 2,400 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
158
158
157.50 158 157 3,900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
67.7
67.7
69 69 63.30 300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
14.8
14.8
14.80 14.90 14.60 606,100 0 0 0
HHS
11.5
11.5
11.40 11.70 11.40 1,192,200 0 0 0
HHV
11.7
11.7
11.85 11.85 11.65 2,648,800 0 0 0
HID
4.1
4.1
4.21 4.23 4.10 621,000 0 0 0
HII
5.6
5.6
5.69 5.70 5.61 141,300 0 0 0
HIO
8
8
8 8 8 1,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.50 0.60 0.40 133,400 0 0 0
HKT
20
20
20 20 20 1,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
450
450
450 450 450 0 0 0 0
HLC
11.6
11.6
11.40 11.70 11.40 1,300 0 0 0
HLD
16
16
15.50 16 15.50 2,800 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.5
11.5
11.45 11.45 11.30 4,300 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.5
9.5
9.40 9.50 9.40 2,000 0 0 0
HMS
34.5
34.5
35 35 33.80 1,000 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.4
10.4
10.40 10.40 10.40 600 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 200 0 0 0
HNG
7
7
7.20 7.20 6.90 2,953,500 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 517,800 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.20 4.20 4 300 0 0 0
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
24
24
24.05 24.20 23.90 16,365,900 0 0 0
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
80.5
80.5
79.50 80.50 79.50 200 0 0 0
HPT
27
27
27 27 27 100 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.39 4.40 4.37 108,400 0 0 0
HQC
2.4
2.4
2.42 2.43 2.41 1,103,000 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
44.8
44.8
45 45.50 44.75 6,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.55 12.60 12.40 3,452,700 0 0 0
HSL
4.8
4.8
4.71 4.87 4.70 148,500 0 0 0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.8
14.8
14.82 14.82 14.82 900 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 114,600 0 0 0
HT1
13.6
13.6
13.60 13.70 13.60 121,100 0 0 0
HTC
36.6
36.6
36.60 36.60 36.60 0 0 0 0
HTE
3
3
2.90 3 2.90 1,300 0 0 0
HTG
40.9
40.9
40.90 41 40.60 9,800 0 0 0
HTI
21.7
21.7
21.75 21.75 21.57 47,700 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 0 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HTN
7.5
7.5
7.57 7.57 7.46 72,100 0 0 0
HTP
1.1
1.1
1.10 1.10 1 36,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU4
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 300 0 0 0
HUB
12.9
12.9
12.75 12.85 12.60 33,400 0 0 0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
16.1
16.1
15.40 16.10 15.30 2,353,300 0 0 0
HVA
4.9
4.9
5 5.10 4.90 89,500 0 0 0
HVH
10.4
10.4
10.50 10.50 10.25 123,000 0 0 0
HVN
21.4
21.4
21.50 21.50 21.35 211,000 0 0 0
HVT
26.7
26.7
26.80 26.80 26.60 11,300 0 0 0
HVX
2.5
2.5
2.30 2.50 2.30 8,200 0 0 0
HWS
15.3
15.3
15.20 15.30 14.90 2,400 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
36.6
36.6
27.20 36.60 27.20 2,700 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
15.9
15.9
15.90 16 15.90 3,300 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ICN
29
29
29 29 29 800 0 0 0
ICT
18
18
18 18 18 400 0 0 0
IDC
43.4
43.4
43.30 43.60 42.70 1,262,200 0 0 0
IDI
5.7
5.7
5.73 5.79 5.70 339,100 0 0 0
IDJ
4.7
4.7
4.50 4.80 4.50 659,800 0 0 0
IDP
278.5
278.5
278.50 278.50 278.50 500 0 0 0
IDV
22.7
22.7
22.70 22.70 22.50 1,400 0 0 0
IFS
17
17
17 17 17 2,000 0 0 0
IJC
9.6
9.6
9.70 9.70 9.58 1,317,400 0 0 0
ILA
6.1
6.1
5.90 6.20 5.90 43,500 0 0 0
ILB
21.7
21.7
21.60 21.65 21.60 3,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
27.9
27.9
27 28.90 27 8,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
46.1
46.1
46.60 46.60 46.10 1,900 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
36.5
36.5
37.20 37.20 36.20 3,400 0 0 0
IPA
15.3
15.3
15.20 15.60 14.80 39,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 100 0 0 0
ISH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
IST
33.1
33.1
33.10 33.10 33.10 100 0 0 0
ITC
12.4
12.4
12.60 12.60 12.20 175,100 0 0 0
ITD
16.0
16.0
16 16.05 15.85 3,739,700 0 0 0
ITQ
2.7
2.7
2.60 2.70 2.60 46,200 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 500 0 0 0
IVS
7
7
7 7 6.90 25,500 0 0 0
JOS
1.6
1.6
1.60 1.60 1.60 14,500 0 0 0
JVC
3.6
3.6
3.69 3.69 3.60 137,400 0 0 0
KBC
30.5
30.5
30.55 30.55 29.85 2,596,400 0 0 0
KCB
10.9
10.9
11.40 11.40 10.90 33,000 0 0 0
KDC
50
50
50.20 50.90 48.15 672,600 0 0 0
KDH
22.6
22.6
23.05 23.05 22.50 2,108,300 0 0 0
KDM
21
21
20 21 20 9,000 0 0 0
KGM
5.5
5.5
5.30 5.50 5.30 5,900 0 0 0
KHD
16
16
16 16 16 0 0 0 0
KHG
5.0
5.0
5.02 5.02 4.96 3,306,600 0 0 0
KHP
10
10
10.10 10.10 10 5,100 0 0 0
KHS
12.2
12.2
12.09 12.18 12 3,800 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
14.2
14.2
14.35 14.40 14.20 213,500 0 0 0
KMR
2.8
2.8
2.84 2.84 2.81 3,300 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
38
38
37.70 38 37.50 407,800 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15
15
15.20 15.20 14.95 635,500 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
93.8
93.8
85.50 93.80 85.30 610,900 0 0 0
KSQ
1.1
1.1
1.20 1.20 1.10 207,700 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
21
21
21 21 21 0 0 0 0
KTS
21
21
21 21 21 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.7
4.7
4.50 4.70 4.50 700 0 0 0
L14
22.3
22.3
22.70 22.70 21.90 29,200 0 0 0
L18
21.9
21.9
20.10 21.90 20.10 9,700 0 0 0
L40
31.7
31.7
32 32 31.18 133,600 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 2,300 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17
17
17 17 17 100 0 0 0
LAI
11.4
11.4
11.40 11.40 11.40 300 0 0 0
LAS
15.2
15.2
15.30 15.40 15.20 150,700 0 0 0
LAW
29.8
29.8
26.20 29.80 26.20 300 0 0 0
LBE
30.6
30.6
30.30 30.60 29.60 15,100 0 0 0
LBM
29.9
29.9
28.20 29.85 28.20 23,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.1
9.1
9.16 9.20 9.05 1,068,100 0 0 0
LCM
0.8
0.8
0.80 0.80 0.70 28,400 0 0 0
LDG
2.8
2.8
2.94 2.94 2.75 1,417,400 0 0 0
LDP
8.6
8.6
8 8.60 7.90 212,800 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.7
4.7
4.80 4.80 4.70 1,600 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.7
5.7
5.79 5.95 5.50 112,200 0 0 0
LHC
91
91
90.90 91 86.80 13,600 0 0 0
LHG
27.6
27.6
27.05 27.60 27.05 51,800 0 0 0
LIC
28.6
28.6
28.50 28.80 28.50 2,300 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 67,600 0 0 0
LIX
29
29
29.45 29.45 28.95 1,500 0 0 0
LKW
36
36
36 36 36 100 0 0 0
LLM
19.8
19.8
20 20 19.80 300 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM8
14.5
14.5
14.50 14.50 14.50 0 0 0 0
LMC
5.4
5.4
6 6 5.40 800 0 0 0
LMH
1.2
1.2
1.20 1.40 1.20 162,200 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 2,400 0 0 0
LPB
52
52
53 54.10 52 923,600 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.2
34.2
33.80 34.20 33.30 12,500 0 0 0
LSS
8.2
8.2
8.28 8.28 8.20 35,700 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 1,100 0 0 0
LTG
5.6
5.6
5.60 5.80 5.50 157,200 0 0 0
M10
22.4
22.4
22.40 22.40 22.40 2,000 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 100 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
25
25
25 25.20 24.85 8,171,700 0 0 0
MBG
2.8
2.8
2.80 2.80 2.70 273,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.90 20.20 19.80 3,190,700 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.3
7.3
7.30 7.40 7.30 11,700 0 0 0
MCH
135
135
129 135 127.50 142,400 0 0 0
MCM
27.9
27.9
27.85 27.85 27.25 7,100 0 0 0
MCO
4.7
4.7
4.40 4.70 4.40 12,900 0 0 0
MCP
27.5
27.5
27.50 27.50 27.40 19,200 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
4.6
4.6
4.60 4.60 4.60 500 0 0 0
MDG
36
36
36 36 36 500 0 0 0
MEC
2.6
2.6
2.90 2.90 2.60 10,200 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.3
7.3
7.20 7.30 7.20 800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.6
34.6
34.80 34.80 34.50 7,200 0 0 0
MGC
11.3
11.3
11.87 11.87 11.28 200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5
5
5 5 5 1,900 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.6
9.6
9.50 9.79 9.40 6,900 0 0 0
MIC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.7
18.7
18.60 18.75 18.20 255,200 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 300 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
18.8
18.8
18.80 18.80 18.80 1,300 0 0 0
MML
30.9
30.9
30.90 30.90 30.50 13,200 0 0 0
MNB
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
15.70 16.10 15.60 94,700 0 0 0
MPT
0.7
0.7
0.70 0.80 0.60 700,000 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 2,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
15.3
15.3
14.90 15.30 14.80 31,819,800 0 0 0
MSH
34.4
34.4
34.40 34.55 34.15 48,500 0 0 0
MSN
74.7
74.7
75.80 75.80 74.70 3,638,900 0 0 0
MSR
39.6
39.6
40.20 40.20 39.50 750,400 0 0 0
MST
8.2
8.2
8.20 8.30 8.10 461,700 0 0 0
MTA
13
13
13.20 13.50 13 3,200 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
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
14
14
14 14 14 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 200 0 0 0
MVC
13.9
13.9
14 14 13.90 700 0 0 0
MVN
61
61
61.40 61.40 55 26,200 0 0 0
MWG
76.3
76.3
77.70 78.30 75.80 7,834,500 0 0 0
MZG
12.4
12.4
12.50 12.50 12.40 389,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
53.6
53.6
53.30 53.90 52.50 823,500 0 0 0
NAG
8.1
8.1
8 8.20 7.70 46,700 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 2,000 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
15
15
15 15 15 0 0 0 0
NAW
11.6
11.6
12.70 12.70 11.10 7,200 0 0 0
NBB
17.6
17.6
17.30 17.60 17.30 34,300 0 0 0
NBC
8.6
8.6
8.60 8.70 8.50 34,900 0 0 0
NBE
9.2
9.2
9.30 9.30 9.20 4,200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 2,400 0 0 0
NBT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
NBW
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCG
11.6
11.6
11.70 11.90 11.50 75,200 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
90.8
90.8
91 91 90.80 3,600 0 0 0
ND2
36
36
36 36 36 100 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
10.5
10.5
10.50 10.60 10.40 137,100 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.80 4.80 4.50 2,100 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 5,200 0 0 0
NED
6.6
6.6
6.70 6.80 6.60 21,900 0 0 0
NET
64.5
64.5
64.20 64.50 64.20 200 0 0 0
NFC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.7
11.7
11.65 11.95 11.65 43,400 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
10.3
10.3
10.45 10.45 10 13,300 0 0 0
NHT
11.7
11.7
11.85 11.85 11.65 9,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.8
12.8
12.80 12.80 12.80 0 0 0 0
NKG
13.7
13.7
13.70 13.85 13.60 1,265,300 0 0 0
NLG
25.9
25.9
26.05 26.15 25.75 1,247,800 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
47.3
47.3
46.70 47.30 46.30 24,600 0 0 0
NNT
62
62
62 62 62 1,000 0 0 0
NO1
4.9
4.9
4.97 5.06 4.93 40,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
11.8
11.8
11.80 11.80 11.80 0 0 0 0
NRC
6
6
6 6.10 5.90 270,100 0 0 0
NSC
75
75
73.90 75 73.80 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.90 4.80 42,200 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
12.6
12.6
12.60 12.60 12.60 0 0 0 0
NT2
23
23
23.05 23.35 22.85 430,600 0 0 0
NTC
140.4
140.4
139.80 140.70 139.80 1,400 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
56.7
56.7
56.70 56.70 56.70 0 0 0 0
NTL
16
16
16.05 16.30 16 209,800 0 0 0
NTP
50.1
50.1
50.08 50.50 49.17 56,500 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
11.4
11.4
11.30 11.50 11.20 180,200 0 0 0
NVL
14.0
14.0
13.95 14.37 13.67 16,672,600 0 0 0
NVP
39
39
39 39 39 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 500 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 100 0 0 0
OCB
11.6
11.6
11.80 11.85 11.50 2,716,000 0 0 0
OCH
9.2
9.2
10.30 10.40 9 444,000 0 0 0
ODE
46
46
45.90 46.10 45.80 22,200 0 0 0
OGC
3.3
3.3
3.43 3.45 3.25 1,475,100 0 0 0
OIL
15.1
15.1
14.80 15.30 14.50 2,203,800 0 0 0
ONE
10.6
10.6
10.50 10.60 10.20 3,700 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
23.3
23.3
23.30 23.30 23.30 0 0 0 0
ORS
13
13
13.10 13.15 13 1,568,400 0 0 0
PAC
20.3
20.3
20.45 20.86 20.27 330,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
24.5
24.5
24.90 25.30 24.35 1,052,400 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.9
2.9
3 3 2.60 153,500 0 0 0
PAT
66.9
66.9
67.30 67.40 66.80 5,800 0 0 0
PBC
6.1
6.1
6 6.10 6 5,700 0 0 0
PBP
12
12
12.10 12.10 12 800 0 0 0
PBT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PC1
19.4
19.4
19.10 19.35 18.75 3,102,500 0 0 0
PCC
36
36
36 36 36 100 0 0 0
PCE
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCG
2.3
2.3
2.20 2.30 2.20 2,900 0 0 0
PCH
22.3
22.3
22.10 22.30 22.10 82,800 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
18.9
18.9
18.90 18.90 18.80 2,200 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 300 0 0 0
PDN
105.9
105.9
106.30 106.30 105.90 14,800 0 0 0
PDR
16.1
16.1
16.45 16.45 16 12,247,300 0 0 0
PDV
9.1
9.1
9.06 9.18 9.06 10,200 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
49.3
49.3
49.30 49.30 49.30 400 0 0 0
PET
49.2
49.2
48.85 49.80 47.50 758,900 0 0 0
PFL
2
2
2.10 2.10 2 93,800 0 0 0
PGB
10.4
10.4
10.33 10.42 10.23 82,200 0 0 0
PGC
13.7
13.7
13.65 13.65 13.45 68,500 0 0 0
PGD
23.9
23.9
23.90 23.90 23.90 0 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.4
7.4
7.20 7.60 7 10,200 0 0 0
PGS
48.8
48.8
48.80 48.80 48.80 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
23
23
23.20 23.35 23 53,500 0 0 0
PHC
4.8
4.8
4.90 4.96 4.68 34,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.1
54.1
54.08 54.08 54.08 0 0 0 0
PHP
36.6
36.6
36.70 37.10 36.40 38,500 0 0 0
PHR
67.3
67.3
67.30 68.30 67 166,100 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PIA
25
25
25 25 25 100 0 0 0
PIC
15.8
15.8
15.80 15.80 15.50 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.20 10.20 10.20 1,800 0 0 0
PIT
6.8
6.8
7.12 7.12 6.63 3,400 0 0 0
PIV
7.1
7.1
7.20 7.30 6.90 197,400 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PLA
4.7
4.7
5.40 5.40 4.70 1,700 0 0 0
PLC
21.8
21.8
21.60 22 21.40 113,500 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
4
4
3.90 4 3.90 1,000 0 0 0
PLP
4.2
4.2
4.18 4.25 4.10 25,300 0 0 0
PLX
41
41
39.45 41.50 38.85 4,645,500 0 0 0
PMB
11.3
11.3
11.30 11.30 11.30 200 0 0 0
PMC
137.8
137.8
137.80 137.80 137.80 100 0 0 0
PMG
6.6
6.6
6.55 6.57 6.54 2,100 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 0 0 0 0
PMS
35.5
35.5
34.50 35.50 34.50 1,800 0 0 0
PMT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PMW
36
36
36 36 36 500 0 0 0
PNC
30.0
30.0
29.95 29.95 29.95 0 0 0 0
PND
6
6
6 6 6 1,000 0 0 0
PNG
29
29
29 29 29 0 0 0 0
PNJ
65.8
65.8
65.30 66.10 64.90 738,800 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 500 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15 15.50 15 4,500 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
POW
13.7
13.7
13.85 13.90 13.70 7,171,800 0 0 0
PPC
9.8
9.8
9.84 9.92 9.81 139,200 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PPH
27.0
27.0
26.81 27.00 26.81 17,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 0 0 0 0
PRE
28
28
28 28 27.80 2,300 0 0 0
PRO
7.4
7.4
7.40 7.40 7.40 4,600 0 0 0
PRT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSB
5.4
5.4
5.80 6.30 5.30 51,700 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
16.8
16.8
16.80 16.80 16.60 15,300 0 0 0
PSE
11
11
11 11 11 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
9 9.10 8.80 278,000 0 0 0
PSL
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
14.2
14.2
14.70 14.70 14.20 4,800 0 0 0
PSW
7.8
7.8
7.80 7.80 7.80 600 0 0 0
PTB
39.8
39.8
39.70 40.40 39 44,000 0 0 0
PTC
6.6
6.6
6.55 6.55 6.55 200 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.9
26.9
26.90 27 25.20 2,500 0 0 0
PTL
2.6
2.6
2.47 2.60 2.47 31,700 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 10,400 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.6
5.6
5.70 5.80 5.60 7,200 0 0 0
PV2
2
2
2 2 1.90 45,500 0 0 0
PVB
26.6
26.6
26.60 26.60 26.20 104,500 0 0 0
PVC
14.8
14.8
14.80 15.10 14.40 807,200 0 0 0
PVD
30.5
30.5
30 30.65 29.65 2,560,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.60 2,900 0 0 0
PVG
6.2
6.2
6.10 6.20 6 65,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 10,200 0 0 0
PVI
78.2
78.2
77.20 79.20 77.20 3,300 0 0 0
PVM
19.4
19.4
19.20 19.40 19.20 300 0 0 0
PVO
6.6
6.6
6.50 6.70 6.50 15,800 0 0 0
PVP
17.8
17.8
17.50 17.90 17.30 586,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 30,000 0 0 0
PVS
39
39
38.60 39.40 38.20 2,821,400 0 0 0
PVT
20.2
20.2
19.91 20.41 19.77 3,491,800 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 125,200 0 0 0
PVX
1.8
1.8
1.60 1.80 1.60 1,133,300 0 0 0
PVY
1.9
1.9
2 2 1.80 7,300 0 0 0
PWA
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 9,800 0 0 0
PXI
0.8
0.8
0.80 0.80 0.70 74,800 0 0 0
PXL
12.9
12.9
12.90 13 12.80 99,700 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 15,500 0 0 0
PXS
2.7
2.7
2.70 2.70 2.60 23,200 0 0 0
PXT
1.6
1.6
1.40 1.60 1.40 5,100 0 0 0
QCC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
QCG
12.7
12.7
12.70 12.75 12.15 90,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNP
31.8
31.8
31.80 31.80 31.80 100 0 0 0
QNS
47.6
47.6
48.50 48.50 47.60 90,000 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.7
18.7
18.70 18.70 18.70 500 0 0 0
QPH
35
35
36 36 30.90 500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.6
34.6
34.60 34.60 34.60 0 0 0 0
QTP
12
12
12.10 12.10 12 163,400 0 0 0
RAL
84.7
84.7
87.90 87.90 84.50 2,400 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 800 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCD
1.8
1.8
1.80 1.80 1.80 25,800 0 0 0
RCL
11.2
11.2
10.30 11.20 10.30 19,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
52.7
52.7
53.10 53.10 52.30 395,600 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
28.6
28.6
28.80 28.80 28.50 5,600 0 0 0
RYG
9.8
9.8
9.70 9.93 9.60 199,400 0 0 0
S12
2.1
2.1
2 2.10 2 4,100 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.30 9.30 9.20 22,300 0 0 0
SAB
47.0
47.0
47.30 47.40 46.95 520,300 0 0 0
SAC
13
13
13 13 13 0 0 0 0
SAF
54.5
54.5
56.30 56.30 54.50 7,900 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.1
6.1
6.16 6.16 6.08 104,100 0 0 0
SAS
33.6
33.6
33.70 34 33.30 2,300 0 0 0
SAV
14.6
14.6
15.19 15.19 14.62 3,600 0 0 0
SB1
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBA
27.7
27.7
27.20 27.75 25.80 17,200 0 0 0
SBB
18.9
18.9
18.80 18.90 18.80 3,900 0 0 0
SBD
8
8
8 8 8 0 0 0 0
SBG
12.7
12.7
12.40 12.80 12.35 214,300 0 0 0
SBH
40.1
40.1
40.10 40.10 40.10 500 0 0 0
SBL
5
5
5 5 5 500 0 0 0
SBM
34
34
34 34 34 100 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.60 636,100 0 0 0
SBT
20.4
20.4
20.75 20.75 19.70 1,426,000 0 0 0
SBV
6.5
6.5
6.60 6.60 6.50 200 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.8
64.8
65.20 65.20 64.80 27,200 0 0 0
SCI
12
12
12.20 12.30 12 15,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 5,500 0 0 0
SCL
17.4
17.4
17.44 17.44 17.09 29,500 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
SCR
5.3
5.3
5.36 5.43 5.28 956,700 0 0 0
SCS
51.1
51.1
51.30 51.40 50.90 239,300 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SD6
2
2
2 2 1.80 11,500 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 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.30 110,700 0 0 0
SDG
9.8
9.8
9.80 9.80 9.80 600 0 0 0
SDK
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 3,300 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SDV
32.7
32.7
32.70 32.70 32.70 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 4,800 0 0 0
SEA
41.6
41.6
41.60 41.60 41.60 100 0 0 0
SEB
42
42
42 42 42 100 0 0 0
SED
17.7
17.7
17.50 17.70 17.40 700 0 0 0
SEP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.7
10.7
10.70 10.70 10.70 100 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 400 0 0 0
SFN
18.4
18.4
18.40 18.40 16.90 500 0 0 0
SGB
11.6
11.6
11.50 11.70 11.50 5,800 0 0 0
SGC
109.6
109.6
109.60 109.60 109.60 2,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23
23
23 23 23 100 0 0 0
SGI
10.7
10.7
10.70 10.70 10.70 0 0 0 0
SGN
53
53
52.80 53.60 52.80 11,600 0 0 0
SGP
23.2
23.2
23.10 23.40 22.60 24,900 0 0 0
SGR
14.3
14.3
14.20 14.50 14.15 60,900 0 0 0
SGS
13.2
13.2
13 13.40 13 2,000 0 0 0
SGT
15
15
15 15 15 500 0 0 0
SHA
4.1
4.1
3.90 4.10 3.88 16,500 0 0 0
SHB
13.8
13.8
13.75 13.80 13.65 47,509,600 0 0 0
SHC
10.2
10.2
10.20 10.20 10.20 1,000 0 0 0
SHE
6.2
6.2
6.10 6.30 6.10 700 0 0 0
SHI
14.1
14.1
14.05 14.10 14 146,800 0 0 0
SHN
3.3
3.3
3.40 3.50 3.20 15,100 0 0 0
SHP
34
34
34.25 34.35 34 1,300 0 0 0
SHS
18
18
18 18.30 17.70 11,117,000 0 0 0
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIV
39
39
39 39 39 1,600 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.05 14.15 14 26,400 0 0 0
SJE
13.6
13.6
13.60 13.60 13.40 27,200 0 0 0
SJG
23
23
23 23 23 0 0 0 0
SJM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SJS
51.9
51.9
51.10 52 51.10 18,400 0 0 0
SKG
9.2
9.2
9.35 9.35 9.08 27,200 0 0 0
SKH
23
23
23 23 23 500 0 0 0
SKN
8
8
8 8 8 200 0 0 0
SKV
24.0
24.0
23.96 23.96 23.96 0 0 0 0
SLS
149.2
149.2
149.10 149.20 149.10 1,200 0 0 0
SMA
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SMB
38.4
38.4
38.50 38.80 38.40 22,000 0 0 0
SMC
11.2
11.2
11.20 11.25 11.10 202,800 0 0 0
SMN
8.5
8.5
9.30 9.30 8.50 400 0 0 0
SMT
9.2
9.2
8.70 9.20 8.70 11,600 0 0 0
SNC
16
16
16 16 16 0 0 0 0
SNZ
29.9
29.9
29.30 29.90 29.10 1,500 0 0 0
SP2
21
21
21 21 21 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 1,000 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
9.4
9.4
9.40 9.40 9.39 2,000 0 0 0
SPV
20.1
20.1
20.08 20.08 20.08 200 0 0 0
SRA
1.7
1.7
1.90 1.90 1.70 149,000 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRC
41.8
41.8
41.78 41.78 41.78 0 0 0 0
SRF
7.7
7.7
7.40 7.78 7.37 35,600 0 0 0
SSB
14
14
14.50 14.50 14 2,358,100 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
SSH
52.3
52.3
52.30 52.30 52.30 400 0 0 0
SSI
27.5
27.5
27.60 28 27.45 11,716,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.0
3.0
3 3 2.96 61,500 0 0 0
STB
68
68
68 68.80 68 2,629,200 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 400 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.4
21.4
21.40 21.50 21.20 110,700 0 0 0
STK
11.8
11.8
12 12.35 11.80 19,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
16.40 16.45 16.40 1,400 0 0 0
SVD
4.5
4.5
4.51 4.55 4.51 4,600 0 0 0
SVG
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
2 2 1.90 89,300 0 0 0
SVT
10.5
10.5
10.60 10.60 10.50 300 0 0 0
SWC
24.5
24.5
24.30 24.50 24.30 5,200 0 0 0
SZB
41.9
41.9
42.80 42.80 41.50 13,500 0 0 0
SZC
22.7
22.7
23.50 24 22.60 5,023,400 0 0 0
SZE
7.6
7.6
8 8 7.60 1,600 0 0 0
SZG
34.0
34.0
33.95 33.95 33.95 1,900 0 0 0
SZL
50
50
51 51.30 50 24,700 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
11.5
11.5
11.20 11.50 11.20 1,500 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAL
31
31
31 31.85 30.50 313,900 0 0 0
TAN
44
44
44 44 44 4,800 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.9
31.9
31.90 31.90 31.90 200 0 0 0
TBD
132
132
132 132 132 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.8
32.8
32.65 33.05 32.65 6,878,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
15.1
15.1
15.60 15.60 15.05 6,842,100 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
30.8
30.8
30.85 30.90 30.75 9,200 0 0 0
TCM
20.9
20.9
20.95 21.20 20.85 389,400 0 0 0
TCO
14.1
14.1
13.95 14.50 13.60 177,400 0 0 0
TCR
2.4
2.4
2.24 2.42 2.24 200 0 0 0
TCT
18
18
18 18 18 1,700 0 0 0
TCW
32
32
32.10 32.10 31.80 900 0 0 0
TDB
38.7
38.7
38.66 38.66 38.66 21,600 0 0 0
TDC
10.7
10.7
10.65 10.70 10.50 34,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.50 2.61 2.46 43,500 0 0 0
TDH
3.7
3.7
3.86 3.86 3.70 39,900 0 0 0
TDM
57.5
57.5
57 57.50 57 600 0 0 0
TDP
28.6
28.6
28.60 28.60 28.60 82,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 300 0 0 0
TDT
7.1
7.1
7.11 7.11 7.01 36,200 0 0 0
TDW
47.4
47.4
47.40 47.40 47.40 0 0 0 0
TED
65.1
65.1
65.10 65.10 65.10 0 0 0 0
TEG
6.3
6.3
6.37 6.37 6.33 18,000 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
49
49
49 49 49 1,800 0 0 0
TGP
6.1
6.1
6.20 6.20 6.10 600 0 0 0
TH1
5.6
5.6
5.60 5.60 5.10 3,500 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 200 0 0 0
THD
122.2
122.2
122.20 122.20 120 36,200 0 0 0
THG
37.0
37.0
37.08 37.08 36.82 17,200 0 0 0
THM
8.9
8.9
8.80 8.90 7.60 160,400 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.20 8.29 8.11 3,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
20
20
20 20 20 0 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
6.7
6.7
6.70 6.80 6.60 379,600 0 0 0
TIN
124.9
124.9
128 128 123 7,700 0 0 0
TIP
18.2
18.2
18.30 18.30 18.15 9,100 0 0 0
TIS
4.7
4.7
4.70 4.80 4.70 5,200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
10.80 10.80 10.80 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
TLD
8.5
8.5
8.50 8.52 8.49 197,900 0 0 0
TLG
49.1
49.1
48.80 49.15 48.45 145,600 0 0 0
TLH
4.5
4.5
4.59 4.59 4.41 182,300 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 200 0 0 0
TMB
52.8
52.8
53 53.80 52.80 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
46.7
46.7
46.70 46.70 46.70 100 0 0 0
TMS
40
40
39.70 40 39.70 4,000 0 0 0
TMT
11.9
11.9
11.70 11.95 11.70 10,100 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
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
31
31
31 31 31 0 0 0 0
TNG
18.9
18.9
19.10 19.10 18.90 222,700 0 0 0
TNH
9.5
9.5
9.58 9.60 9.41 124,400 0 0 0
TNI
4.8
4.8
4.90 4.90 4.80 12,100 0 0 0
TNP
22.1
22.1
22.10 22.10 22.10 0 0 0 0
TNS
3.5
3.5
3.30 3.50 3.30 4,300 0 0 0
TNT
9.8
9.8
10.20 10.45 9.82 48,700 0 0 0
TNV
10.3
10.3
10.90 11 9.60 12,500 0 0 0
TNW
13.2
13.2
13.20 13.20 13.20 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
179.4
179.4
177.31 180.36 177.01 3,600 0 0 0
TOT
17
17
16.60 17 16.60 1,100 0 0 0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
15.9
15.9
15.90 16.15 15.85 10,467,100 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 800 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 500 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 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
80
80
79 80.60 79 13,000 0 0 0
TRC
75.3
75.3
75.70 76 75 9,200 0 0 0
TRS
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.4
5.4
5.80 5.80 5.40 3,100 0 0 0
TSA
15.3
15.3
15.15 15.30 15.15 100,100 0 0 0
TSB
23.8
23.8
22.70 23.80 21 25,600 0 0 0
TSC
2.2
2.2
2.23 2.26 2.20 100,600 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 300 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
35.9
35.9
35.60 35.90 35.50 500 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.9
7.9
7.70 8 7.70 25,500 0 0 0
TTA
10.4
10.4
10.30 10.40 10.25 2,739,000 0 0 0
TTC
9
9
9 9 9 2,000 0 0 0
TTD
102.5
102.5
102.50 102.50 102.50 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.28 2.31 2.25 595,500 0 0 0
TTG
12.8
12.8
12.60 14.40 12.60 107,300 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 6,800 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 500 0 0 0
TTN
14.7
14.7
14.50 14.90 14.40 4,900 0 0 0
TTS
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
TUG
24
24
24 24 24 0 0 0 0
TV1
23
23
23 23.10 22.80 129,600 0 0 0
TV2
29.3
29.3
29.80 29.90 29.25 196,000 0 0 0
TV3
16
16
16 16 16 0 0 0 0
TV4
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.4
7.4
7.50 7.50 7.17 1,900 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 197,400 0 0 0
TVD
9.4
9.4
9.30 9.39 9.30 35,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
85
85
85 85 85 0 0 0 0
TVM
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TVN
11.5
11.5
12 12 11 1,532,300 0 0 0
TVS
13.1
13.1
13 13.10 12.95 36,400 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 0 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.7
4.7
4.30 4.90 4.30 11,400 0 0 0
TYA
18.7
18.7
18.40 19 18.40 21,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7 500 0 0 0
UDL
23.7
23.7
23.70 23.70 23.70 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64 64 64 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.50 7.60 7 1,344,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 200 0 0 0
UPH
6.5
6.5
5 6.50 5 700 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 5,900 0 0 0
USD
17.5
17.5
18.50 18.50 17.40 800 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.60 10.60 10.60 0 0 0 0
V21
6
6
5.90 6 5.90 400 0 0 0
VAB
10.5
10.5
10.40 10.65 10.35 778,000 0 0 0
VAF
23.5
23.5
23 23.50 23 7,500 0 0 0
VAV
33.4
33.4
33.40 33.40 33.40 0 0 0 0
VBB
13
13
12.90 13.30 12.90 78,700 0 0 0
VBC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.2
4.2
4.40 4.40 4.20 46,300 0 0 0
VC3
25.9
25.9
25.80 25.90 25.60 1,098,500 0 0 0
VC6
19.4
19.4
19.09 19.42 18.26 400 0 0 0
VC7
8.3
8.3
8.40 8.40 8.30 54,000 0 0 0
VC9
4.5
4.5
4.50 4.60 4.30 9,600 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
62
62
63 63 61.80 5,820,000 0 0 0
VCC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.6
293.6
303 303 293.60 800 0 0 0
VCG
20.1
20.1
20.65 20.65 20.05 4,027,800 0 0 0
VCI
24.7
24.7
24.95 25.25 24.50 6,273,900 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.7
23.7
23.70 23.90 23.60 19,900 0 0 0
VCR
36
36
36 36 36 100 0 0 0
VCS
38.3
38.3
38.50 38.50 38.30 16,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
28.9
28.9
28.90 28.90 28.90 100 0 0 0
VDP
54
54
54 54 54 700 0 0 0
VDS
13.7
13.7
13.90 14 13.65 427,000 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 200 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
1.7
1.7
1.30 1.70 1.30 31,300 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
34.8
34.8
34.80 35.50 34.80 101,600 0 0 0
VEC
24.1
24.1
24 24.20 24 1,000 0 0 0
VEF
92.2
92.2
92.40 92.90 92 5,300 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.3
47.3
47.85 47.85 47.15 18,700 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
42.3
42.3
42.75 43 42.30 521,800 0 0 0
VGG
41.1
41.1
41.39 41.39 39.10 1,900 0 0 0
VGI
93.1
93.1
93 94.50 92.90 489,300 0 0 0
VGL
18.6
18.6
18.60 18.60 18.60 300 0 0 0
VGP
26.4
26.4
26.30 26.40 26.20 16,100 0 0 0
VGR
70
70
70.20 70.20 70 2,600 0 0 0
VGS
22
22
22.90 22.90 22 320,500 0 0 0
VGT
11.7
11.7
11.80 11.80 11.60 290,800 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 0 0 0 0
VHC
58.7
58.7
58.80 59.10 58.50 89,100 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VHE
3.3
3.3
3.30 3.30 3.10 901,000 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 454,200 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 4,900 0 0 0
VHM
156
156
159.80 161.60 155.80 5,608,600 0 0 0
VIB
16.1
16.1
16.30 16.40 16.10 8,214,700 0 0 0
VIC
211.3
211.3
211 214.30 209.50 2,017,000 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 200 0 0 0
VIE
6.4
6.4
6.40 6.40 6.40 400 0 0 0
VIF
16.2
16.2
15.80 16.20 15.80 2,400 0 0 0
VIG
4.3
4.3
4.40 4.40 4.30 40,400 0 0 0
VIM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VIN
15.4
15.4
15.40 15.40 15.40 200 0 0 0
VIP
11.4
11.4
11.40 11.40 11.30 82,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.8
24.8
24.80 24.80 24.80 1,000 0 0 0
VIW
23.1
23.1
23.30 23.90 23.10 355,200 0 0 0
VIX
17.7
17.7
17.40 18.10 17.35 49,019,800 0 0 0
VJC
171.9
171.9
169 172 168.50 998,700 0 0 0
VLA
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VLB
47
47
46 47 45.80 55,300 0 0 0
VLC
13.1
13.1
13 13.10 13 20,900 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
3.90 4.10 3.90 200 0 0 0
VMD
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VMG
3.1
3.1
3 3.10 2.90 9,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.9
59.9
59.90 59.90 59.90 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VNB
14.6
14.6
14.70 14.70 14.50 1,700 0 0 0
VNC
35.1
35.1
35 35.10 35 4,400 0 0 0
VND
16.9
16.9
17.45 17.50 16.85 14,705,200 0 0 0
VNE
3.3
3.3
3.32 3.32 3.32 1,100,500 0 0 0
VNF
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VNG
6.6
6.6
6.50 6.60 6.50 2,500 0 0 0
VNH
0.8
0.8
0.90 0.90 0.80 188,200 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.7
18.7
18.40 18.70 18.40 4,300 0 0 0
VNM
59.2
59.2
59 59.30 58.90 1,960,700 0 0 0
VNP
18.2
18.2
18.20 18.50 18.10 16,100 0 0 0
VNR
20.4
20.4
20.40 20.50 20.30 5,700 0 0 0
VNS
7.8
7.8
7.79 7.79 7.79 100 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 76,300 0 0 0
VNZ
320.4
320.4
320.40 320.40 320.40 300 0 0 0
VOS
12.5
12.5
12.50 12.50 12.30 701,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 7,500 0 0 0
VPB
27.1
27.1
27.20 27.40 27.05 12,537,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.9
22.9
23.22 23.27 22.86 9,900 0 0 0
VPG
3.2
3.2
3.31 3.31 3.21 110,600 0 0 0
VPH
3.8
3.8
3.70 3.79 3.69 32,700 0 0 0
VPI
62.3
62.3
62.20 62.50 62 1,818,400 0 0 0
VPL
93.5
93.5
92.90 93.50 90.50 733,000 0 0 0
VPR
7.7
7.7
7.70 7.70 7.70 500 0 0 0
VPS
8.7
8.7
8.68 8.68 8.61 1,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.3
13.3
13.25 13.25 13.25 200 0 0 0
VRE
32.3
32.3
32.25 32.45 31.70 3,625,300 0 0 0
VRG
15.3
15.3
15.01 15.29 15.01 500 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VSC
20
20
20.15 20.40 20 3,031,800 0 0 0
VSE
7.9
7.9
7.80 8 7.80 7,700 0 0 0
VSF
26
26
26.20 26.20 25.10 12,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
42.8
42.8
42.80 42.80 42.40 1,200 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
13.5
13.5
13.50 13.50 13.50 500 0 0 0
VST
2.9
2.9
3 3 2.90 3,500 0 0 0
VTA
2
2
1.80 2 1.80 19,300 0 0 0
VTB
13.8
13.8
13.10 13.80 13.05 6,600 0 0 0
VTC
15.6
15.6
15 15.90 14.60 16,400 0 0 0
VTD
5
5
4.90 5 4.80 290,000 0 0 0
VTE
7
7
7 7 7 700 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.5
8.5
8.40 8.50 8.40 2,500 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
50.8
50.8
50.80 50.80 50.80 3,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.01 11.19 11.01 248,800 0 0 0
VTP
65
65
65.20 66 65 334,000 0 0 0
VTQ
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTR
10
10
10 10 9.90 19,500 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.2
14.2
14.50 14.50 14 40,200 0 0 0
VTX
3.5
3.5
3.30 4.30 3.30 300 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 1,064,900 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
115
115
115.70 119 114.50 76,100 0 0 0
VW3
10
10
9.40 10 9.30 28,600 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
307
307
307 307 307 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 100 0 0 0
WSS
6.7
6.7
6.50 6.70 6.50 17,300 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 500 0 0 0
X20
12.1
12.1
12.10 12.10 12.10 100 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
15
15 15 15 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 0 0 0 0
XMC
10.1
10.1
10.10 10.10 9.60 62,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 200 0 0 0
XMP
16
16
16 16 16 100 0 0 0
XPH
13.2
13.2
14.50 14.50 13.20 6,100 0 0 0
YBC
6.2
6.2
7.80 7.80 6.20 200 0 0 0
YBM
9.7
9.7
10 10 9.70 1,900 0 0 0
YEG
9.0
9.0
9.21 9.21 8.98 1,704,200 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
294.9
294.9
0 0 0 49,712,365 0 0 0
^UPCOM
125.2
125.2
0 0 0 40,522,081 0 0 0
^VN30
1,997.1
1,997.1
0 0 0 301,535,741 0 0 0
^VNINDEX
1,863.5
1,863.5
0 0 0 688,077,025 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |