DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/01/2026

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 08/01/2026

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
7.55 7.59 7.49 1,134,000 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 1,053,800 0 0 0
AAM
6.6
6.6
6.66 6.71 6.63 1,500 0 0 0
AAS
9.7
9.7
9.60 9.80 9.50 2,110,700 0 0 0
AAT
3.3
3.3
3.19 3.28 3.19 53,900 0 0 0
ABB
12.5
12.5
12.59 12.67 12.36 4,206,600 0 0 0
ABC
10.7
10.7
11 11.10 10.70 41,800 0 0 0
ABI
20.1
20.1
20.10 20.40 19.90 77,300 0 0 0
ABR
12.6
12.6
12.58 12.58 12.58 1,100 0 0 0
ABS
3.0
3.0
3.07 3.10 3 135,000 0 0 0
ABT
64.9
64.9
65.09 65.76 64.52 6,500 0 0 0
ABW
11.6
11.6
11.80 11.80 11.60 91,900 0 0 0
ACB
21.2
21.2
21.32 21.58 21.11 24,925,700 0 0 0
ACC
13.6
13.6
13.75 13.80 13.40 1,100 0 0 0
ACE
40.8
40.8
39.83 40.76 39.83 2,400 0 0 0
ACL
12.7
12.7
12.64 12.84 12.45 18,400 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
52.9
52.9
51.20 55.20 51.20 4,225,000 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 0 0 0 0
ADG
9.1
9.1
9.10 9.10 9.10 1,000 0 0 0
ADS
7.3
7.3
7.15 7.32 7.15 189,700 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
12.9
12.9
12.77 13 12.77 480,200 0 0 0
AGP
32.3
32.3
32.59 33.04 32.14 8,200 0 0 0
AGR
16.2
16.2
15.80 16.50 15.75 1,508,400 0 0 0
AGX
147.9
147.9
147.86 147.86 147.86 0 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 2,600 0 0 0
AIG
40.9
40.9
41.42 42.03 39.70 111,000 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
6.8
6.8
6.90 6.90 6.60 31,400 0 0 0
AMC
12.1
12.1
12.21 12.21 12.12 300 0 0 0
AME
7
7
7 7 7 1,700 0 0 0
AMP
14.7
14.7
14.40 14.70 14.40 500 0 0 0
AMS
7.7
7.7
8 8.30 7.50 144,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
25
25
25.95 25.95 25 1,372,600 0 0 0
APF
35.1
35.1
35.17 35.17 34.83 4,800 0 0 0
APG
10.5
10.5
10.55 10.55 10.25 267,400 0 0 0
APH
6.5
6.5
6.68 6.68 6.48 221,400 0 0 0
API
6.7
6.7
6.80 6.90 6.60 255,500 0 0 0
APL
10.9
10.9
10.86 10.86 10.86 0 0 0 0
APP
5.2
5.2
5 5.20 5 9,100 0 0 0
APS
7.4
7.4
7.50 7.60 7.40 452,500 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
16.8
16.8
16.30 16.80 16 2,500 0 0 0
ASM
6.4
6.4
6.46 6.51 6.40 381,400 0 0 0
ASP
4.8
4.8
5.01 5.01 4.80 20,500 0 0 0
AST
62.5
62.5
63.36 63.36 59.25 44,200 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
52
52
48.20 52 48 1,400 0 0 0
AVG
9.9
9.9
9.90 10 9.90 49,500 0 0 0
BAB
11.1
11.1
10.79 11.05 10.53 81,800 0 0 0
BAF
33.9
33.9
34.23 34.41 33.59 2,085,300 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
11.4
11.4
11.39 11.39 11.39 4,200 0 0 0
BBT
12.9
12.9
12.18 12.95 11.99 3,500 0 0 0
BCA
12.7
12.7
13 13 12.40 42,800 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 7.70 7.60 42,600 0 0 0
BCE
8.2
8.2
8.25 8.25 8.14 15,400 0 0 0
BCF
36.6
36.6
36.40 36.58 36.40 500 0 0 0
BCM
67.0
67.0
70.38 70.48 66.84 2,157,500 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
9.7
9.7
9.70 10.10 9.60 9,100 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
16.3
16.3
16.30 16.30 16.30 600 0 0 0
BFC
42.6
42.6
41.99 42.97 41.47 720,900 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
25.9
25.9
23 26.50 23 14,800 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
9
9
6.80 9 6.80 700 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 100 0 0 0
BHN
30.0
30.0
29.94 30.22 29.94 3,800 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.6
23.6
23.55 24.25 23.55 341,100 0 0 0
BID
39.8
39.8
38.21 40.53 37.84 27,506,700 0 0 0
BIG
4.8
4.8
4.93 4.93 4.67 231,700 0 0 0
BIO
11.6
11.6
11.59 11.59 11.59 200 0 0 0
BKC
19.5
19.5
19.51 19.51 19.51 55,100 0 0 0
BKG
2.9
2.9
2.90 2.91 2.80 213,700 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
22.5
22.5
22.78 22.78 22.02 1,400 0 0 0
BMC
16.6
16.6
17.40 17.40 16.55 265,000 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 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.2
17.2
17.85 17.85 17.13 992,300 0 0 0
BMJ
10
10
9.90 10 9.90 200 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
165.0
165.0
167.14 167.42 163.64 227,300 0 0 0
BMS
12.2
12.2
12.13 12.32 12.13 173,800 0 0 0
BMV
5
5
5 5 5 200 0 0 0
BNA
7.2
7.2
7.30 7.40 7.10 78,200 0 0 0
BNW
17.0
17.0
17.00 17.00 17.00 100 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
4.1
4.1
4.10 4.10 4.10 100 0 0 0
BRC
11.2
11.2
11.20 11.20 11.20 200 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 300 0 0 0
BRS
23.0
23.0
23.98 23.98 23.04 3,500 0 0 0
BSA
22
22
22 22 22 0 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 0 0 0 0
BSI
36
36
35.82 36.82 35 1,815,500 0 0 0
BSL
10.4
10.4
8.44 11.28 8.44 700 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
19.7
19.7
17.94 19.69 17.94 600 0 0 0
BSR
18.4
18.4
18.64 18.99 18.05 44,567,300 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
16.2
16.2
16.20 16.50 16.20 13,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.6
22.6
22.46 23.74 22.37 6,400 0 0 0
BTN
3
3
3 3 3 1,000 0 0 0
BTP
8.8
8.8
8.88 8.90 8.75 128,100 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 15,800 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 0 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 4,400 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
66.2
66.2
70 70 66 3,021,300 0 0 0
BVL
14.3
14.3
14.25 14.25 14.17 4,100 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BVS
30.3
30.3
29.50 30.80 29.50 628,600 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
42.5
42.5
42.89 43.12 42.46 321,700 0 0 0
BWS
32.9
32.9
32.61 32.90 32.61 3,600 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
10.23 10.33 10.23 9,000 0 0 0
C47
9.6
9.6
9.98 9.98 9.60 37,800 0 0 0
C4G
8.3
8.3
8.50 8.50 8.20 813,400 0 0 0
C69
13.5
13.5
13.30 13.50 12.80 880,800 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
7.30 7.30 6.90 2,400 0 0 0
CAN
29
29
27.90 30.80 27.90 13,500 0 0 0
CAP
36.8
36.8
37.21 37.21 36.84 22,900 0 0 0
CAT
17.4
17.4
17.59 17.69 17.01 52,600 0 0 0
CBI
15
15
14 15 14 300 0 0 0
CBS
27.5
27.5
27.50 27.60 27.50 1,200 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 900 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCI
19.8
19.8
19.81 19.81 19.81 0 0 0 0
CCL
5.6
5.6
5.56 5.62 5.53 73,200 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
11.81 11.81 11.81 100 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 0 0 0 0
CDC
16.8
16.8
16.91 16.91 16.50 181,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.7
32.7
32.87 32.87 31.60 35,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.0
11.0
10.64 11.10 10.55 28,900 0 0 0
CDR
6
6
6.60 6.60 6 800 0 0 0
CEN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
CEO
19.2
19.2
19.43 19.81 19.05 11,691,400 0 0 0
CET
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CFM
9
9
9 9 9 100 0 0 0
CFV
22
22
22 22 22 100 0 0 0
CGV
3.1
3.1
3.20 3.20 3.10 2,300 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
26.1
26.1
26.25 26.38 26.11 30,000 0 0 0
CHS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
CI5
6.5
6.5
6.50 6.50 6.50 100 0 0 0
CIA
9.3
9.3
9.40 9.40 9.20 9,200 0 0 0
CID
8.5
8.5
8.45 8.45 8.45 0 0 0 0
CIG
9
9
8.99 9 8.80 43,100 0 0 0
CII
19.7
19.7
20.30 20.80 19.60 20,548,700 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 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
38.05 38.13 37.97 2,600 0 0 0
CKD
21.9
21.9
21.64 21.93 21.26 1,100 0 0 0
CKG
10.1
10.1
10.35 10.50 9.93 46,500 0 0 0
CKV
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
CLC
51.1
51.1
51.12 51.12 51.12 2,500 0 0 0
CLH
19.2
19.2
18.97 19.24 18.97 3,200 0 0 0
CLL
27.9
27.9
27.95 27.95 27.86 55,400 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 0 0 0 0
CLX
14.8
14.8
14.78 14.88 14.78 79,600 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 600 0 0 0
CMD
20.9
20.9
21.05 21.05 20.87 7,600 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
33.0
33.0
32.73 33.64 32.73 513,000 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
20
17.10 20 17.10 500 0 0 0
CMN
22.9
22.9
23.37 23.50 22.83 12,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.7
7.7
7.60 7.69 7.50 93,500 0 0 0
CMT
13
13
13.10 13.10 13 6,000 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 15.10 600 0 0 0
CMX
6.3
6.3
6.26 6.27 6.22 85,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.5
30.5
30.49 30.49 30.49 300 0 0 0
CNG
26.5
26.5
26.15 26.90 26.05 84,600 0 0 0
CNN
61.5
61.5
61.52 61.52 61.52 0 0 0 0
CNT
7
7
7 7 6.70 900 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 0 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
30.5
30.5
30.33 30.62 30.04 25,000 0 0 0
CQT
8.8
8.8
8.81 8.81 8.81 500 0 0 0
CRC
9.2
9.2
9.21 9.26 9.10 430,100 0 0 0
CRE
8.3
8.3
8.40 8.40 8.26 486,900 0 0 0
CSC
15.8
15.8
15.64 15.82 14.36 110,500 0 0 0
CSI
26.7
26.7
26.80 26.80 26.70 500 0 0 0
CSM
13.4
13.4
13.40 13.65 13.30 460,100 0 0 0
CSV
28.1
28.1
29.10 29.25 28.10 750,400 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 1,300 0 0 0
CTD
69.0
69.0
69.62 70.19 69.05 649,000 0 0 0
CTF
19.3
19.3
19.25 19.30 18.90 291,900 0 0 0
CTG
37.6
37.6
36.98 38.90 36.54 31,939,500 0 0 0
CTI
20.2
20.2
20.45 20.50 20.05 173,200 0 0 0
CTP
7.4
7.4
6.80 7.40 6.50 394,600 0 0 0
CTR
78.7
78.7
78.51 80.70 78.51 1,106,300 0 0 0
CTS
25.1
25.1
25.23 25.70 24.92 1,197,200 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
27.5
27.5
27 27.45 27 2,600 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.3
9.3
9.84 9.84 9.32 5,200 0 0 0
D2D
35
35
34.95 35.15 34.80 28,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.86 17.04 16.58 16,000 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.68 3.68 3.61 416,200 0 0 0
DAS
12.5
12.5
10 12.80 10 1,000 0 0 0
DAT
10.5
10.5
10.50 10.80 10.45 26,800 0 0 0
DBC
23.4
23.4
23.78 23.95 23.38 5,049,200 0 0 0
DBD
46.6
46.6
46.56 46.56 46.13 7,100 0 0 0
DBM
27.1
27.1
27.13 27.13 27.13 0 0 0 0
DBT
11
11
11.25 11.25 11 15,000 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 2,000 0 0 0
DC2
6.3
6.3
6.32 6.32 6.32 0 0 0 0
DC4
9.3
9.3
9.36 9.45 9.23 503,000 0 0 0
DCF
35.3
35.3
35.71 35.71 35.27 200 0 0 0
DCG
12.7
12.7
12.72 12.72 12.72 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
43.6
43.6
42.80 44 42.50 435,300 0 0 0
DCM
32.8
32.8
32.52 33.56 32.52 5,787,700 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
9.90 10 9.50 214,700 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
6.9
6.9
6.70 6.90 6.70 3,200 0 0 0
DDV
24.9
24.9
24.38 25.59 24.38 3,506,000 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 400 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
56.1
56.1
58.05 58.05 55.99 5,234,400 0 0 0
DGT
5
5
5.10 5.20 4.90 512,300 0 0 0
DGW
41.2
41.2
43.05 43.05 41.20 2,142,500 0 0 0
DHA
61.6
61.6
62.21 62.21 60.71 90,000 0 0 0
DHB
7.9
7.9
7.80 8 7.80 3,800 0 0 0
DHC
30.0
30.0
30.23 30.54 29.92 339,900 0 0 0
DHD
25.8
25.8
24.33 25.81 24.33 800 0 0 0
DHG
97.5
97.5
97.32 97.80 97.32 10,100 0 0 0
DHM
6.2
6.2
6 6.17 5.95 2,900 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,500 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
69.4
69.4
69.80 69.80 69.40 1,600 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 3.90 3,000 0 0 0
DIG
16.0
16.0
16.18 16.51 15.85 16,548,000 0 0 0
DIH
9.4
9.4
9.39 9.39 9.22 3,800 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 5 267,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
DLG
2.6
2.6
2.65 2.65 2.62 591,800 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
18.5
18.5
19 19 18.50 300 0 0 0
DMC
57.2
57.2
57.21 57.21 57.21 1,100 0 0 0
DMN
5.2
5.2
5.14 5.21 5.14 1,200 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
10
10
10 10 10 100 0 0 0
DNE
7.9
7.9
8.18 8.18 7.90 2,500 0 0 0
DNH
48.8
48.8
48.81 48.81 48.81 0 0 0 0
DNL
27.1
27.1
27.06 27.06 27.06 100 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
DNT
61
61
61 61 61 100 0 0 0
DNW
28.6
28.6
32.64 32.64 28.64 700 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 0 0 0 0
DP1
32.0
32.0
32.17 32.17 31.99 1,300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
49.8
49.8
49.73 50.11 49.64 16,600 0 0 0
DPG
36.7
36.7
37.38 37.38 36.44 495,200 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
22.0
22.0
22.33 22.56 21.91 7,920,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.2
39.2
40.10 40.70 39 820,000 0 0 0
DQC
9.6
9.6
9.74 9.74 9.50 5,400 0 0 0
DRC
14.3
14.3
14.51 14.60 14.27 725,500 0 0 0
DRG
8.0
8.0
8.52 8.82 8.04 19,100 0 0 0
DRH
2.2
2.2
2.26 2.26 2.18 331,500 0 0 0
DRI
13.3
13.3
13.60 13.80 13 985,200 0 0 0
DRL
45.2
45.2
45.20 45.30 45.20 3,800 0 0 0
DS3
6.8
6.8
6.50 6.80 6.50 300 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
22.6
22.6
22.55 22.74 22.51 329,700 0 0 0
DSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSN
40.9
40.9
40.85 40.94 40.67 3,400 0 0 0
DSP
13.2
13.2
15 15 13.20 4,200 0 0 0
DST
10.3
10.3
10 10.60 10 98,700 0 0 0
DTA
3.8
3.8
4.06 4.06 3.80 20,500 0 0 0
DTD
13.9
13.9
14.15 14.24 13.80 160,800 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 10,000 0 0 0
DTK
12.2
12.2
12.24 13.38 12.24 268,100 0 0 0
DTL
13.3
13.3
13.40 13.40 13.30 2,200 0 0 0
DTP
89.6
89.6
89.99 89.99 89.20 1,400 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
5.6
5.6
5.70 5.70 5.50 181,200 0 0 0
DVN
20.5
20.5
20.12 21.16 20.12 86,100 0 0 0
DVP
60.7
60.7
60.68 60.68 60.05 21,200 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
14.5
14.5
14.82 15 14.39 15,743,200 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.9
10.9
11 11.10 10.80 157,100 0 0 0
DXS
8.8
8.8
8.80 8.83 8.67 2,935,200 0 0 0
DXV
3.9
3.9
3.89 4 3.89 4,200 0 0 0
E12
4.9
4.9
5 5 4.80 8,000 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
38
38.10 39 38 11,900 0 0 0
EFI
2
2
2.10 2.10 2 12,300 0 0 0
EIB
21.9
21.9
21.70 22.20 21.45 9,955,200 0 0 0
EIC
24.7
24.7
24.67 24.67 24.67 200 0 0 0
EID
21.3
21.3
21.26 21.26 21.26 100 0 0 0
EIN
2.8
2.8
2.80 2.80 2.80 1,300 0 0 0
ELC
22.8
22.8
22.33 23.10 21.90 1,114,900 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
18.5
18.5
18.94 18.94 18.46 2,300 0 0 0
EVE
9.2
9.2
9.07 9.25 9.07 8,900 0 0 0
EVF
11.2
11.2
11.40 11.40 11.15 4,296,700 0 0 0
EVG
7.7
7.7
7.89 7.89 7.67 1,055,600 0 0 0
EVS
5.9
5.9
6 6 5.90 120,000 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
3.43 3.45 3.39 56,800 0 0 0
FCN
14.6
14.6
14.80 14.85 14.40 1,060,900 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 200 0 0 0
FDC
18.2
18.2
18.15 18.15 17.10 40,100 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
14.2
14.2
15.59 15.59 14.23 19,500 0 0 0
FID
1.8
1.8
1.70 1.90 1.70 136,900 0 0 0
FIR
7.2
7.2
7.21 7.40 7.15 111,400 0 0 0
FIT
4.6
4.6
4.65 4.69 4.61 615,800 0 0 0
FMC
34.0
34.0
34.32 34.51 34.04 24,500 0 0 0
FOC
55.6
55.6
55.14 57.04 55.14 22,600 0 0 0
FOX
62.1
62.1
64 68.20 54.50 606,200 0 0 0
FPT
96.5
96.5
98.10 98.10 96.50 5,576,200 0 0 0
FRC
25
25
25 25 25 2,300 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 100 0 0 0
FRT
139.0
139.0
145.33 145.33 138.10 883,800 0 0 0
FSO
7.0
7.0
6.97 6.97 6.97 300 0 0 0
FT1
36.3
36.3
36.16 36.34 35.43 6,600 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
29.2
29.2
29.25 29.70 28.58 1,366,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
11
11
11.20 11.50 11 1,360,500 0 0 0
GAS
91.6
91.6
93.50 94.60 90 6,171,100 0 0 0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
31.8
31.8
31.60 32 30 28,500 0 0 0
GDA
15.9
15.9
16.20 16.20 15.80 65,600 0 0 0
GDT
17.8
17.8
18.05 18.09 17.73 25,800 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
14.1
14.1
14.29 14.29 14 235,100 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.6
33.6
33.88 34.32 32.76 9,588,500 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
10.9
10.9
10.81 10.89 10.81 700 0 0 0
GIL
13.5
13.5
13.40 13.55 13.35 215,700 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
21.8
21.8
21 21.80 20.50 1,500 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 100 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
61.2
61.2
60.93 61.51 60.15 1,995,300 0 0 0
GMH
7.9
7.9
7.93 7.93 7.93 500 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 14,300 0 0 0
GND
25.3
25.3
22.35 25.33 22.35 300 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 6,800 0 0 0
GSM
27.4
27.4
27.85 27.85 27.40 10,300 0 0 0
GSP
9.7
9.7
9.59 9.82 9.59 69,200 0 0 0
GTA
9.2
9.2
9.22 9.22 9.22 0 0 0 0
GTD
87
87
85.10 87.10 85.10 8,000 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
30.1
30.1
30.90 30.90 29.60 10,234,200 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 0 0 0 0
HAC
9.6
9.6
9.50 10 9.50 5,200 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
22.9
22.9
30.80 30.80 22.90 1,300 0 0 0
HAG
17.2
17.2
17.20 17.45 16.95 9,700,100 0 0 0
HAH
55.3
55.3
57.06 57.06 55.14 1,727,300 0 0 0
HAM
30.4
30.4
30.36 30.36 30.36 0 0 0 0
HAN
9.2
9.2
9.20 9.20 9.20 600 0 0 0
HAP
7.5
7.5
7.38 7.50 7.37 21,300 0 0 0
HAR
3.9
3.9
3.92 3.94 3.85 357,200 0 0 0
HAS
8.2
8.2
8.20 8.20 8.20 200 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 200 0 0 0
HAV
3.6
3.6
3.60 3.60 3.60 800 0 0 0
HAX
10.5
10.5
10.70 10.70 10.45 454,100 0 0 0
HBC
6.2
6.2
6.20 6.40 6.20 1,265,900 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 100 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 1,000 0 0 0
HCC
24.3
24.3
24.34 24.34 24.34 900 0 0 0
HCD
6
6
5.92 6.02 5.92 86,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
18.91 19.50 18.91 11,682,400 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14
14
14 14 14 1,000 0 0 0
HD6
9.9
9.9
9.96 9.96 9.69 20,200 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.6
5.6
5.55 5.64 5.55 22,000 0 0 0
HDB
28.8
28.8
29.15 29.20 28.50 17,601,200 0 0 0
HDC
19.0
19.0
19.22 19.65 18.87 2,997,800 0 0 0
HDG
23.5
23.5
24.19 24.19 23.48 2,945,200 0 0 0
HDM
34.1
34.1
34.10 34.10 33.52 2,700 0 0 0
HDP
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 400 0 0 0
HEC
31.8
31.8
31.75 31.75 31.75 0 0 0 0
HEJ
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 1,000 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
222.5
222.5
226.05 227.44 211.29 4,200 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
11.22 11.46 10.94 1,168,200 0 0 0
HHS
12
12
12.15 12.40 11.95 1,409,600 0 0 0
HHV
12.0
12.0
12.24 12.33 12 4,165,900 0 0 0
HID
5.1
5.1
5.46 5.58 5.08 1,887,100 0 0 0
HII
5.7
5.7
5.70 5.76 5.65 349,500 0 0 0
HIO
8.3
8.3
7.80 8.50 7.70 3,200 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 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 100 0 0 0
HLC
13.0
13.0
13.20 13.20 12.65 84,100 0 0 0
HLD
23.4
23.4
23.12 23.99 23.03 95,600 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 400 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
11.1
11.1
10.83 11.06 10.74 8,100 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
11.2
11.2
11.20 11.20 11.20 200 0 0 0
HMH
15.2
15.2
15.18 15.18 15.18 0 0 0 0
HMR
11.9
11.9
11.30 11.90 11.30 1,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 7,300 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 100 0 0 0
HND
10.5
10.5
10.60 10.70 10.40 9,600 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
6.1
6.1
6.20 6.40 6.10 3,873,100 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 8 417,400 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 4.50 62,500 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 16.31 5,200 0 0 0
HPG
24
24
24.27 24.36 24 37,518,600 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 0 0 0 0
HPP
67.9
67.9
68.60 68.60 67.83 800 0 0 0
HPT
24.6
24.6
24.55 24.55 24.55 3,400 0 0 0
HPW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HPX
4.8
4.8
4.76 4.85 4.76 1,753,000 0 0 0
HQC
2.9
2.9
2.97 2.99 2.91 3,538,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.15 28.15 28.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.27 12.31 12.12 2,664,100 0 0 0
HSL
7.4
7.4
7.48 7.50 7.28 318,700 0 0 0
HSM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 500 0 0 0
HSV
4.6
4.6
4.60 4.60 4.40 1,047,200 0 0 0
HT1
15.4
15.4
15.57 15.77 15.33 514,100 0 0 0
HTC
30.7
30.7
30.66 30.66 30.66 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 700 0 0 0
HTG
35.3
35.3
35.64 35.68 34.73 18,400 0 0 0
HTI
21.5
21.5
21.48 21.62 21.34 15,400 0 0 0
HTL
23
23
23.60 23.60 23 5,900 0 0 0
HTM
9.6
9.6
9.60 10.40 9.60 13,400 0 0 0
HTN
5.7
5.7
5.64 5.73 5.64 308,900 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
10.7
10.7
10.75 10.75 10.75 51,100 0 0 0
HU1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HU4
10.0
10.0
10.57 10.57 10.04 31,000 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 3,800 0 0 0
HUB
13.3
13.3
13.41 13.45 13.32 3,600 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 0 0 0 0
HUT
15.9
15.9
16 16.20 15.80 868,700 0 0 0
HVA
19.5
19.5
19.60 19.80 18.60 55,700 0 0 0
HVH
11.8
11.8
12 12 11.77 152,100 0 0 0
HVN
26.6
26.6
27 27.50 26.55 3,598,600 0 0 0
HVT
27.5
27.5
27.68 27.97 27.40 25,800 0 0 0
HWS
13.7
13.7
13.61 13.70 13.51 2,600 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 0 0 0 0
ICF
2.9
2.9
3 3 2.90 1,300 0 0 0
ICG
19.7
19.7
19.90 19.90 18.60 16,900 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
34.1
34.1
34.45 34.45 33.91 3,100 0 0 0
ICT
16.5
16.5
16.97 17.06 16.54 37,100 0 0 0
IDC
33.1
33.1
34.03 34.21 32.37 1,802,300 0 0 0
IDI
6.8
6.8
6.85 6.85 6.75 361,600 0 0 0
IDJ
4.9
4.9
4.90 5 4.80 537,600 0 0 0
IDP
211.6
211.6
211.60 211.60 211.60 0 0 0 0
IDV
22.8
22.8
23.39 23.39 22.61 32,300 0 0 0
IFS
19.0
19.0
18.96 18.96 18.96 2,600 0 0 0
IJC
10.1
10.1
10.28 10.33 10.14 3,121,600 0 0 0
ILA
6
6
6.50 6.50 6 11,000 0 0 0
ILB
21.5
21.5
21.31 21.68 21.12 35,800 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILS
22.1
22.1
23 28 22.10 69,600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
51.7
51.7
51.64 52.03 51.24 36,500 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
41
41.10 41.10 41 500 0 0 0
IPA
16.1
16.1
16 16.17 15.91 105,300 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 21,300 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 100 0 0 0
ITC
12.4
12.4
12.41 12.54 12.36 58,500 0 0 0
ITD
12.8
12.8
12.76 12.76 12.68 107,300 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 39,500 0 0 0
ITS
4.5
4.5
4.70 4.70 4.50 10,100 0 0 0
IVS
8.6
8.6
8.65 8.85 8.45 44,900 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.6
5.6
5.70 5.70 5.50 215,400 0 0 0
KBC
35.6
35.6
36.10 36.25 35 6,488,400 0 0 0
KCB
13.7
13.7
13.52 13.99 13.06 456,500 0 0 0
KDC
50.5
50.5
49.42 50.49 48.83 346,900 0 0 0
KDH
30.5
30.5
31.40 31.60 30.20 8,390,100 0 0 0
KDM
24.9
24.9
24.90 25 24 16,500 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 4,200 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
7.1
7.1
7.25 7.25 6.96 13,956,600 0 0 0
KHP
11.5
11.5
11.54 11.63 11.54 20,600 0 0 0
KHS
15.1
15.1
14.92 15.07 14.60 6,100 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
2.93 2.97 2.91 2,400 0 0 0
KMT
9
9
9 9 9 0 0 0 0
KOS
39
39
38.65 39 38.65 388,600 0 0 0
KSB
16.9
16.9
17.30 17.35 16.90 887,400 0 0 0
KSD
4.2
4.2
4.20 4.20 4.20 0 0 0 0
KSF
66.2
66.2
67 67.90 64.70 31,600 0 0 0
KST
12.9
12.9
12.46 12.92 12.46 3,100 0 0 0
KTC
10
10
10 10 10 0 0 0 0
KTL
24.0
24.0
24.02 24.02 24.02 0 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.1
24.1
24.09 24.09 24.09 200 0 0 0
L12
4.2
4.2
4.20 4.80 4.20 4,600 0 0 0
L14
27.7
27.7
28 28.20 27.30 188,400 0 0 0
L18
22.4
22.4
22 22.56 21.60 51,300 0 0 0
L40
39.8
39.8
40 40 38.86 205,200 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
16.7
16.7
17.09 17.09 16.63 12,200 0 0 0
LAI
12.3
12.3
12.50 12.50 12.33 13,100 0 0 0
LAS
16.3
16.3
15.80 16.50 15.80 530,400 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
20.9
20.9
20.90 20.90 20.90 4,500 0 0 0
LBM
35.2
35.2
35.32 35.32 34.26 15,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.48 9.66 9.38 2,367,500 0 0 0
LCM
1
1
1 1 1 0 0 0 0
LDG
4.2
4.2
4.16 4.26 4.14 1,282,900 0 0 0
LDP
11
11
10.80 11 10.60 104,900 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
61
61
57.80 61 57.80 300 0 0 0
LGL
5.9
5.9
5.90 6.23 5.88 160,400 0 0 0
LHC
56
56
56.10 58.40 55.95 18,800 0 0 0
LHG
27.1
27.1
27.10 27.29 26.92 44,500 0 0 0
LIC
26
26
27.70 27.70 26 1,600 0 0 0
LIG
4
4
4.10 4.10 4 127,800 0 0 0
LIX
34.0
34.0
34.99 35.89 34.04 50,300 0 0 0
LKW
31.2
31.2
31.25 31.25 31.16 600 0 0 0
LLM
16
16
16.90 16.90 16 700 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
5.2
5.2
5.30 5.30 5.20 500 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
42
42.20 42.30 41.40 1,923,900 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
30
30
30 30.90 29.40 38,100 0 0 0
LSS
8.6
8.6
8.60 8.63 8.59 97,900 0 0 0
LTC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
M10
20.7
20.7
20.55 20.83 20.55 3,300 0 0 0
MA1
35
35
35 35 35 100 0 0 0
MAC
11.4
11.4
11 11.36 10.73 13,700 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
21.3
21.3
21.43 21.75 21.23 47,534,900 0 0 0
MBG
3
3
3 3.10 3 117,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
19.74 20.27 19.74 5,835,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.4
7.4
7.50 7.50 7.40 2,500 0 0 0
MCM
25.6
25.6
25.48 25.58 25.43 36,700 0 0 0
MCO
6.4
6.4
6.40 6.40 6.30 2,800 0 0 0
MCP
28.4
28.4
28.40 28.40 28.20 21,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.2
9.2
9.23 9.42 9.23 3,000 0 0 0
MDF
5.5
5.5
5.60 5.60 5.40 13,800 0 0 0
MDG
30.5
30.5
30.47 30.47 30.47 100 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
24.7
24.7
24.70 24.70 24.70 700 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37
37
36.70 37.50 36.50 13,000 0 0 0
MGC
14.6
14.6
14.59 15.08 14.30 61,400 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
29.7
29.7
30.20 30.20 29.70 2,900 0 0 0
MHC
11.1
11.1
11.29 11.29 10.95 52,700 0 0 0
MIE
4.5
4.5
4.50 4.50 4.50 200 0 0 0
MIG
17.0
17.0
17.85 18.27 16.91 596,000 0 0 0
MKP
26.9
26.9
26.88 26.88 26.88 0 0 0 0
MKV
17
17
18.10 18.10 17 300 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.2
20.2
20.10 20.40 20.10 20,100 0 0 0
MML
35.8
35.8
35.30 36 35.20 91,900 0 0 0
MNB
23.3
23.3
23.27 23.27 23.27 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.3
16.3
16.80 16.90 16.30 50,900 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
17.3
17.3
17.40 17.40 17.30 200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.50 10.75 10.42 14,636,400 0 0 0
MSH
32.1
32.1
32.04 32.57 31.94 447,000 0 0 0
MSN
78.3
78.3
79 79 77.70 4,525,700 0 0 0
MSR
25.8
25.8
26.44 26.73 25.56 2,040,100 0 0 0
MST
6.6
6.6
6.60 6.70 6.40 3,259,700 0 0 0
MTA
15.8
15.8
16.33 16.93 15.14 78,800 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
22.6
22.6
22.57 22.57 22.57 100 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 1,500 0 0 0
MTV
15
15
15 15 15 700 0 0 0
MVB
19
19
18 19 18 76,800 0 0 0
MVC
15.4
15.4
15.71 15.80 15.23 119,300 0 0 0
MVN
52.4
52.4
52 54 50 44,700 0 0 0
MWG
86.2
86.2
88.42 88.42 84.88 10,543,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
37.4
37.4
37.15 37.45 35.80 969,000 0 0 0
NAG
7.6
7.6
7.75 7.75 7.56 126,900 0 0 0
NAP
9.9
9.9
9.91 9.91 9.91 0 0 0 0
NAS
35
35
36.60 36.60 35 900 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 16.43 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.5
18.5
19 19 18.50 50,800 0 0 0
NBC
8.1
8.1
8.23 8.33 8.14 40,400 0 0 0
NBE
10.4
10.4
10.66 11.66 10.39 6,300 0 0 0
NBP
8.2
8.2
8.60 8.60 8 16,900 0 0 0
NBT
17.2
17.2
17.24 17.24 17.24 300 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 100 0 0 0
NCG
11.4
11.4
11.30 11.60 10.90 14,100 0 0 0
NCS
37.6
37.6
37.59 37.59 37.59 0 0 0 0
NCT
83.3
83.3
82.70 83.61 82.70 13,100 0 0 0
ND2
32.3
32.3
32.33 32.33 32.33 3,200 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
11.40 11.50 11.20 147,400 0 0 0
NDP
19.6
19.6
19.61 19.61 19.61 0 0 0 0
NDT
5.7
5.7
5.70 5.70 5.70 2,400 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 4,900 0 0 0
NED
6.8
6.8
6.80 6.90 6.80 27,300 0 0 0
NET
67.5
67.5
67.60 67.80 67.50 700 0 0 0
NFC
52.4
52.4
57.16 57.16 52.44 500 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.36 14.50 14.14 242,000 0 0 0
NHC
18.9
18.9
18.86 18.86 18.86 300 0 0 0
NHH
11.6
11.6
11.55 11.65 11.50 109,800 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 0 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 12.01 400 0 0 0
NKG
13.6
13.6
13.68 13.82 13.45 4,511,000 0 0 0
NLG
30.4
30.4
30.12 30.81 29.97 4,108,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
59.2
59.2
63.63 65.09 59.24 62,900 0 0 0
NNT
54.9
54.9
54.91 54.91 54.91 100 0 0 0
NO1
6.2
6.2
6.20 6.24 6.18 14,900 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
10.18 10.18 10.08 2,600 0 0 0
NRC
5.9
5.9
5.90 5.90 5.70 516,300 0 0 0
NSC
73.6
73.6
73.62 73.62 72.96 6,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5
5
5.50 5.60 5 348,100 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
11.80 11.80 11.80 3,000 0 0 0
NT2
25.0
25.0
25.30 25.95 24.70 3,909,500 0 0 0
NTF
16.2
16.2
16.17 16.17 16.17 1,000 0 0 0
NTH
54.9
54.9
54.93 54.93 54.93 0 0 0 0
NTL
18.3
18.3
19.10 19.45 18 2,635,800 0 0 0
NTP
52.7
52.7
51.46 53.61 51.46 835,300 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NTW
19.3
19.3
19.14 19.71 19.14 1,100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
13.6
13.6
13.50 14 13.50 351,600 0 0 0
NVL
12.4
12.4
12.37 12.56 12.19 8,042,700 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 7.94 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
OCB
10.4
10.4
10.43 10.57 10.26 6,548,000 0 0 0
OCH
6
6
6 6 5.90 26,900 0 0 0
ODE
46.6
46.6
46.50 46.80 46.40 18,600 0 0 0
OGC
3.7
3.7
3.75 3.78 3.70 445,300 0 0 0
OIL
11.7
11.7
12.57 12.57 11.39 6,368,500 0 0 0
ONE
8.2
8.2
7.50 8.20 7.50 164,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.7
19.7
19.72 19.72 19.72 800 0 0 0
ORS
13.3
13.3
13 13.35 13 1,508,800 0 0 0
PAC
20.5
20.5
20.59 20.86 20.55 264,200 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.4
22.4
22.63 22.92 22.29 1,358,200 0 0 0
PAP
26.2
26.2
26.10 26.20 26.10 400 0 0 0
PAS
2.8
2.8
2.80 2.80 2.80 36,700 0 0 0
PAT
77.5
77.5
74.96 78.22 74.96 106,400 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 30,600 0 0 0
PBP
11.5
11.5
11.71 11.71 11.52 6,700 0 0 0
PBT
14.2
14.2
14.23 14.23 14.23 100 0 0 0
PC1
24.5
24.5
25.10 25.10 24.30 6,744,500 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 100 0 0 0
PCF
5.8
5.8
5.70 5.80 5.70 26,200 0 0 0
PCH
17.8
17.8
17.57 17.85 17.57 112,200 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PDB
22.9
22.9
24.61 24.61 22.83 46,000 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
110.4
110.4
110.36 111.32 110.36 4,900 0 0 0
PDR
18.5
18.5
18.85 19.15 18.45 10,292,300 0 0 0
PEG
4.1
4.1
4 4.10 4 3,600 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
34.67 38.70 34.67 4,200 0 0 0
PET
31.8
31.8
32.14 33.03 31.48 1,880,300 0 0 0
PFL
2.7
2.7
2.70 2.80 2.60 174,300 0 0 0
PGB
11.8
11.8
11.53 12.09 11.53 50,200 0 0 0
PGC
12.6
12.6
12.51 12.65 12.46 77,300 0 0 0
PGD
24.4
24.4
24.10 24.65 24.10 15,000 0 0 0
PGI
18.7
18.7
18.75 18.75 18.70 600 0 0 0
PGN
6.3
6.3
6.40 6.50 6.30 15,000 0 0 0
PGS
52.9
52.9
48.60 52.90 48.60 200 0 0 0
PGT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
PGV
19.0
19.0
19.57 19.57 18.60 166,800 0 0 0
PHC
4.9
4.9
4.92 5 4.92 75,200 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
31.8
31.8
30.98 32.64 30.98 280,000 0 0 0
PHR
31.7
31.7
33.10 33.48 31.69 1,067,300 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
15.5
15.5
15.52 15.52 15.52 100 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
6.8
6.8
6.70 6.80 6.70 900 0 0 0
PIV
6.5
6.5
6.70 6.80 6.10 233,600 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
5.10 5.10 4.30 5,600 0 0 0
PLC
26
26
25.80 26.40 25.70 455,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 700 0 0 0
PLP
5.9
5.9
6.13 6.13 5.81 237,300 0 0 0
PLX
40.1
40.1
42.48 42.48 38.62 12,736,300 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 2,700 0 0 0
PMC
156.8
156.8
156.90 156.90 156.80 1,000 0 0 0
PMG
9.0
9.0
8.99 8.99 8.99 53,100 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
32.20 32.20 32.20 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 500 0 0 0
PMW
35
35
35.50 35.50 35 900 0 0 0
PNC
19.5
19.5
19.44 19.49 19.44 2,000 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
27.0
27.0
32.81 32.81 27.04 1,100 0 0 0
PNJ
68.7
68.7
67.74 68.67 67.35 1,117,700 0 0 0
PNP
19.6
19.6
19.50 19.60 19.50 900 0 0 0
PNT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.5
16.5
15.80 16.70 15.60 50,400 0 0 0
POT
22.7
22.7
20.68 22.74 20.68 500 0 0 0
POV
7.5
7.5
7.69 7.69 7.50 300 0 0 0
POW
14
14
14.10 14.55 13.85 41,937,800 0 0 0
PPC
10.0
10.0
9.86 9.98 9.86 188,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.07 25.26 25.07 5,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.63 18.63 18.63 100 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PPY
6.3
6.3
6.33 6.33 6.33 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.20 12.40 12.20 5,900 0 0 0
PRE
21.2
21.2
21.16 21.26 21.16 3,700 0 0 0
PRO
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRT
11.5
11.5
11.20 11.50 11 4,800 0 0 0
PSB
4.9
4.9
5 5 4.80 28,700 0 0 0
PSC
9.4
9.4
9.42 9.42 9.42 0 0 0 0
PSD
12.4
12.4
12.15 12.85 12.08 448,600 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
8
8
8 8.10 7.90 289,000 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 800 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
20
20
17.10 20 17.10 3,300 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 18,500 0 0 0
PTB
38.2
38.2
38.22 38.83 37.60 123,500 0 0 0
PTC
6.7
6.7
6.99 6.99 6.50 3,900 0 0 0
PTD
7
7
7 7 7 0 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
30 30 30 100 0 0 0
PTL
2.8
2.8
2.80 2.80 2.69 29,000 0 0 0
PTM
5.4
5.4
5.43 5.43 5.43 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.8
9.8
9.62 9.80 9.62 300 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 14,200 0 0 0
PV2
2.7
2.7
2.60 2.70 2.60 27,500 0 0 0
PVB
36
36
36.80 37.80 35.30 889,000 0 0 0
PVC
12.7
12.7
12.50 13.60 12.40 6,960,100 0 0 0
PVD
18.2
18.2
18.09 18.54 17.65 17,076,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
7.2
7.2
7.50 7.60 7.10 438,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
84.6
84.6
85.70 87.20 84.38 62,200 0 0 0
PVM
18.8
18.8
19 19 18.70 1,200 0 0 0
PVO
6.1
6.1
6.11 6.11 6.02 23,600 0 0 0
PVP
13.8
13.8
13.81 13.95 13.66 320,000 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31
31
30.08 31.92 30.08 16,619,700 0 0 0
PVT
18.9
18.9
19.09 19.55 18.64 13,036,900 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
8.1
8.1
7.50 8.40 7.40 96,100 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
15
15.20 15.40 14.90 241,800 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
25.8
25.8
25.85 25.85 25.85 100 0 0 0
QCG
14.6
14.6
14.50 14.70 14.35 1,017,300 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
31 36 31 600 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 3,800 0 0 0
QNP
28.7
28.7
28.20 28.67 28.20 2,800 0 0 0
QNS
42.8
42.8
42.96 43.05 42.77 61,300 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
34.7
34.7
34.70 34.70 34.70 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
30.9
30.9
28.70 30.90 28.70 5,600 0 0 0
QTP
11.7
11.7
11.58 11.67 11.58 408,100 0 0 0
RAL
87.4
87.4
87.40 87.40 87.12 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
20
20
19.80 20 19.80 2,200 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.6
12.6
12.16 12.75 11.76 4,500 0 0 0
REE
52.8
52.8
53.06 53.40 52.63 614,900 0 0 0
RIC
12.3
12.3
12.40 12.60 12.10 23,500 0 0 0
RTB
26.7
26.7
26.26 28.03 26.26 4,500 0 0 0
RYG
9.5
9.5
9.39 9.53 9.39 103,700 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 1,000 0 0 0
S55
54.4
54.4
54.43 54.43 54.43 0 0 0 0
S72
7
7
7 7 7 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9 9.10 8.90 65,800 0 0 0
SAB
43.3
43.3
43.52 44.33 43.34 1,599,300 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
53.9
53.9
53.94 53.94 53.94 4,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.1
7.1
7.14 7.43 7.09 273,500 0 0 0
SAS
27.8
27.8
27.58 27.76 27.58 10,100 0 0 0
SAV
12.1
12.1
12.19 12.19 11.71 20,300 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
27.0
27.0
26.70 27.03 26.70 4,200 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 100 0 0 0
SBD
7.0
7.0
7.03 7.03 6.94 400 0 0 0
SBG
12
12
12.13 12.13 11.83 143,300 0 0 0
SBH
39.6
39.6
40 40 39.60 300 0 0 0
SBL
6.5
6.5
6.50 6.50 6.50 200 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
SBS
6.1
6.1
6 6.10 5.90 1,447,400 0 0 0
SBT
23.1
23.1
23.07 23.11 22.64 618,000 0 0 0
SBV
7.9
7.9
7.45 7.90 7.43 7,100 0 0 0
SC5
17.0
17.0
15.70 17.10 15.65 2,300 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.5
63.5
63.40 63.60 63.30 21,500 0 0 0
SCI
9.4
9.4
9.40 9.40 9.10 23,900 0 0 0
SCJ
3.4
3.4
3.40 3.40 3.40 6,300 0 0 0
SCL
15.5
15.5
15.47 15.47 15.30 45,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.50 7.55 7.38 1,953,000 0 0 0
SCS
50.7
50.7
49.70 51.69 49.70 636,100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 200 0 0 0
SD5
8.3
8.3
8.29 8.29 8.29 29,800 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
10.75 10.75 10.75 1,100 0 0 0
SDC
5.0
5.0
5.01 5.01 5.01 6,800 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDK
13.0
13.0
12.99 12.99 12.99 0 0 0 0
SDN
24.9
24.9
24.93 24.93 24.93 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
18.5
18.5
18.50 18.50 18.50 200 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
39
39
39.20 40.60 39 10,200 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 200 0 0 0
SED
18.3
18.3
18.46 18.46 18.18 26,700 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
9.7
9.7
9.87 9.87 9.54 800 0 0 0
SFI
23.6
23.6
23.49 24.07 23.49 1,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 13,200 0 0 0
SGC
78.3
78.3
78.27 78.27 78.27 100 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 0 0 0 0
SGI
11.1
11.1
10.43 11.12 10.43 600 0 0 0
SGN
57
57
56.20 57.40 56 34,300 0 0 0
SGP
26
26
26.90 27.40 25.80 192,800 0 0 0
SGR
15
15
15 15.17 14.88 248,700 0 0 0
SGS
15.0
15.0
14.97 14.97 14.97 0 0 0 0
SGT
16
16
16.10 16.10 15.60 8,400 0 0 0
SHA
4.1
4.1
4.04 4.05 4 5,000 0 0 0
SHB
16.4
16.4
16.31 16.80 16.16 135,955,100 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 0 0 0 0
SHE
6.9
6.9
6.80 6.90 6.60 4,300 0 0 0
SHI
13.9
13.9
13.50 13.95 13.50 744,700 0 0 0
SHN
5
5
4.90 5 4.90 1,600 0 0 0
SHP
31.6
31.6
31.67 31.67 31.57 1,100 0 0 0
SHS
19.7
19.7
19.40 20.10 19.20 26,794,100 0 0 0
SID
15.8
15.8
13.70 15.80 13.70 1,000 0 0 0
SIG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
12.7
12.7
12.68 12.68 12.68 0 0 0 0
SJD
14.1
14.1
14.10 14.10 13.95 101,500 0 0 0
SJE
18
18
18.30 18.50 18 110,700 0 0 0
SJG
19.7
19.7
19.80 20 19.70 1,100 0 0 0
SJM
7.8
7.8
7.90 7.90 7.20 306,200 0 0 0
SJS
59.8
59.8
61 61 59.80 71,200 0 0 0
SKG
9.5
9.5
9.50 9.54 9.41 79,600 0 0 0
SKH
25.6
25.6
25.60 25.60 25.60 300 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
24.5
24.5
24.51 24.51 24.51 2,600 0 0 0
SLS
161
161
161.90 162 160 6,600 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.0
39.0
39.27 39.75 38.88 15,500 0 0 0
SMC
13.3
13.3
13.80 13.90 13.30 376,100 0 0 0
SMN
10.1
10.1
10.13 10.13 10.13 500 0 0 0
SMT
11.3
11.3
11.60 11.60 10.90 1,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
32.9
32.9
33 33.60 32.90 27,400 0 0 0
SP2
21.5
21.5
21.50 21.60 18.70 1,400 0 0 0
SPB
15.7
15.7
15.70 15.70 15.70 100 0 0 0
SPC
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.9
9.9
9.55 9.90 9.55 700 0 0 0
SPV
21.0
21.0
20.96 20.96 20.96 0 0 0 0
SRA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SRB
1.8
1.8
1.90 2.10 1.80 116,600 0 0 0
SRC
39.0
39.0
38.95 38.95 38.95 2,800 0 0 0
SRF
7.7
7.7
7.44 7.69 7.10 4,100 0 0 0
SSB
14.4
14.4
14.40 14.52 14.27 2,679,300 0 0 0
SSC
30.1
30.1
30.11 30.11 30.11 0 0 0 0
SSG
8
8
8 8 8 2,300 0 0 0
SSH
79.1
79.1
79.07 79.07 79.07 0 0 0 0
SSI
24.4
24.4
24.14 25.02 24.14 43,204,100 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
4.8
4.8
4.80 4.85 4.77 83,300 0 0 0
STB
53.5
53.5
53.70 55.20 53.10 16,488,100 0 0 0
STC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
STG
41.6
41.6
36.20 41.60 36.20 2,600 0 0 0
STH
20.5
20.5
20.90 20.90 20.40 99,800 0 0 0
STK
14.0
14.0
13.68 13.95 13.64 23,000 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 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
21.8
21.8
21.58 21.78 21.39 2,300 0 0 0
SVD
4.4
4.4
4.58 4.58 4.24 19,700 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
2.7
2.7
2.80 2.80 2.70 22,500 0 0 0
SVT
10.0
10.0
10.39 10.39 9.85 1,600 0 0 0
SWC
33.4
33.4
33.80 34 33.40 48,800 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 600 0 0 0
SZC
28.3
28.3
28.93 28.93 28.27 970,700 0 0 0
SZE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SZG
35.0
35.0
34.90 34.99 34.90 900 0 0 0
SZL
26.7
26.7
26.61 26.72 26.61 4,300 0 0 0
TA6
4.1
4.1
4.14 4.14 4.14 1,000 0 0 0
TA9
10.6
10.6
10.87 10.87 10.61 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
13.9
13.9
13.87 13.87 13.87 100 0 0 0
TBC
33.9
33.9
33.89 33.89 33.89 0 0 0 0
TBD
99.6
99.6
99.64 99.64 99.64 0 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
35.3
35.3
35.75 35.90 34.77 21,044,200 0 0 0
TCH
15.5
15.5
16 16.09 15.55 7,069,700 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
31.8
31.8
31.71 31.99 31.71 13,900 0 0 0
TCM
24.7
24.7
24.64 24.69 24.31 2,305,600 0 0 0
TCO
8.7
8.7
8.70 8.70 8.48 77,500 0 0 0
TCR
2.8
2.8
2.75 2.75 2.75 6,100 0 0 0
TCT
19.5
19.5
19.50 19.50 19.50 300 0 0 0
TCW
29.4
29.4
29.71 29.71 28.96 9,800 0 0 0
TDB
38.8
38.8
38.56 38.75 38.56 6,000 0 0 0
TDC
10.7
10.7
10.84 10.84 10.70 195,600 0 0 0
TDF
8.2
8.2
8.10 8.20 8.10 500 0 0 0
TDG
3
3
2.97 3.03 2.96 14,300 0 0 0
TDH
4.2
4.2
4.29 4.33 4.20 65,000 0 0 0
TDM
56.1
56.1
54.15 56.05 54.15 1,100 0 0 0
TDP
26
26
24.18 26.36 24.09 202,800 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 6,500 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 19,000 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
6.30 6.40 6.21 44,800 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 0 0 0 0
TFC
48.6
48.6
51.71 51.71 45.73 10,200 0 0 0
TGP
6.7
6.7
5.50 6.70 5.50 2,300 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
30.4
30.4
30.30 30.40 30.10 4,400 0 0 0
THG
39.1
39.1
38.87 39.08 38.70 18,500 0 0 0
THM
8.7
8.7
8.70 8.70 8.70 0 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
7.3
7.3
7.20 7.29 7.20 20,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
19.2
19.2
16.65 19.17 16.65 1,100 0 0 0
TID
21.6
21.6
21.15 21.71 21.15 6,900 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.70 8.70 8.40 366,200 0 0 0
TIN
53
53
53.50 54 53 9,300 0 0 0
TIP
16.6
16.6
16.67 16.76 16.63 21,400 0 0 0
TIS
4.9
4.9
4.90 5 4.90 19,000 0 0 0
TIX
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TJC
10.0
10.0
10.05 10.05 10.05 100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.1
13.1
13.11 13.11 13.11 0 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.3
8.3
8.25 8.28 8.22 102,100 0 0 0
TLG
47.4
47.4
47.89 47.89 46.58 449,000 0 0 0
TLH
4.7
4.7
4.76 4.76 4.68 141,100 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
51.2
51.2
51.29 51.76 50.34 10,700 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 500 0 0 0
TMG
64.6
64.6
64.60 64.60 64.60 0 0 0 0
TMP
55.1
55.1
56.25 56.25 55.10 1,700 0 0 0
TMS
40
40
38.73 40 38.73 700 0 0 0
TMT
12.6
12.6
12.80 12.90 12.50 5,600 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
12.46 12.46 12.19 12,600 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
31 31 31 1,400 0 0 0
TNG
16.6
16.6
16.46 16.91 16.46 780,400 0 0 0
TNH
11.8
11.8
11.90 11.90 11.60 111,100 0 0 0
TNI
4.9
4.9
4.85 4.93 4.82 143,900 0 0 0
TNP
16.2
16.2
15.91 16.18 15.91 2,100 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.7
8.7
8.62 8.70 8.10 33,400 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
146.9
146.9
142.94 152.64 142.94 104,200 0 0 0
TOT
13.3
13.3
13.33 13.33 13.33 4,100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 3,100 0 0 0
TPB
17.7
17.7
17.50 18.15 17.30 28,555,100 0 0 0
TPC
13.1
13.1
13 13.10 13 570,300 0 0 0
TPP
9.6
9.6
10 10 9.60 19,000 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
35.8
35.8
36.08 36.08 35.54 7,600 0 0 0
TRC
18.8
18.8
18.96 19.05 18.57 70,200 0 0 0
TRS
29.8
29.8
25.11 29.78 25.11 18,300 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.1
6.1
5.80 6.10 5.80 35,400 0 0 0
TSB
24.4
24.4
26.60 26.60 24.40 16,900 0 0 0
TSC
3.0
3.0
3.02 3.05 2.97 434,600 0 0 0
TSD
5
5
5 5 5 300 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
5.5
5.5
5.61 5.61 5.42 8,300 0 0 0
TTA
10.8
10.8
10.80 10.80 10.70 154,400 0 0 0
TTC
8.2
8.2
8.19 8.19 8.19 0 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
3.03 3.10 3.01 1,255,200 0 0 0
TTG
10
10
9.90 10 9.90 100,800 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 73,000 0 0 0
TTL
8.7
8.7
8.60 8.70 8.60 300 0 0 0
TTN
16.0
16.0
15.95 16.51 15.95 105,400 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35
35
35 35 35 600 0 0 0
TUG
17.7
17.7
17.24 17.74 17.24 400 0 0 0
TV1
22
22
22 22.10 21.90 9,700 0 0 0
TV2
34
34
34.25 34.55 33.80 257,500 0 0 0
TV3
15.5
15.5
15.66 15.66 15.47 1,000 0 0 0
TV4
14.8
14.8
15 15 14.80 10,000 0 0 0
TV6
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 200 0 0 0
TVB
8.2
8.2
8.15 8.21 8.15 90,700 0 0 0
TVC
8.8
8.8
8.80 8.90 8.70 53,300 0 0 0
TVD
9.4
9.4
9.39 9.49 9.39 27,500 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
7.7
7.7
7.60 8 7.60 1,024,200 0 0 0
TVS
13.7
13.7
14.02 14.02 13.64 216,900 0 0 0
TVT
15.3
15.3
15.43 15.43 15.34 300 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 4.60 4.50 5,300 0 0 0
TYA
15.9
15.9
15.84 15.89 15.84 26,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.5
7.5
7.40 7.50 7.40 1,500 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
57.1
57.1
57.10 57.10 57.10 1,200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
7.80 8.50 7.80 900 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8
8
8 8 8 0 0 0 0
USC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 200 0 0 0
UXC
2
2
2 2 2 0 0 0 0
V12
10.5
10.5
10.50 10.50 10.50 0 0 0 0
V21
6.7
6.7
6.20 6.70 6.20 24,000 0 0 0
VAV
33.6
33.6
33.62 33.62 33.62 1,100 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 400 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 0 0 0 0
VC1
13
13
12.40 13 12.40 300 0 0 0
VC2
6.1
6.1
6.20 6.20 6 265,400 0 0 0
VC3
24.9
24.9
25.21 25.40 24.93 921,800 0 0 0
VC6
19.2
19.2
19.92 19.92 19.17 1,300 0 0 0
VC7
9.5
9.5
9.79 9.79 9.41 441,500 0 0 0
VC9
3.8
3.8
3.60 3.80 3.60 12,500 0 0 0
VCA
8.1
8.1
8.10 8.28 8.10 5,100 0 0 0
VCB
63.2
63.2
59.31 63.17 59.21 27,104,600 0 0 0
VCC
9.4
9.4
9.10 9.40 8.90 22,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291
291
290 291 289.10 1,800 0 0 0
VCG
19.9
19.9
19.99 20.21 19.86 5,110,000 0 0 0
VCI
25.0
25.0
25.30 25.74 25.01 11,796,300 0 0 0
VCM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCP
24
24
24.30 24.30 23.80 3,100 0 0 0
VCR
43
43
42 43 42 600 0 0 0
VCS
41.1
41.1
41.43 41.71 40.77 78,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9
9
9.70 9.70 9 200 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.2
11.2
11.40 11.40 11.20 300 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
36.0
36.0
36.77 36.77 36.02 2,600 0 0 0
VDS
16.7
16.7
16.65 17 16.60 847,800 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 11,300 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
4
4
3.90 4 3.90 1,300 0 0 0
VEA
34.8
34.8
34.20 35 34.20 672,600 0 0 0
VEC
47.9
47.9
46 50.90 46 10,100 0 0 0
VEF
130.5
130.5
130.20 131.30 130 18,400 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 800 0 0 0
VET
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.4
48.4
48.35 48.92 47.50 18,900 0 0 0
VFR
10.2
10.2
10.20 10.20 10.20 300 0 0 0
VGC
40.9
40.9
41.77 41.96 40.45 1,639,300 0 0 0
VGG
41.0
41.0
41.29 41.29 40.91 12,800 0 0 0
VGI
75.2
75.2
74.76 77.74 74.28 2,216,100 0 0 0
VGL
17.7
17.7
17.71 17.71 17.71 0 0 0 0
VGP
27.9
27.9
27.70 27.90 27.50 15,800 0 0 0
VGR
64.6
64.6
62.22 64.55 61.94 2,200 0 0 0
VGS
24.6
24.6
24.90 25.09 24.52 399,200 0 0 0
VGT
12.3
12.3
12.41 12.69 12.22 2,124,000 0 0 0
VGV
48
48
55 55 48 700 0 0 0
VHC
57.1
57.1
57.40 58.20 56.70 1,043,400 0 0 0
VHD
4
4
4.20 4.20 4 900 0 0 0
VHE
3.7
3.7
3.70 3.70 3.60 83,500 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 1.90 174,500 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.5
11.5
11.50 11.50 11.50 400 0 0 0
VHM
67.0
67.0
72.37 72.66 66.97 15,234,400 0 0 0
VIB
15.6
15.6
15.67 15.76 15.50 12,735,300 0 0 0
VIC
176.6
176.6
183.50 190 176.60 6,593,700 0 0 0
VID
5
5
5 5 5 1,600 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.22 15.51 15.22 8,900 0 0 0
VIG
5.7
5.7
5.80 5.80 5.70 130,000 0 0 0
VIM
9.0
9.0
8.98 8.98 8.98 0 0 0 0
VIN
16.2
16.2
16.70 16.70 16.16 500 0 0 0
VIP
11.4
11.4
11.41 11.50 11.32 165,000 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.8
20.8
20.51 22.31 20.51 2,700 0 0 0
VIW
13.4
13.4
13.60 13.60 13 2,300 0 0 0
VIX
17.7
17.7
17.69 18.30 17.45 47,483,100 0 0 0
VJC
156.2
156.2
161.54 162.46 153.46 2,229,900 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
46.8
46.8
46.17 47.13 46.17 214,400 0 0 0
VLC
14
14
13.80 14 13.80 97,100 0 0 0
VLG
8.7
8.7
8.30 8.70 8.30 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.5
36.5
36.54 36.54 36.54 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.8
5.8
5.70 5.80 5.70 1,300 0 0 0
VMD
16.4
16.4
16.25 16.35 16.25 300 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 6,400 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
36.4
36.4
36.36 36.36 36.36 9,600 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.5
16.5
16.80 16.80 16.32 600 0 0 0
VNB
17.2
17.2
17.50 17.50 17.10 38,400 0 0 0
VNC
35.0
35.0
34.91 35.01 34.91 3,300 0 0 0
VND
19.8
19.8
19.60 19.85 19.30 17,977,800 0 0 0
VNF
12.8
12.8
12.91 12.91 12.64 11,800 0 0 0
VNG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
VNL
20.0
20.0
19.91 20.19 19.91 39,000 0 0 0
VNM
60.2
60.2
59.16 61.39 59.16 5,636,400 0 0 0
VNP
18.6
18.6
19.53 19.72 18.57 266,400 0 0 0
VNR
19.0
19.0
18.92 19.82 18.92 55,500 0 0 0
VNS
9.2
9.2
9.29 9.29 9.20 2,300 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
362
362
362 362 362 1,800 0 0 0
VOS
12.8
12.8
12.70 12.85 12.60 1,330,800 0 0 0
VPA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VPB
28.7
28.7
28.79 29.23 28.49 29,952,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.86 23.95 23.86 5,600 0 0 0
VPG
5.0
5.0
5.05 5.05 4.92 224,600 0 0 0
VPH
4.6
4.6
4.49 4.60 4.47 44,100 0 0 0
VPI
50.5
50.5
51.91 52.36 50.45 2,044,900 0 0 0
VPL
94.1
94.1
102 102 94.10 1,616,800 0 0 0
VPR
8.5
8.5
8.53 8.53 8.53 200 0 0 0
VPS
8.9
8.9
8.92 8.97 8.83 16,700 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
14
14.90 14.90 13.25 10,500 0 0 0
VRE
34.7
34.7
37.08 37.18 34.67 16,566,300 0 0 0
VRG
17.1
17.1
16.89 17.08 16.89 1,000 0 0 0
VSA
19.8
19.8
19.40 19.79 19.40 200 0 0 0
VSC
20.6
20.6
20.80 21 20.45 8,007,700 0 0 0
VSE
8.8
8.8
8.70 9.10 8.70 2,700 0 0 0
VSF
24.8
24.8
24.60 24.90 24.60 17,200 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 41.59 41.22 17,400 0 0 0
VSI
25
25
25 25.20 25 5,500 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 1,500 0 0 0
VSN
16.2
16.2
16.04 16.24 14.07 13,600 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2.3
2.3
2.30 2.30 2.20 2,100 0 0 0
VTB
18.2
18.2
17.85 18.50 17.60 56,300 0 0 0
VTC
9.1
9.1
9.12 9.20 9.05 10,900 0 0 0
VTD
6.3
6.3
6.30 6.40 6.20 9,000 0 0 0
VTE
7.2
7.2
7.27 7.27 7.17 1,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
8.20 8.40 8.20 1,500 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
37.5
37.5
38.07 38.07 37.25 6,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 132,900 0 0 0
VTP
62.7
62.7
66.25 66.25 62.49 945,900 0 0 0
VTQ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VTR
13.1
13.1
13 13.10 12.90 49,100 0 0 0
VTV
14.6
14.6
14.50 14.60 14.40 25,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.9
19.9
19.70 20 19.70 1,817,100 0 0 0
VUA
16.5
16.5
16.50 16.50 16.50 600 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.4
9.4
9.50 9.50 9.40 1,000 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
15.1
15.1
15.10 15.10 15.10 1,900 0 0 0
WCS
260
260
271 271 260 1,100 0 0 0
WSB
53.5
53.5
53.91 53.91 53.53 1,000 0 0 0
WSS
6.6
6.6
6.60 6.70 6.50 10,600 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 1,000 0 0 0
X20
11.3
11.3
11.44 11.44 11.17 17,600 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 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9
9
9.10 9.50 8.60 54,500 0 0 0
XMD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15.6
15.6
16.50 16.50 15.60 300 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
11.8
11.8
11.80 11.80 11.70 49,300 0 0 0
YEG
11.4
11.4
11.31 11.68 11.31 1,919,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^VN30
2,074.0
2,074.0
2,112.85 2,121.13 2,066.71 612,342,619 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |