DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/01/2026

NGÀY: [ 30/01 ]    [ 29/01 ]    [ 28/01 ]    [ 27/01 ]    [ 26/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 19/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 12/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 05/01 ]    [ 02/01 ]    [ 01/01 ]    (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 07/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.21 33.21 33.21 0 0 0 0
AAA
7.5
7.5
7.43 7.54 7.37 1,449,900 0 0 0
AAH
3.5
3.5
3.50 3.60 3.50 399,700 0 0 0
AAM
6.7
6.7
6.71 6.71 6.66 1,200 0 0 0
AAS
9.6
9.6
9.50 9.70 9.40 1,240,800 0 0 0
AAT
3.3
3.3
3.12 3.35 3.12 18,100 0 0 0
ABB
12.6
12.6
12.67 12.67 12.51 9,995,400 0 0 0
ABC
10.9
10.9
10.70 11.20 10.60 44,900 0 0 0
ABI
20.1
20.1
19.90 20.10 19.80 41,900 0 0 0
ABR
12.6
12.6
12.82 12.82 12.63 300 0 0 0
ABS
3.1
3.1
3.03 3.09 3 134,600 0 0 0
ABT
65.0
65.0
66.62 66.71 65.00 8,800 0 0 0
ABW
11.5
11.5
11.60 11.70 11.40 169,900 0 0 0
ACB
21.2
21.2
20.85 21.32 20.76 22,731,900 0 0 0
ACC
13.8
13.8
13.30 13.85 13.20 14,500 0 0 0
ACE
39.5
39.5
39.08 39.73 38.80 3,600 0 0 0
ACL
12.6
12.6
12.98 13.31 12.64 14,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
51.3
51.3
49 52 49 3,390,000 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.1
9.1
8.61 9.10 8.61 3,000 0 0 0
ADS
7.1
7.1
7.21 7.21 7.07 64,100 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.8
12.8
12.73 12.91 12.64 413,100 0 0 0
AGP
32.6
32.6
33.04 33.93 32.59 4,300 0 0 0
AGR
15.8
15.8
15.40 15.80 15.40 413,100 0 0 0
AGX
165.5
165.5
165.49 165.49 165.49 0 0 0 0
AIC
9.9
9.9
9.90 9.90 9.90 400 0 0 0
AIG
42.1
42.1
41.34 42.11 41.17 53,500 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 17,700 0 0 0
AMC
13.2
13.2
12.03 13.24 12.03 700 0 0 0
AME
6.5
6.5
6.50 6.50 6.50 200 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 5,500 0 0 0
AMS
8
8
7.50 8.30 7.40 420,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
25.7
25.7
25.65 26 25.45 770,400 0 0 0
APF
35.3
35.3
35.17 35.26 35.17 4,000 0 0 0
APG
10.5
10.5
10.40 10.50 10.25 200,900 0 0 0
APH
6.5
6.5
6.40 6.49 6.40 249,500 0 0 0
API
6.8
6.8
6.80 6.90 6.70 172,500 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.1
5.1
5.10 5.10 5.10 4,500 0 0 0
APS
7.4
7.4
7.30 7.60 7.30 598,500 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ASG
16.6
16.6
16.80 16.80 16.60 900 0 0 0
ASM
6.5
6.5
6.36 6.51 6.36 483,300 0 0 0
ASP
5
5
4.85 5.01 4.85 90,400 0 0 0
AST
62.7
62.7
63.52 63.52 61.30 400 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
48.1
48.1
48.10 48.10 48.10 0 0 0 0
AVG
10
10
9.90 10 9.90 56,200 0 0 0
BAB
10.8
10.8
10.88 11.23 10.79 14,000 0 0 0
BAF
34.1
34.1
33.41 34.09 33.27 3,333,900 0 0 0
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 1,000 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
12.2
12.2
11.99 12.18 11.99 5,800 0 0 0
BCA
13
13
13.10 13.30 12.70 17,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.80 7.50 90,300 0 0 0
BCE
8.3
8.3
8.17 8.25 7.95 50,700 0 0 0
BCF
36.5
36.5
36.49 36.49 36.49 0 0 0 0
BCM
67.0
67.0
62.71 67.04 61.44 2,245,200 0 0 0
BCP
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.9
35.9
35.94 35.94 35.94 0 0 0 0
BDT
9.8
9.8
9.60 9.80 9.60 9,600 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 400 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 300 0 0 0
BFC
41.4
41.4
40.73 41.85 40.45 266,200 0 0 0
BGE
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
26.7
26.7
23 26.70 23 7,800 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
29.08 29.94 29.08 1,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.5
23.5
23 23.65 23 462,300 0 0 0
BID
37.9
37.9
36.55 38.30 36.55 13,409,700 0 0 0
BIG
4.9
4.9
5.02 5.11 4.84 231,100 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 100 0 0 0
BKC
17.8
17.8
16.55 17.80 16.55 56,500 0 0 0
BKG
2.9
2.9
2.88 2.90 2.86 47,700 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.8
22.8
22.78 22.78 22.78 0 0 0 0
BMC
16.3
16.3
15.30 16.30 15.30 111,800 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.7
17.7
17.27 17.85 17.18 516,600 0 0 0
BMJ
10
10
9.90 10 9.60 4,000 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
167.6
167.6
163.73 168.08 163.73 107,100 0 0 0
BMS
12.0
12.0
12.13 12.13 12.04 100,200 0 0 0
BMV
5.7
5.7
5.70 5.70 5.70 0 0 0 0
BNA
7.3
7.3
7.20 7.50 7.20 65,200 0 0 0
BNW
20.0
20.0
19.98 19.98 19.98 200 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 200 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 0 0 0 0
BRR
17.5
17.5
17.45 17.45 17.45 300 0 0 0
BRS
21.6
21.6
18.81 21.63 18.81 4,200 0 0 0
BSA
22
22
22 22 22 200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 100 0 0 0
BSI
34.8
34.8
34.27 34.95 33.82 913,800 0 0 0
BSL
9.9
9.9
9.86 9.86 9.86 0 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
18.3
18.3
18.31 18.31 18.31 0 0 0 0
BSR
17.7
17.7
16.71 17.75 16.56 31,374,900 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
16.2
16.2
16.10 16.20 16.10 2,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.5
22.5
22.28 22.55 22.19 14,200 0 0 0
BTN
3
3
3 3 3 10,600 0 0 0
BTP
8.9
8.9
8.96 8.99 8.80 100,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 13,400 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 4,800 0 0 0
BTV
17.0
17.0
17.05 17.05 17.05 0 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
65.5
65.5
63 65.50 63 1,593,200 0 0 0
BVL
14.9
14.9
15 15 14.75 500 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
29.5
29.5
28.80 29.60 28.70 257,500 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.1
43.1
43.70 43.70 43.08 134,600 0 0 0
BWS
32.6
32.6
32.61 32.61 32.61 1,000 0 0 0
BXH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C21
16
16
16 16 16 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.2
10.2
10.13 10.57 10.13 21,100 0 0 0
C47
9.8
9.8
9.52 9.90 9.52 13,900 0 0 0
C4G
8.5
8.5
8.40 8.50 8.40 323,400 0 0 0
C69
13.2
13.2
12.70 13.30 12.50 899,600 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 6,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7.20 7 4,800 0 0 0
CAN
31
31
31 31 31 0 0 0 0
CAP
37.3
37.3
37.49 37.49 36.84 20,100 0 0 0
CAT
17.9
17.9
18.08 18.37 17.69 47,000 0 0 0
CBI
15.1
15.1
15 15.10 15 12,500 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 300 0 0 0
CC1
28.9
28.9
29.52 29.52 28.86 200 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 1,100 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 3,500 0 0 0
CCL
5.6
5.6
5.56 5.58 5.53 86,500 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.71 11.81 11.71 1,000 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 100 0 0 0
CDC
16.8
16.8
16.98 16.98 16.57 176,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.28 32.96 31.70 17,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.83 10.83 10.36 2,900 0 0 0
CDR
6
6
5.50 6 5.50 7,700 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
19.1
19.1
19.05 19.62 18.86 10,563,800 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 2,600 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
26.2
26.2
26.38 26.56 26.20 60,500 0 0 0
CHS
11.3
11.3
11.30 11.30 11.30 100 0 0 0
CI5
6.3
6.3
6.20 6.30 6.20 200 0 0 0
CIA
9.2
9.2
9.20 9.40 9.20 3,100 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 100 0 0 0
CIG
9.0
9.0
8.70 9 8.45 83,900 0 0 0
CII
20.0
20.0
20.05 20.45 19.50 19,006,700 0 0 0
CIP
2.5
2.5
2.60 2.60 2.50 1,100 0 0 0
CJC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.97 37.97 37.80 15,000 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 0 0 0 0
CKG
10.4
10.4
9.70 10.40 9.70 36,300 0 0 0
CKV
16.3
16.3
16.30 16.30 16.30 600 0 0 0
CLC
53.0
53.0
49.72 52.97 49.72 8,400 0 0 0
CLH
19.2
19.2
19.24 19.24 19.24 1,800 0 0 0
CLL
27.9
27.9
27.91 28.04 27.68 17,300 0 0 0
CLM
52.5
52.5
52.47 52.47 52.47 0 0 0 0
CLW
39.2
39.2
39.24 39.24 39.24 100 0 0 0
CLX
14.8
14.8
14.59 14.78 14.59 46,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 500 0 0 0
CMD
21.0
21.0
21.14 21.14 20.87 1,800 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 300 0 0 0
CMG
32.7
32.7
32.05 32.91 31.91 368,300 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CMN
23
23
23.77 23.77 23 3,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.60 7.69 7.50 56,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.4
8.4
8.39 8.39 8.39 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.24 6.26 6.23 92,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 0 0 0 0
CNG
25.8
25.8
25 26 24.80 76,200 0 0 0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7
7
7.10 7.10 6.90 2,000 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
6.8
6.8
7 7 6.80 3,400 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.42 30.42 30.23 26,200 0 0 0
CQT
7.8
7.8
7.85 7.85 7.85 1,000 0 0 0
CRC
9.2
9.2
9.18 9.23 9.04 689,400 0 0 0
CRE
8.3
8.3
8.32 8.50 8.20 379,600 0 0 0
CSC
15.9
15.9
15.82 15.91 15.64 39,200 0 0 0
CSI
26.4
26.4
26.80 27 26.30 5,400 0 0 0
CSM
13.3
13.3
13.45 13.50 13.30 324,700 0 0 0
CSV
27.6
27.6
26.95 27.65 26.95 426,000 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
9.5
9.5
9.50 9.50 9.50 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 1,600 0 0 0
CTD
69.0
69.0
70.48 70.76 69.05 835,900 0 0 0
CTF
19.3
19.3
19 19.35 18.80 303,900 0 0 0
CTG
36.9
36.9
35.85 36.93 35.80 22,144,400 0 0 0
CTI
20.4
20.4
20.18 20.41 20.14 207,300 0 0 0
CTP
6.8
6.8
7.10 7.10 6.70 128,200 0 0 0
CTR
78.2
78.2
74.56 78.86 74.56 979,200 0 0 0
CTS
24.9
24.9
24.26 25.66 24.26 651,000 0 0 0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CVT
29
29
29 29 29 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 900 0 0 0
D2D
35.0
35.0
34.80 35.40 34.80 62,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.58 16.95 16.58 3,400 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.68 3.69 3.62 93,800 0 0 0
DAS
11.3
11.3
12 12 11.30 1,200 0 0 0
DAT
11.2
11.2
12 12.80 11.20 25,500 0 0 0
DBC
23.6
23.6
23.60 23.91 23.47 4,849,200 0 0 0
DBD
46.6
46.6
46.85 46.85 46.08 4,800 0 0 0
DBM
27.1
27.1
27.13 27.13 27.13 100 0 0 0
DBT
11.2
11.2
11.25 11.25 11.20 200 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 100 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 100 0 0 0
DC4
9.4
9.4
9.36 9.41 9.23 292,000 0 0 0
DCF
34.8
34.8
34.82 34.82 34.82 0 0 0 0
DCG
12.7
12.7
12.72 12.72 12.72 100 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
42.9
42.9
42.50 43.30 42.30 597,400 0 0 0
DCM
32.1
32.1
31.67 32.29 31.48 2,524,200 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
9.6
9.6
10.10 10.10 9.60 27,200 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
6.4
6.4
6.40 6.40 6.30 1,500 0 0 0
DDV
24.3
24.3
23.82 24.38 23.73 875,400 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 800 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
57.2
57.2
56.44 58.49 56.44 3,207,000 0 0 0
DGT
5.1
5.1
5 5.20 4.90 506,300 0 0 0
DGW
43.0
43.0
42.40 43.55 41.60 2,287,600 0 0 0
DHA
62.2
62.2
62.78 62.87 60.24 174,800 0 0 0
DHB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DHC
30.3
30.3
30.45 30.76 30.14 313,600 0 0 0
DHD
25.8
25.8
25.81 25.81 25.81 1,600 0 0 0
DHG
97.3
97.3
96.09 97.61 96.09 13,800 0 0 0
DHM
6.1
6.1
6.14 6.14 5.96 1,900 0 0 0
DHN
23.9
23.9
23.93 23.93 23.93 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
69.4
69.4
68.10 70 68.10 15,300 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 2,000 0 0 0
DIG
16.2
16.2
16.13 16.27 15.90 6,508,700 0 0 0
DIH
9.4
9.4
9.30 9.48 9.13 7,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.1
5.1
5.10 5.20 5 483,600 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.64 2.64 2.60 1,064,000 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.4
20.4
20.40 20.40 20.40 0 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 1,000 0 0 0
DMN
5
5
5 5 5 0 0 0 0
DNA
23.2
23.2
23.22 23.22 23.22 0 0 0 0
DNC
47.8
47.8
47.84 47.84 47.84 0 0 0 0
DND
9.9
9.9
9.60 9.90 9.60 300 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
32.6
32.6
32.64 32.64 32.64 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.5
11.5
11.50 11.50 11.50 800 0 0 0
DP1
32.0
32.0
31.99 31.99 31.99 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.7
49.7
48.80 49.73 48.80 9,500 0 0 0
DPG
37.1
37.1
36.44 37.08 36.10 514,100 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
22.0
22.0
21.53 22.10 21.35 5,731,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.9
39.9
39.30 39.95 39.05 1,479,300 0 0 0
DQC
9.6
9.6
9.60 9.64 9.60 14,200 0 0 0
DRC
14.4
14.4
14.41 14.55 14.36 371,700 0 0 0
DRG
8.4
8.4
8.23 8.52 8.13 3,300 0 0 0
DRH
2.3
2.3
2.15 2.26 2.13 370,900 0 0 0
DRI
13.6
13.6
13.50 13.80 13.40 938,000 0 0 0
DRL
45.2
45.2
44.82 45.20 44.82 2,800 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.6
22.6
22.42 22.65 22.42 311,400 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
40.8
40.8
40.85 40.85 40.39 9,600 0 0 0
DSP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
DST
10
10
9.50 10.30 9.40 202,000 0 0 0
DTA
4.0
4.0
3.89 4.03 3.89 1,100 0 0 0
DTD
14.1
14.1
13.98 14.15 13.72 185,700 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 37,400 0 0 0
DTK
12.2
12.2
11.29 12.53 11.29 80,200 0 0 0
DTL
13.4
13.4
13.25 13.40 13.25 2,000 0 0 0
DTP
90.0
90.0
89.99 89.99 89.59 18,600 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
13
13
13 13 13 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.7
5.7
5.60 5.70 5.50 297,100 0 0 0
DVN
19.9
19.9
20.31 20.31 19.84 151,700 0 0 0
DVP
60.9
60.9
60.86 61.13 60.23 47,000 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
14.7
14.7
14.74 14.87 14.52 10,864,500 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 235,700 0 0 0
DXS
8.8
8.8
8.72 8.85 8.60 2,449,600 0 0 0
DXV
3.9
3.9
3.80 3.86 3.80 10,200 0 0 0
E12
5
5
4.70 5 4.70 7,600 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.9
38.9
38.90 39.50 38.40 11,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
21.8
21.8
21.50 22 21.40 7,080,600 0 0 0
EIC
22.9
22.9
22.86 22.86 22.86 100 0 0 0
EID
21.3
21.3
21.26 21.26 21.26 0 0 0 0
EIN
2.8
2.8
2.70 2.80 2.60 2,800 0 0 0
ELC
22.5
22.5
22.76 23.10 22.48 580,100 0 0 0
EME
24.3
24.3
24.30 24.30 24.30 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 900 0 0 0
EVE
9.1
9.1
9.20 9.25 9.11 15,100 0 0 0
EVF
11.2
11.2
10.95 11.30 10.95 4,159,700 0 0 0
EVG
7.8
7.8
7.74 7.83 7.72 435,200 0 0 0
EVS
6
6
5.90 6 5.80 157,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.40 3.41 3.35 50,500 0 0 0
FCN
14.8
14.8
14.60 14.80 14.50 791,000 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FDC
17
17
17 17 17 600 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
29.3
29.3
29.27 29.27 29.27 0 0 0 0
FIC
14.7
14.7
15.50 15.50 13.64 59,800 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 143,000 0 0 0
FIR
7.2
7.2
7.20 7.23 7.11 239,900 0 0 0
FIT
4.6
4.6
4.58 4.65 4.58 623,400 0 0 0
FMC
34.3
34.3
34.61 34.61 34.32 23,500 0 0 0
FOC
55.0
55.0
54.97 55.23 54.88 3,900 0 0 0
FOX
63.9
63.9
63 64 62 139,700 0 0 0
FPT
97.5
97.5
94.10 97.60 94 11,427,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.5
5.5
5.51 5.51 5.51 100 0 0 0
FRT
145.3
145.3
145.33 149.43 144.76 389,500 0 0 0
FSO
6.6
6.6
6.58 6.58 6.58 200 0 0 0
FT1
37.0
37.0
37.61 37.61 35.34 1,000 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.1
29.1
28.76 29.39 28.58 996,400 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11.3
11.3
11 11.50 11 1,702,200 0 0 0
GAS
88.5
88.5
85.20 88.50 85.20 4,173,200 0 0 0
GCB
8.5
8.5
7.90 9 7.90 900 0 0 0
GCF
32.8
32.8
32.10 33.30 32 13,400 0 0 0
GDA
16.1
16.1
15.90 16.20 15.80 79,300 0 0 0
GDT
18
18
18.09 18.09 17.73 18,900 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
14.0
14.0
14.19 14.29 13.95 377,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.8
33.8
34 34.20 33.36 6,965,700 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 800 0 0 0
GIL
13.6
13.6
13.50 13.65 13.40 165,700 0 0 0
GKM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
21
21
21 21 21 300 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
60.9
60.9
58.60 61.32 58.50 2,595,000 0 0 0
GMH
8.0
8.0
7.97 7.97 7.97 600 0 0 0
GMX
13.6
13.6
13.56 14.65 13.56 12,100 0 0 0
GND
22.3
22.3
22.35 22.35 22.25 200 0 0 0
GPC
2.3
2.3
2.40 2.40 2.20 5,800 0 0 0
GSM
27.4
27.4
27.40 27.40 27.40 500 0 0 0
GSP
9.6
9.6
9.64 9.64 9.45 90,900 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
85.6
85.6
85.90 87 84.50 16,500 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
29.5
29.5
28.55 29.45 28.50 13,681,500 0 0 0
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HAG
17.1
17.1
17.05 17.20 16.80 9,665,800 0 0 0
HAH
56.8
56.8
55.62 57.06 55.33 1,536,200 0 0 0
HAM
30.4
30.4
30.36 30.36 30.36 4,000 0 0 0
HAN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HAP
7.4
7.4
7.59 7.59 7.01 11,400 0 0 0
HAR
3.9
3.9
3.94 3.95 3.89 181,000 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAT
29.8
29.8
29.83 29.83 29.83 100 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.6
10.6
10.50 10.60 10.50 364,100 0 0 0
HBC
6.3
6.3
6.30 6.30 6.20 1,211,800 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.4
5.4
5.37 5.37 5.37 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
24.1
24.1
24.75 24.75 24.10 19,300 0 0 0
HCD
5.9
5.9
5.87 6.02 5.87 14,400 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.9
18.9
18.57 18.95 18.53 5,999,100 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
15.3
15.3
15.30 15.30 15.30 9,200 0 0 0
HD6
10.0
10.0
9.78 10.05 9.78 2,000 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
HDA
5.6
5.6
5.64 5.64 5.55 12,500 0 0 0
HDB
29.1
29.1
29.05 29.55 28.35 23,080,000 0 0 0
HDC
19.1
19.1
19.13 19.30 18.78 2,420,200 0 0 0
HDG
23.9
23.9
23.30 24.06 23.30 2,825,600 0 0 0
HDM
34.8
34.8
34.48 34.96 34.48 900 0 0 0
HDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
13.9
13.9
11.60 14 11.60 400 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 400 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.4
7.4
7.40 7.40 7.40 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
221.9
221.9
217.75 230.67 217.75 8,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.2
11.2
10.52 11.22 10.42 2,517,600 0 0 0
HHS
12.3
12.3
12.05 12.25 12 1,380,900 0 0 0
HHV
12.1
12.1
11.95 12.19 11.90 4,145,500 0 0 0
HID
5.5
5.5
5.25 5.65 5.12 2,012,300 0 0 0
HII
5.6
5.6
5.76 5.76 5.60 283,000 0 0 0
HIO
8.3
8.3
8.40 8.80 8 1,800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.25 26.25 26.25 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.6
9.6
9.62 9.62 9.62 2,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
361.7
361.7
361.67 361.67 361.67 0 0 0 0
HLC
13.1
13.1
12.56 13.11 12.47 23,700 0 0 0
HLD
23.5
23.5
23.61 23.61 22.74 53,300 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 300 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.0
11.0
10.78 10.97 10.69 14,400 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.9
11.9
11.60 11.90 11.50 2,300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 1,700 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 200 0 0 0
HND
10.5
10.5
10.40 10.60 10.40 13,900 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.3
6.3
6.40 6.60 6.20 4,091,100 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8 8.10 8 416,900 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.90 25,800 0 0 0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 4,300 0 0 0
HPG
24.2
24.2
23.59 24.32 23.59 37,249,700 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.9
26.9
26.90 26.90 26.90 100 0 0 0
HPP
71.7
71.7
71.70 71.70 71.70 0 0 0 0
HPT
23.7
23.7
24.55 24.55 23.67 1,500 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
HPX
4.8
4.8
4.75 4.87 4.75 1,411,300 0 0 0
HQC
3.0
3.0
2.92 3.01 2.91 3,526,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.10 28.15 28.10 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
11.92 12.23 11.88 2,595,400 0 0 0
HSL
7.3
7.3
7.39 7.45 7.27 178,800 0 0 0
HSM
6.9
6.9
6.10 6.90 6.10 600 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 700 0 0 0
HSV
4.6
4.6
4.60 4.70 4.40 1,177,800 0 0 0
HT1
15.3
15.3
14.99 15.48 14.84 224,900 0 0 0
HTC
30.7
30.7
36.72 36.72 30.66 200 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 6,900 0 0 0
HTG
35.5
35.5
35.19 35.52 35.19 21,400 0 0 0
HTI
21.4
21.4
21.30 21.39 21.25 26,500 0 0 0
HTL
23.6
23.6
23.30 23.60 23.30 4,300 0 0 0
HTM
10.4
10.4
10.50 10.50 10.40 600 0 0 0
HTN
5.7
5.7
5.61 5.69 5.58 356,300 0 0 0
HTP
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.5
11.5
10.21 11.51 10.21 6,500 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU4
10.0
10.0
10.13 10.13 10.04 59,600 0 0 0
HU6
4.8
4.8
5.50 5.50 4.80 12,800 0 0 0
HUB
13.3
13.3
13.32 13.32 13.32 400 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 100 0 0 0
HUT
16
16
15.50 16.20 15.50 1,313,500 0 0 0
HVA
19.7
19.7
19.50 20 18.60 40,000 0 0 0
HVH
12.0
12.0
11.95 12.05 11.82 134,800 0 0 0
HVN
26
26
24.70 26 24.70 2,172,500 0 0 0
HVT
27.4
27.4
27.40 27.49 27.30 23,900 0 0 0
HWS
13.6
13.6
13.61 13.89 13.61 1,200 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 100 0 0 0
ICF
3.2
3.2
2.90 3.20 2.90 12,000 0 0 0
ICG
19.9
19.9
19.50 20.50 19 11,800 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.4
34.4
34.00 34.45 34.00 7,200 0 0 0
ICT
16.9
16.9
16.97 17.15 16.87 14,800 0 0 0
IDC
33.9
33.9
31.85 34.29 31.85 3,432,500 0 0 0
IDI
6.9
6.9
6.80 6.85 6.74 420,100 0 0 0
IDJ
4.9
4.9
4.90 5 4.90 275,900 0 0 0
IDP
211.6
211.6
211.60 211.60 211.60 0 0 0 0
IDV
23.4
23.4
23.30 23.39 23.22 6,700 0 0 0
IFS
19.1
19.1
19.15 19.15 19.15 400 0 0 0
IJC
10.2
10.2
10.05 10.28 10.05 2,777,300 0 0 0
ILA
6.6
6.6
6.60 6.60 6.60 1,800 0 0 0
ILB
21.1
21.1
21.12 21.17 21.03 46,500 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
24.4
24.4
28.90 30.30 24.40 45,400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
50.55 51.74 50.45 90,300 0 0 0
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
INN
41.1
41.1
41.70 41.70 41.10 1,300 0 0 0
IPA
16
16
15.74 16 15.48 98,700 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 4,700 0 0 0
IST
34.0
34.0
33.96 33.96 33.96 0 0 0 0
ITC
12.4
12.4
12.41 12.50 12.27 44,300 0 0 0
ITD
12.8
12.8
12.40 12.76 12.40 83,000 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 2,900 0 0 0
ITS
4.6
4.6
4.40 4.70 4.40 12,400 0 0 0
IVS
8.6
8.6
8.75 8.75 8.55 177,300 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.7
5.7
5.75 5.90 5.70 117,200 0 0 0
KBC
35.8
35.8
35.30 35.80 34.95 4,480,500 0 0 0
KCB
12.4
12.4
10.82 12.40 10.82 410,300 0 0 0
KDC
48.4
48.4
50.30 50.59 46.73 315,400 0 0 0
KDH
31.4
31.4
31.85 31.85 31.05 5,218,500 0 0 0
KDM
24.9
24.9
24.90 25.50 23.50 34,800 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 500 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
7.0
7.0
6.76 6.96 6.72 18,269,300 0 0 0
KHP
11.4
11.4
11.35 11.35 11.35 5,000 0 0 0
KHS
14.5
14.5
14.76 15.07 14.52 10,800 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.95 2.97 2.92 27,200 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
38.7
38.7
38.65 38.75 38.65 390,400 0 0 0
KSB
17.2
17.2
16.80 17.20 16.80 1,249,000 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
68
68
66.90 69.30 66 30,400 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 500 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
24.2
24.2
23.83 24.22 23.83 1,300 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 0 0 0 0
L12
4.4
4.4
4.10 4.40 4.10 2,600 0 0 0
L14
27.8
27.8
27.40 27.90 27.30 114,600 0 0 0
L18
22.1
22.1
21.60 22.16 21.60 83,200 0 0 0
L40
40.0
40.0
40.45 40.45 38.73 265,400 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.3
17.3
17.09 17.28 17.09 600 0 0 0
LAI
12.5
12.5
12.50 12.50 12.33 28,200 0 0 0
LAS
15.7
15.7
15.60 15.80 15.50 290,600 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 4,100 0 0 0
LBM
35.3
35.3
33.59 35.32 33.59 47,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.34 9.52 9.29 1,830,100 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.15 4.24 4.10 1,156,400 0 0 0
LDP
11.1
11.1
10.90 11.10 10.60 113,000 0 0 0
LDW
26.4
26.4
26.41 26.41 26.41 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
62.1
62.1
62.10 62.10 62.10 100 0 0 0
LGL
5.9
5.9
6.18 6.18 5.74 673,400 0 0 0
LHC
58
58
57.30 58 55.90 14,600 0 0 0
LHG
27.1
27.1
26.73 27.15 26.69 156,800 0 0 0
LIC
26.5
26.5
25.30 26.50 25.30 13,200 0 0 0
LIG
4.1
4.1
4 4.10 4 94,300 0 0 0
LIX
35.0
35.0
36.55 36.55 34.42 198,800 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 1,100 0 0 0
LLM
16.9
16.9
16 16.90 15.50 3,800 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
14.9
14.9
14.86 14.86 14.86 0 0 0 0
LMC
5.9
5.9
5.90 5.90 5.90 600 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
42.1
42.1
41.90 42.50 41.65 1,271,400 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30.4
30.4
30 30.60 29.50 49,400 0 0 0
LSS
8.6
8.6
8.54 8.66 8.54 90,500 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
M10
20.5
20.5
20.64 20.73 20.45 3,700 0 0 0
MA1
33
33
32.50 33 32.50 200 0 0 0
MAC
11.4
11.4
11.36 11.36 11.36 5,500 0 0 0
MAS
38
38
38 38 38 1,000 0 0 0
MBB
21.4
21.4
21.43 21.51 21.19 33,897,900 0 0 0
MBG
3
3
3.10 3.10 3 235,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
19.58 19.96 19.43 3,724,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCM
25.4
25.4
25.48 25.53 25.24 20,900 0 0 0
MCO
6.4
6.4
6.40 6.50 6.40 14,600 0 0 0
MCP
28.4
28.4
28.40 28.40 28.20 30,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 236,000 0 0 0
MDC
9.2
9.2
9.33 9.42 9.05 15,500 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 100 0 0 0
MDG
30.2
30.2
30.18 30.23 30.18 20,100 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
22.5
22.5
22.50 22.50 22.50 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.42 5.59 5.42 600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.7
36.7
36.10 37.50 36 14,200 0 0 0
MGC
13.1
13.1
11.67 13.13 11.67 74,800 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.2
30.2
30.20 30.20 30.20 0 0 0 0
MHC
11.3
11.3
11.14 11.48 10.81 34,400 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
17.6
17.6
17.19 17.90 17.19 548,600 0 0 0
MKP
26.5
26.5
26.98 26.98 26.49 1,800 0 0 0
MKV
16.5
16.5
18.40 18.40 16.50 6,300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20
20
20.10 20.10 20 22,000 0 0 0
MML
35.2
35.2
35.60 35.60 32 130,700 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.9
16.9
16.70 16.90 16.50 26,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.30 17.50 17.30 1,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.33 10.58 10.33 8,025,300 0 0 0
MSH
31.9
31.9
31.79 31.99 31.65 325,200 0 0 0
MSN
78.4
78.4
77.10 78.40 76.70 8,379,800 0 0 0
MSR
26.3
26.3
25.56 26.64 25.27 2,491,900 0 0 0
MST
6.7
6.7
6.20 6.70 6.20 7,242,200 0 0 0
MTA
14.8
14.8
13.36 14.85 13.36 104,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 0 0 0 0
MTH
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.4
8.4
8.37 8.37 8.37 0 0 0 0
MTV
15
15
15 15 15 0 0 0 0
MVB
17.3
17.3
15.80 17.30 15.70 29,600 0 0 0
MVC
15.5
15.5
15.71 15.80 14.95 381,800 0 0 0
MVN
51.4
51.4
46 51.40 45.70 14,800 0 0 0
MWG
88.4
88.4
87.63 88.52 86.95 4,998,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.2
37.2
37.50 37.65 36.65 975,100 0 0 0
NAG
7.7
7.7
7.66 7.75 7.56 66,700 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
36.7
36.7
36.90 36.90 36.70 1,100 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.4
16.4
16.43 16.43 16.43 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19
19
18.60 19 18.60 22,300 0 0 0
NBC
8.2
8.2
8.14 8.23 8.05 20,400 0 0 0
NBE
10.2
10.2
10.21 10.21 10.21 1,900 0 0 0
NBP
8.6
8.6
8.60 8.70 8.50 26,100 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 400 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
11.2
11.2
11.30 11.30 11 32,100 0 0 0
NCS
37.8
37.8
37.32 37.78 37.32 5,600 0 0 0
NCT
82.6
82.6
82.33 82.61 82.24 18,700 0 0 0
ND2
32.5
32.5
32.33 32.51 32.33 42,200 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.4
11.4
11.30 11.40 11.30 130,200 0 0 0
NDP
19.6
19.6
19.61 19.61 19.61 2,500 0 0 0
NDT
5.6
5.6
5.70 5.70 5.50 2,500 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 18,400 0 0 0
NET
67.6
67.6
67.70 67.70 67.50 1,400 0 0 0
NFC
52.0
52.0
50.03 53.27 50.03 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.2
14.2
14.59 14.73 14.09 111,500 0 0 0
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHH
11.6
11.6
11.60 11.75 11.50 144,600 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 1,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 100 0 0 0
NKG
13.6
13.6
13.18 13.73 13.18 3,346,500 0 0 0
NLG
30.1
30.1
30.12 30.22 29.78 2,017,100 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
63.6
63.6
59.53 63.63 57.58 101,900 0 0 0
NNT
49.2
49.2
57.30 63.03 49.18 45,400 0 0 0
NO1
6.2
6.2
6.24 6.24 6.05 28,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 1,272,000 0 0 0
NSC
73.7
73.7
72.96 73.72 72.96 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.80 5.80 5 418,100 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 500 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.7
11.7
11.80 11.80 11.70 5,500 0 0 0
NT2
25
25
24.95 25.20 24.60 1,374,100 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
19
19
19.40 19.50 18.80 1,968,400 0 0 0
NTP
51.4
51.4
50.59 52.02 50.35 254,200 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
18.8
18.8
19.71 19.71 18.76 2,000 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
13.5
13.5
13.70 13.70 13.50 323,900 0 0 0
NVL
12.3
12.3
12.42 12.51 12.14 10,517,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
3.90 4.10 3.90 11,200 0 0 0
OCB
10.4
10.4
10.39 10.48 10.35 1,314,700 0 0 0
OCH
6
6
6 6 5.90 24,100 0 0 0
ODE
46.5
46.5
46.40 46.60 46.40 15,300 0 0 0
OGC
3.7
3.7
3.73 3.79 3.70 444,400 0 0 0
OIL
11.7
11.7
11.39 11.78 11.19 6,490,400 0 0 0
ONE
7.5
7.5
6.90 7.50 6.80 44,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
19.27 19.27 18.49 600 0 0 0
ORS
13
13
13.25 13.25 12.95 748,600 0 0 0
PAC
20.5
20.5
20.27 20.45 20.09 206,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.6
22.6
22.29 22.79 22.21 677,200 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.9
2.9
2.80 2.90 2.80 39,200 0 0 0
PAT
75.0
75.0
74.58 75.06 74.58 48,400 0 0 0
PBC
6.3
6.3
6.20 6.40 6.20 22,500 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 2,800 0 0 0
PBT
13.6
13.6
13.57 13.57 11.88 600 0 0 0
PC1
25.1
25.1
25.15 25.25 24.60 5,766,500 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
5.7
5.7
5.10 5.70 5.10 16,900 0 0 0
PCH
17.6
17.6
17.48 17.57 17.38 81,200 0 0 0
PCM
17.3
17.3
13.30 17.30 13.30 8,100 0 0 0
PCT
8.7
8.7
8.70 8.70 8.70 6,100 0 0 0
PDB
24.0
24.0
25.45 25.45 23.25 23,200 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
109.8
109.8
109.40 112.28 109.40 6,300 0 0 0
PDR
18.8
18.8
18.70 18.90 18.30 8,778,200 0 0 0
PEG
4
4
4.20 4.20 4 400 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
31.5
31.5
32.84 32.84 30.21 2,279,500 0 0 0
PFL
2.5
2.5
2.70 2.80 2.50 270,400 0 0 0
PGB
11.5
11.5
11.44 11.63 11.35 12,100 0 0 0
PGC
12.4
12.4
12.37 12.51 12.33 48,900 0 0 0
PGD
24
24
23.95 24.15 23.30 11,900 0 0 0
PGI
18.7
18.7
18.28 18.75 18.28 3,800 0 0 0
PGN
6.4
6.4
6.20 6.50 6.20 12,400 0 0 0
PGS
53.9
53.9
49.60 53.90 49.60 200 0 0 0
PGT
6.9
6.9
6.80 6.90 6.80 200 0 0 0
PGV
18.6
18.6
17.58 18.64 17.58 148,600 0 0 0
PHC
4.9
4.9
4.94 5 4.92 68,800 0 0 0
PHH
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PHN
60.0
60.0
60.04 60.04 60.04 0 0 0 0
PHP
31.3
31.3
29.91 31.67 29.91 114,400 0 0 0
PHR
32.6
32.6
32.02 32.94 31.75 1,433,500 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.6
15.6
15.33 15.61 15.33 1,100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
6.7
6.7
6.71 6.71 6.70 1,900 0 0 0
PIV
6.5
6.5
6.50 6.70 6.50 148,500 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.9
8.9
8.94 8.94 8.94 0 0 0 0
PLA
5.5
5.5
4.40 5.50 4.40 6,900 0 0 0
PLC
25.6
25.6
24.70 25.80 24.70 320,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PLP
6.0
6.0
6.21 6.21 5.96 80,400 0 0 0
PLX
40.0
40.0
38.04 40.02 37.51 15,146,400 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 400 0 0 0
PMC
156.8
156.8
165.57 165.57 156.80 1,400 0 0 0
PMG
8.4
8.4
8.41 8.41 8.41 37,600 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
32.2
32.2
32.01 34.01 32.01 2,900 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
18.3
18.3
18.26 18.26 18.26 0 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
31.5
31.5
31.48 31.48 31.48 0 0 0 0
PNJ
67.7
67.7
65.17 68.01 64.97 1,263,000 0 0 0
PNP
22.9
22.9
22.90 22.90 22.90 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.8
15.8
15.60 15.80 15.60 14,500 0 0 0
POT
22.7
22.7
22.74 22.74 22.74 3,300 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 0 0 0 0
POW
13.6
13.6
12.85 13.60 12.85 24,435,000 0 0 0
PPC
9.8
9.8
9.81 9.87 9.79 182,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.1
25.1
24.98 25.16 24.98 14,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.1
17.1
18.35 18.44 17.05 5,700 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 2,900 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 7,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.3
12.3
12.20 12.30 12.20 300 0 0 0
PRE
21.2
21.2
21.36 21.36 21.16 10,400 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
11.1
11.1
11 11.60 10.90 91,900 0 0 0
PSB
4.9
4.9
5.60 5.60 4.80 71,200 0 0 0
PSC
9.4
9.4
10.36 10.36 9.42 11,300 0 0 0
PSD
12
12
12.15 12.15 11.77 127,000 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
7.9
7.9
7.80 7.90 7.70 176,400 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PSW
7.2
7.2
7.04 7.22 7.04 39,800 0 0 0
PTB
38.4
38.4
36.84 38.75 36.84 230,000 0 0 0
PTC
6.7
6.7
6.74 6.74 6.74 10,500 0 0 0
PTD
7
7
7 7 7 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30
30
31 31 30 2,400 0 0 0
PTL
2.8
2.8
2.82 2.82 2.68 78,600 0 0 0
PTM
5.4
5.4
5.43 5.43 5.43 300 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 500 0 0 0
PTS
9.8
9.8
9.62 9.80 9.62 2,100 0 0 0
PTT
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 5,300 0 0 0
PV2
2.6
2.6
2.60 2.70 2.60 12,100 0 0 0
PVB
36.5
36.5
37.20 37.20 36 548,800 0 0 0
PVC
12.4
12.4
12.30 12.50 12.10 2,099,500 0 0 0
PVD
18.0
18.0
17.59 18.03 17.41 9,708,800 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7
7
6.50 7 6.50 634,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
86.8
86.8
86.49 87.20 85.87 129,900 0 0 0
PVM
17.9
17.9
17.90 18.20 17.90 31,700 0 0 0
PVO
6.0
6.0
6.11 6.21 6.02 6,200 0 0 0
PVP
13.8
13.8
13.66 13.81 13.52 382,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
30
30
29.92 30.50 29.50 8,480,700 0 0 0
PVT
18.6
18.6
17.55 18.64 17.50 12,372,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
7.2
7.2
7.30 7.30 7.20 15,400 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.2
15.2
15.30 15.40 15.10 116,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
28.6
28.6
28.65 28.65 28.65 0 0 0 0
QCG
14.6
14.6
14.60 14.80 14.35 742,300 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 3,000 0 0 0
QNP
28.2
28.2
27.72 28.20 27.72 300 0 0 0
QNS
43.0
43.0
43.05 43.05 42.77 42,500 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 1,600 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.6
26.6
26.56 26.56 26.56 0 0 0 0
QTC
28.3
28.3
27.11 28.25 27.11 1,100 0 0 0
QTP
11.6
11.6
11.58 11.58 11.49 273,100 0 0 0
RAL
87.6
87.6
87.59 87.59 85.70 1,900 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.7
12.7
12.45 12.75 12.45 3,500 0 0 0
REE
53.1
53.1
52.37 53.40 52.37 638,200 0 0 0
RIC
12
12
12.50 12.60 12 6,500 0 0 0
RTB
26.3
26.3
27.00 28.31 26.26 2,600 0 0 0
RYG
9.5
9.5
9.48 9.48 9.26 100,000 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 3,800 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9.10 9.10 9 50,600 0 0 0
SAB
43.5
43.5
42.72 43.84 42.72 2,000,300 0 0 0
SAC
11.6
11.6
11.65 11.65 11.56 200 0 0 0
SAF
51.6
51.6
49.58 51.57 49.58 6,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.14 7.25 7.12 258,000 0 0 0
SAS
27.6
27.6
27.76 27.76 27.22 10,300 0 0 0
SAV
12.3
12.3
12.71 13.24 12.29 14,600 0 0 0
SB1
5.5
5.5
5.55 5.55 5.46 400 0 0 0
SBA
27.1
27.1
27.07 27.07 27.03 500 0 0 0
SBB
16.6
16.6
16.83 16.83 16.23 43,300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 1,500 0 0 0
SBG
12.1
12.1
12.25 12.25 11.92 372,100 0 0 0
SBH
40.3
40.3
40 40.30 40 200 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.5
8.5
8.50 8.50 8.50 600 0 0 0
SBS
6.1
6.1
6 6.10 6 1,260,800 0 0 0
SBT
23.1
23.1
23.07 23.11 22.74 673,800 0 0 0
SBV
8.0
8.0
7.75 7.98 7.75 300 0 0 0
SC5
16.8
16.8
16.80 16.80 16.80 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.3
63.3
63.20 63.30 63.10 23,200 0 0 0
SCI
9.4
9.4
9.40 9.50 9.30 19,000 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 1,700 0 0 0
SCL
15.5
15.5
15.56 15.64 15.38 43,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.33 7.48 7.27 1,799,000 0 0 0
SCS
49.0
49.0
48.47 49.14 48.47 220,900 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD5
8.3
8.3
8.11 8.29 8.11 9,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.85 10.85 10.75 4,100 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
13.0
13.0
12.99 12.99 12.99 200 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 100 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
40
40
38.70 40 38.70 7,900 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 10,000 0 0 0
SED
18.5
18.5
18.28 18.82 18.18 9,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
9.8
9.8
9.78 9.78 9.78 0 0 0 0
SFI
22.9
22.9
24.07 24.07 22.92 900 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.20 12.40 12.20 11,700 0 0 0
SGC
78.5
78.5
78.47 78.47 78.47 100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 200 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 100 0 0 0
SGN
57
57
57.70 57.70 56.90 24,100 0 0 0
SGP
26.4
26.4
25.30 26.60 25.30 123,800 0 0 0
SGR
15
15
15 15.25 14.92 153,000 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16.1
16.1
16.10 16.20 15.50 38,400 0 0 0
SHA
4.0
4.0
3.98 4.04 3.85 14,100 0 0 0
SHB
16.3
16.3
16.02 16.31 15.97 81,138,200 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.70 500 0 0 0
SHI
14.1
14.1
14.10 14.20 14 390,900 0 0 0
SHN
5
5
4.80 5 4.80 4,300 0 0 0
SHP
31.6
31.6
31.71 31.71 31.35 3,800 0 0 0
SHS
19.4
19.4
18.40 19.60 18.40 11,956,700 0 0 0
SID
15.4
15.4
15.30 15.40 15.30 10,100 0 0 0
SIG
5.1
5.1
5.20 5.20 5.10 16,000 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.7
12.7
12.49 12.68 12.49 200 0 0 0
SJD
14.1
14.1
14.05 14.10 14 16,800 0 0 0
SJE
18.4
18.4
18.50 18.50 18.20 63,400 0 0 0
SJG
17.7
17.7
17.70 17.70 17.70 200 0 0 0
SJM
7.1
7.1
7.20 7.20 7.10 4,000 0 0 0
SJS
60.9
60.9
60.90 61.30 60 70,700 0 0 0
SKG
9.5
9.5
9.45 9.54 9.43 222,600 0 0 0
SKH
24.8
24.8
25.88 25.88 23.05 300 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
24.5
24.5
24.61 24.70 24.51 4,400 0 0 0
SLS
161.9
161.9
161 161.90 160.70 5,300 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.3
39.3
39.41 39.41 38.93 5,700 0 0 0
SMC
13.7
13.7
13.95 14 13.60 336,000 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 300 0 0 0
SMT
11.3
11.3
11.10 11.40 10.90 6,400 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
32.8
32.8
31.30 32.80 31.30 8,100 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SPC
7.8
7.8
7.90 7.90 7.80 2,100 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 230,000 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10
10
10.05 10.05 9.80 2,400 0 0 0
SPV
20.5
20.5
19.04 23.84 19.04 7,000 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
2
2
2.10 2.10 2 16,600 0 0 0
SRC
39.0
39.0
38.95 38.95 38.95 100 0 0 0
SRF
7.6
7.6
7.54 7.74 7.11 2,100 0 0 0
SSB
14.4
14.4
14.35 14.40 14.23 2,370,600 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8
8
8 8 8 3,000 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 300 0 0 0
SSI
24.1
24.1
23.98 24.38 23.78 24,638,500 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.8
4.8
4.79 4.80 4.73 69,200 0 0 0
STB
53.4
53.4
55.60 55.90 52.80 53,941,300 0 0 0
STC
12.6
12.6
14.72 15.18 12.60 5,700 0 0 0
STG
38.9
38.9
38.90 38.90 38.90 0 0 0 0
STH
20.8
20.8
21.30 21.30 20.60 90,100 0 0 0
STK
13.9
13.9
13.86 14 13.77 25,300 0 0 0
STP
7.5
7.5
7.37 7.46 7.37 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.6
21.6
21.19 21.68 21.05 2,300 0 0 0
SVD
4.5
4.5
4.69 4.69 4.32 9,300 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.80 2.70 54,900 0 0 0
SVT
9.8
9.8
9.90 9.90 9.81 3,100 0 0 0
SWC
33.5
33.5
33.50 35 33.30 29,600 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 400 0 0 0
SZC
28.7
28.7
28.46 29.03 28.17 866,900 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
34.3
34.3
34.33 34.33 34.33 500 0 0 0
SZL
26.6
26.6
26.89 26.89 26.61 2,600 0 0 0
TA6
4.7
4.7
4.72 4.72 4.72 0 0 0 0
TA9
10.8
10.8
10.87 10.87 10.78 300 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.9
33.9
33.19 33.94 33.19 1,900 0 0 0
TBD
110.6
110.6
94.12 110.59 94.12 300 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.7
35.7
35.50 35.75 35.21 13,319,400 0 0 0
TCH
16
16
15.82 16.05 15.45 5,299,900 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.7
31.7
31.52 31.89 31.52 16,300 0 0 0
TCM
24.6
24.6
24.31 24.64 23.99 1,968,500 0 0 0
TCO
8.7
8.7
8.52 8.80 8.47 68,800 0 0 0
TCR
2.8
2.8
2.82 2.82 2.82 100 0 0 0
TCT
19.5
19.5
19.40 19.50 19.40 500 0 0 0
TCW
29.5
29.5
29.43 29.71 29.43 3,500 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,000 0 0 0
TDC
10.8
10.8
10.84 10.84 10.61 166,200 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.97 2.98 2.95 14,100 0 0 0
TDH
4.3
4.3
4.25 4.30 4.23 193,800 0 0 0
TDM
54.2
54.2
55.10 55.10 54.15 6,900 0 0 0
TDP
25.2
25.2
22.73 25.18 22.14 273,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 3,800 0 0 0
TDT
6.0
6.0
5.99 5.99 5.99 37,700 0 0 0
TDW
46.3
46.3
46.35 46.35 46.35 100 0 0 0
TED
71.6
71.6
71.58 71.58 71.58 0 0 0 0
TEG
6.2
6.2
6.27 6.40 6.24 41,100 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
36.5
36.5
36.47 36.47 36.47 6,600 0 0 0
TFC
48.9
48.9
48.87 48.87 48.87 0 0 0 0
TGP
5.7
5.7
7.10 7.10 5.70 1,000 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.3
30.3
30.40 31 29 44,700 0 0 0
THG
39.0
39.0
39.13 39.13 38.79 26,000 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 2,800 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.29 7.29 7.20 9,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.7
16.7
16.75 16.75 16.75 2,500 0 0 0
TID
21.7
21.7
21.62 22.00 21.15 5,600 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.7
8.7
8.60 8.70 8.50 547,200 0 0 0
TIN
53.5
53.5
53 53.50 53 15,900 0 0 0
TIP
16.7
16.7
16.49 16.76 16.44 70,100 0 0 0
TIS
5
5
5.30 5.30 4.80 3,000 0 0 0
TIX
42.2
42.2
38.84 42.24 38.84 1,800 0 0 0
TJC
9.2
9.2
8.38 9.25 8.38 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.1
13.1
13.11 13.11 13.11 5,000 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.27 8.30 8.23 95,400 0 0 0
TLG
47.6
47.6
47.89 47.89 46.95 255,900 0 0 0
TLH
4.8
4.8
4.72 4.75 4.70 132,700 0 0 0
TLP
7
7
7 7 6.90 15,200 0 0 0
TMB
51.3
51.3
51.29 51.67 51.29 6,200 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 0 0 0 0
TMP
56.5
56.5
55.58 56.64 55.58 19,600 0 0 0
TMS
40
40
40 40 40 0 0 0 0
TMT
12.9
12.9
12.80 13.60 12.80 2,200 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.2
12.2
11.93 12.33 11.93 22,700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
31
31
30.35 31 30.35 2,000 0 0 0
TNG
16.7
16.7
16.55 16.73 16.46 690,000 0 0 0
TNH
11.9
11.9
11.75 11.95 11.70 131,800 0 0 0
TNI
4.9
4.9
4.85 5 4.83 43,400 0 0 0
TNP
18.5
18.5
18.49 18.49 18.49 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
9.20 9.20 8.64 54,900 0 0 0
TNW
11
11
10.90 11 10.90 4,000 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
144.4
144.4
143.92 146.86 141.96 44,400 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 100 0 0 0
TOW
31.2
31.2
32.13 32.13 31.21 2,300 0 0 0
TPB
17.5
17.5
17.20 17.65 17.10 24,298,100 0 0 0
TPC
13.2
13.2
13.15 13.15 13.15 570,000 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
36.5
36.5
35.79 36.47 35.79 2,700 0 0 0
TRC
19.0
19.0
18.89 19.10 18.74 85,600 0 0 0
TRS
28.0
28.0
25.69 28.03 25.69 4,700 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 8,700 0 0 0
TSB
26.6
26.6
27.50 27.50 26 14,400 0 0 0
TSC
3.0
3.0
3 3.02 2.98 218,500 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
5.8
5.8
5.51 5.79 5.42 11,600 0 0 0
TTA
10.7
10.7
10.80 10.80 10.50 333,400 0 0 0
TTC
8.2
8.2
8.19 8.19 8.19 1,100 0 0 0
TTD
38.8
38.8
38.81 38.81 38.81 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.0
3.0
3 3.08 3 1,465,800 0 0 0
TTG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 62,300 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TTN
16.0
16.0
15.58 16.14 15.58 97,300 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 100 0 0 0
TUG
16.3
16.3
16.26 16.26 16.26 0 0 0 0
TV1
22.2
22.2
22 22.20 22 9,700 0 0 0
TV2
34.4
34.4
34.15 34.85 34.05 126,400 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV4
14.7
14.7
14.70 14.70 14.70 300 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
12.6
12.6
12.63 12.63 12.63 0 0 0 0
TVB
8.2
8.2
8.10 8.17 8.10 46,900 0 0 0
TVC
8.8
8.8
8.50 8.80 8.50 38,900 0 0 0
TVD
9.3
9.3
9.49 9.49 9.30 12,000 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.6
7.6
7.30 7.60 7.30 402,300 0 0 0
TVS
13.7
13.7
13.74 13.88 13.64 188,000 0 0 0
TVT
14.8
14.8
14.73 14.78 14.73 700 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.60 4.70 4.40 3,400 0 0 0
TYA
15.9
15.9
16.16 16.16 15.48 26,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.4
7.4
7.20 7.40 7.20 13,400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
57
57
57.10 57.10 57 300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
7.50 8.50 7.50 1,000 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8
8
8 8 8 100 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
10.5
10.5
10.80 10.80 10.50 400 0 0 0
V21
6.4
6.4
6.30 6.40 6.20 6,700 0 0 0
VAV
33.6
33.6
33.24 33.62 33.24 1,400 0 0 0
VBC
17.7
17.7
17.74 17.74 17.74 700 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 100 0 0 0
VC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VC2
6.2
6.2
6.20 6.20 6.10 148,700 0 0 0
VC3
25.2
25.2
25.12 25.30 24.74 1,026,600 0 0 0
VC6
18.7
18.7
20.75 20.75 18.68 2,100 0 0 0
VC7
9.7
9.7
9.50 9.69 9.41 383,300 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.3
8.3
8.29 8.29 8.29 100 0 0 0
VCB
59.1
59.1
57.12 59.41 57.02 12,918,300 0 0 0
VCC
9.2
9.2
9.10 9.20 9.10 14,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.2
289.2
285.20 289.20 285.20 900 0 0 0
VCG
19.9
19.9
19.77 20.08 19.73 3,744,200 0 0 0
VCI
25.1
25.1
24.97 25.44 24.72 5,883,700 0 0 0
VCM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCP
24.2
24.2
24 24.20 23.80 9,400 0 0 0
VCR
49
49
49 49 49 0 0 0 0
VCS
41.4
41.4
40.77 41.62 40.67 92,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 12.50 11 2,100 0 0 0
VDL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
37.9
37.9
37.90 37.90 37.90 100 0 0 0
VDS
16.6
16.6
16.50 16.80 16.30 727,300 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 2,000 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4 4 3.90 10,300 0 0 0
VEA
34.2
34.2
33.80 34.20 33.70 408,300 0 0 0
VEC
46
46
44.50 48.50 44.50 4,700 0 0 0
VEF
130
130
130.60 131 129.80 22,000 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 400 0 0 0
VET
18.1
18.1
17.50 18.10 17.50 1,100 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.2
48.2
47.50 48.45 47.03 30,400 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VGC
41.4
41.4
39.51 41.86 39.42 1,609,400 0 0 0
VGG
40.6
40.6
40.34 41.20 40.34 3,200 0 0 0
VGI
74.9
74.9
67.84 76.20 67.26 2,717,200 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.7
27.7
27.40 27.90 27 23,900 0 0 0
VGR
62.2
62.2
62.03 65.49 62.03 1,400 0 0 0
VGS
24.8
24.8
24.13 24.90 23.94 442,600 0 0 0
VGT
12.3
12.3
11.64 12.31 11.64 2,167,700 0 0 0
VGV
51.5
51.5
51.50 51.50 51.50 500 0 0 0
VHC
57
57
55.90 57.20 55.60 811,500 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 15,000 0 0 0
VHE
3.6
3.6
3.70 3.70 3.60 51,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 1.90 77,200 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VHL
11.7
11.7
11.50 11.70 11.50 10,100 0 0 0
VHM
72.0
72.0
72.22 72.66 67.89 9,511,500 0 0 0
VIB
15.6
15.6
15.41 15.72 15.41 8,724,700 0 0 0
VIC
179
179
173.10 179.50 168.60 7,674,800 0 0 0
VID
5.0
5.0
4.87 4.95 4.87 300 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
15.22 15.22 14.84 8,000 0 0 0
VIG
5.8
5.8
5.70 5.80 5.60 249,800 0 0 0
VIM
9.0
9.0
8.98 8.98 8.98 800 0 0 0
VIN
15.9
15.9
15.89 15.89 15.89 0 0 0 0
VIP
11.3
11.3
11.18 11.32 11.13 73,100 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
22.4
22.4
22.40 22.40 22.40 100 0 0 0
VIW
12.7
12.7
13.60 13.60 12.60 29,400 0 0 0
VIX
17.6
17.6
17.17 17.86 17.13 31,417,800 0 0 0
VJC
161.2
161.2
163.46 163.62 159.92 1,487,800 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.4
46.4
46.65 46.65 46.07 51,400 0 0 0
VLC
13.8
13.8
13.80 13.90 13.70 45,700 0 0 0
VLG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
34.8
34.8
27.87 34.79 27.87 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.80 5.80 5.80 1,300 0 0 0
VMD
16.3
16.3
16.40 16.40 16.30 900 0 0 0
VMG
2.9
2.9
2.80 3 2.80 50,200 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
33.1
33.1
33.10 33.10 33.10 600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.5
15.5
16.80 16.80 15.46 3,700 0 0 0
VNB
17.4
17.4
17.10 17.80 17.10 71,200 0 0 0
VNC
35.0
35.0
35.40 35.40 35.01 3,900 0 0 0
VND
19.3
19.3
18.80 19.30 18.70 11,587,900 0 0 0
VNF
12.9
12.9
13.09 13.18 12.73 11,800 0 0 0
VNG
7.5
7.5
7.48 7.50 7.48 1,400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VNL
20.0
20.0
20.15 20.19 20.00 20,900 0 0 0
VNM
59.0
59.0
58.87 59.55 58.58 3,228,100 0 0 0
VNP
19.4
19.4
20.39 20.59 19.15 176,400 0 0 0
VNR
18.6
18.6
18.47 19.10 18.47 71,000 0 0 0
VNS
9.2
9.2
9.01 9.28 9.01 24,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
360
360
352.60 360 340 1,000 0 0 0
VOS
12.7
12.7
12.75 12.80 12.50 758,700 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28.7
28.7
28.64 29.23 28.59 34,203,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.04 24.41 22.95 21,200 0 0 0
VPG
5.0
5.0
4.87 5 4.87 211,300 0 0 0
VPH
4.5
4.5
4.48 4.52 4.42 17,400 0 0 0
VPI
51.8
51.8
50.82 52.09 50.55 2,244,700 0 0 0
VPL
100.5
100.5
105.90 105.90 98 1,477,800 0 0 0
VPR
9.0
9.0
9.01 9.01 9.01 400 0 0 0
VPS
8.8
8.8
8.98 8.98 8.64 11,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
14.2
14.2
14 14.15 14 6,300 0 0 0
VRE
37.2
37.2
37.47 38.15 35.35 11,861,100 0 0 0
VRG
17.1
17.1
16.89 17.08 16.89 13,000 0 0 0
VSA
19.2
19.2
19.21 19.31 19.12 3,000 0 0 0
VSC
20.6
20.6
19.95 20.55 19.85 8,305,800 0 0 0
VSE
9
9
8.80 9.40 8.30 11,900 0 0 0
VSF
24.9
24.9
24.90 24.90 24.30 30,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.03 10,000 0 0 0
VSI
25
25
25 25 25 1,500 0 0 0
VSM
14.3
14.3
14.10 15.40 14 3,000 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 200 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.2
2.2
2.30 2.30 2.20 900 0 0 0
VTB
17.8
17.8
18.15 18.70 17.45 33,200 0 0 0
VTC
9.1
9.1
8.74 9.20 8.74 18,100 0 0 0
VTD
6.3
6.3
6.30 6.30 6.30 10,300 0 0 0
VTE
7.3
7.3
7.17 7.27 7.17 1,300 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
7.70 8.20 7.70 300 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
37.2
37.2
36.27 38.07 36.27 12,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.46 10.55 10.42 365,100 0 0 0
VTP
64.1
64.1
59.86 64.06 59.73 1,586,300 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13
13
13.10 13.10 12.90 12,800 0 0 0
VTV
14.5
14.5
14.50 14.60 14.10 170,500 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.7
19.7
19.60 19.80 19.50 1,704,000 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
11
11
11 11 11 0 0 0 0
VWS
24.1
24.1
24.08 24.08 24.08 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
13.2
13.2
13.20 13.20 13.20 1,000 0 0 0
WCS
270.1
270.1
276 276 270.10 2,700 0 0 0
WSB
53.9
53.9
54.00 54.00 53.91 4,600 0 0 0
WSS
6.6
6.6
6.40 6.60 6.40 41,300 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
X20
11.4
11.4
11.44 11.44 11.44 500 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.8
17.8
17.84 17.84 17.84 100 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9
9
9.20 9.20 9 20,800 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.6
14.6
15.49 15.49 14.64 900 0 0 0
XPH
15.5
15.5
15.70 16.70 15.50 10,500 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
11.1
11.1
10.35 11.05 10.35 27,100 0 0 0
YEG
11.4
11.4
11.31 11.40 11.12 981,600 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^VN30
2,096.8
2,096.8
2,068.38 2,096.76 2,054.45 508,919,990 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |