DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 26/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.9
27.9
28.26 28.26 27.88 400 0 0 0
AAA
7.1
7.1
7.12 7.14 7.03 627,900 0 0 0
AAH
2.6
2.6
2.80 2.80 2.40 1,261,900 0 0 0
AAM
6.2
6.2
6.28 6.28 6.23 7,900 0 0 0
AAS
8.2
8.2
8.30 8.40 8.20 284,400 0 0 0
AAT
2.8
2.8
2.73 2.80 2.73 6,100 0 0 0
ABB
15.7
15.7
15.83 15.83 15.48 1,058,800 0 0 0
ABC
10
10
10 10.10 10 2,300 0 0 0
ABI
19.4
19.4
19.40 19.40 19.20 34,500 0 0 0
ABR
11.7
11.7
11.25 11.65 11.15 3,100 0 0 0
ABS
3.0
3.0
3.03 3.03 2.95 89,100 0 0 0
ABT
55.6
55.6
54 55.60 53.90 13,700 0 0 0
ABW
12.2
12.2
12.10 12.20 11.80 292,400 0 0 0
ACB
22.6
22.6
22.35 22.65 22.35 10,774,200 0 0 0
ACC
12.3
12.3
12.05 12.35 12.05 7,000 0 0 0
ACE
37.3
37.3
37.28 37.28 37.28 0 0 0 0
ACL
12.6
12.6
12.55 13 12.55 1,500 0 0 0
ACM
0.5
0.5
0.50 0.60 0.40 340,300 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 100 0 0 0
ACV
43.7
43.7
43.90 44 43.60 246,200 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.7
8.7
8.40 8.70 8.40 1,500 0 0 0
ADS
8.3
8.3
8.22 8.26 8.18 90,400 0 0 0
AG1
10.8
10.8
10.80 10.90 10.80 19,700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.59 10.68 10.50 185,300 0 0 0
AGP
35.1
35.1
34.80 35.10 34 6,200 0 0 0
AGR
14.4
14.4
14.40 14.60 14.30 271,700 0 0 0
AGX
217.1
217.1
217.09 217.09 217.09 0 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.8
44.8
44.78 44.78 44.52 55,200 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
6.9
6.9
6.80 6.90 6.80 1,300 0 0 0
AMC
12.5
12.5
12.49 12.49 12.49 300 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 2,700 0 0 0
AMP
15.4
15.4
15.40 15.40 15.40 5,000 0 0 0
AMS
7.3
7.3
7.50 7.50 7 100,300 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 108,500 0 0 0
ANV
22.0
22.0
22.40 22.45 21.95 353,800 0 0 0
APF
47.7
47.7
47.80 48.10 45.60 264,900 0 0 0
APG
5.0
5.0
5.10 5.15 4.98 461,000 0 0 0
APH
5.5
5.5
5.50 5.52 5.48 57,100 0 0 0
API
5.9
5.9
5.90 6.10 5.80 168,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.20 4.10 400 0 0 0
APS
6.6
6.6
6.60 6.70 6.60 81,200 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
17.0
17.0
16.50 16.95 16.50 1,200 0 0 0
ASM
5.9
5.9
5.88 5.91 5.87 409,400 0 0 0
ASP
8.3
8.3
7.55 8.34 7.55 566,500 0 0 0
AST
60.8
60.8
60 60.83 60 2,900 0 0 0
ATA
0.5
0.5
0.40 0.50 0.40 6,300 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
42.7
42.7
42.70 42.70 42.70 100 0 0 0
AVG
9
9
9 9.10 8.90 30,600 0 0 0
BAB
11.9
11.9
12 12 11.50 25,200 0 0 0
BAF
29.6
29.6
29.70 29.75 29.45 1,410,600 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BBH
8.8
8.8
8.65 8.75 8.65 1,900 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
10.8
10.8
11.51 11.51 10.84 2,600 0 0 0
BCA
21
21
21 21.10 20.80 20,100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7 7 13,800 0 0 0
BCE
8.5
8.5
8.78 8.78 8.51 2,600 0 0 0
BCF
34.4
34.4
36.93 36.93 34.38 300 0 0 0
BCM
52.3
52.3
52.60 53 52.30 179,900 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.2
33.2
33.31 33.31 33.22 1,000 0 0 0
BDT
9.3
9.3
9.30 9.30 9.20 16,000 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
21.2
21.2
24.80 28.60 21.20 11,100 0 0 0
BFC
52.7
52.7
52.78 52.78 51.75 30,900 0 0 0
BGE
2.9
2.9
2.90 2.90 2.70 1,077,000 0 0 0
BGW
16
16
16 16 16 300 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
27.70 28.42 27.70 200 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.2
23.2
23.15 23.40 23.05 50,700 0 0 0
BID
38.6
38.6
38.81 38.95 38.58 3,299,800 0 0 0
BIG
4.9
4.9
4.90 5 4.70 446,200 0 0 0
BIO
12
12
12.20 12.20 12 1,100 0 0 0
BKC
15.4
15.4
15.47 15.47 15.23 5,600 0 0 0
BKG
2.4
2.4
2.54 2.60 2.42 757,400 0 0 0
BLI
8.2
8.2
8.10 8.20 8.10 3,500 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21
21
21 21 21 0 0 0 0
BMC
12.5
12.5
12.50 12.85 12.45 6,000 0 0 0
BMD
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.90 13.94 13.66 210,700 0 0 0
BMJ
13.5
13.5
13.90 13.90 13.20 2,300 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
153
153
150 154 149.50 362,000 0 0 0
BMS
14
14
13.70 14.10 13.70 103,400 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
4.6
4.6
4.60 4.70 4.60 370,800 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.60 131,900 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
11.0
11.0
10.97 10.97 10.97 100 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
20.9
20.9
22.95 22.95 20.88 900 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 10,100 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
17
17
17 17 16.50 300 0 0 0
BSI
34.3
34.3
34.70 34.70 34.05 342,900 0 0 0
BSL
12.8
12.8
12.30 12.80 12.30 300 0 0 0
BSP
10.7
10.7
10.10 10.70 10 8,000 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
24.0
24.0
24.42 24.62 23.98 5,812,700 0 0 0
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
21
21
21 21 21 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.4
19.4
19.72 19.72 19.36 1,300 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.3
8.3
8.30 8.30 8.25 20,700 0 0 0
BTS
5.1
5.1
5 5.10 5 1,100 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
74.5
74.5
67.28 74.50 67.28 700 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 13,500 0 0 0
BVH
63.4
63.4
63.20 64.10 63.10 326,900 0 0 0
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26
26
26.10 26.30 25.90 100,200 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.7
43.7
43.59 44.81 43.05 111,800 0 0 0
BWS
33.1
33.1
33.10 33.10 33.10 17,000 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.9
14.9
14.70 14.95 14.70 8,700 0 0 0
C47
9.4
9.4
9.30 9.35 9.20 8,900 0 0 0
C4G
6.5
6.5
6.70 6.70 6.50 144,300 0 0 0
C69
18.3
18.3
19 19 18.30 933,200 0 0 0
C92
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 300 0 0 0
CAG
6.2
6.2
6.20 6.20 6.20 9,000 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
47.2
47.2
47.50 48 46.70 47,400 0 0 0
CAT
15
15
15.10 15.10 14.80 42,200 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 300 0 0 0
CC1
32.9
32.9
32.86 32.86 32.86 0 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.0
4.0
4.03 4.03 3.99 123,400 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
19.2
19.2
18.90 19.30 18.70 104,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
27.90 28 26 7,200 0 0 0
CDO
1.4
1.4
1.50 1.50 1.40 19,100 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 1,000 0 0 0
CEN
1.6
1.6
1.70 1.70 1.60 3,300 0 0 0
CEO
14.7
14.7
14.50 14.90 14.50 2,542,700 0 0 0
CET
4.7
4.7
4.70 4.70 4.70 1,800 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3 3 3 17,000 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.1
26.1
25.87 26.06 25.87 1,400 0 0 0
CHS
11.2
11.2
10.10 11.20 10.10 200 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.70 9.80 9.70 1,000 0 0 0
CID
8
8
8 8 8 200 0 0 0
CIG
6.9
6.9
6.70 7 6.60 12,400 0 0 0
CII
17.1
17.1
17.05 17.25 16.90 6,180,700 0 0 0
CIP
1.8
1.8
1.80 1.80 1.80 300 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.9
53.9
53.98 53.98 53.73 1,200 0 0 0
CKD
25
25
25 25 25 0 0 0 0
CKG
6.9
6.9
6.95 6.95 6.78 25,500 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51.4
51.4
51.45 51.45 51.45 100 0 0 0
CLH
20.3
20.3
20 20.30 20 600 0 0 0
CLL
27.9
27.9
27.45 27.91 27.45 2,700 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 0 0 0 0
CLW
59
59
63 63 59 231,300 0 0 0
CLX
13.8
13.8
13.93 13.93 13.83 14,900 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.5
18.5
18.41 18.50 18.41 3,100 0 0 0
CMF
380
380
374.90 380 374.90 700 0 0 0
CMG
27.2
27.2
27.10 27.20 26.85 89,700 0 0 0
CMI
0.7
0.7
0.80 0.80 0.70 4,300 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
23.1
23.1
23.30 24 23.10 3,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
7 7.10 7 21,800 0 0 0
CMT
11.9
11.9
11.90 11.90 11.50 1,800 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.74 5.74 5.67 65,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
29.50 30.90 29.50 2,700 0 0 0
CNG
21.2
21.2
21.50 21.90 21.10 1,300 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.6
30.6
30.70 30.70 30.50 21,200 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
6.03 6.03 5.90 306,600 0 0 0
CRE
7.2
7.2
7.26 7.26 7.13 79,000 0 0 0
CSC
12.5
12.5
12.40 12.50 12 900 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 100 0 0 0
CSM
12.7
12.7
12.60 12.70 12.55 76,000 0 0 0
CSV
23.4
23.4
23.60 23.60 23.10 158,800 0 0 0
CT3
6.8
6.8
6.70 6.80 6.70 400 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
16.1
16.1
16.12 16.12 16.12 300 0 0 0
CTD
71.6
71.6
71 71.60 70.90 150,100 0 0 0
CTF
17.2
17.2
17.20 17.20 16.05 273,900 0 0 0
CTG
33.1
33.1
32.99 33.09 32.89 4,005,400 0 0 0
CTI
18.2
18.2
18.36 18.45 18.09 234,400 0 0 0
CTP
8.9
8.9
9.10 9.30 8.80 77,400 0 0 0
CTR
74.1
74.1
72.89 74.12 71.93 241,700 0 0 0
CTS
24.9
24.9
25.10 25.60 24.65 2,202,700 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 300 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CVT
27.5
27.5
26.20 27.50 24.20 7,800 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.8
11.8
11.78 11.78 11.78 0 0 0 0
D2D
31.1
31.1
31.40 31.40 31 23,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.6
14.6
14.60 14.60 14.60 1,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.25 3.38 3.20 13,000 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 100 0 0 0
DBC
18.5
18.5
18.60 18.70 18.50 974,300 0 0 0
DBD
51.1
51.1
49.63 51.36 49.63 71,900 0 0 0
DBM
26.0
26.0
25.97 25.97 25.97 100 0 0 0
DBT
12.8
12.8
12.60 12.80 12.60 98,600 0 0 0
DC1
6.1
6.1
5.60 6.10 5.50 3,800 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DC4
7.1
7.1
7.17 7.19 7.10 100,000 0 0 0
DCF
39
39
34 39 34 1,000 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.8
37.8
38 38 37.80 331,300 0 0 0
DCM
32.9
32.9
32.90 33.37 32.76 2,208,500 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.8
0.8
0.70 0.80 0.70 288,700 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 15,500 0 0 0
DDB
9.5
9.5
9 9.50 9 46,300 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7
7
7 7 7 1,000 0 0 0
DDV
23
23
23.90 23.90 23 627,600 0 0 0
DFC
31
31
27.10 31 27.10 800 0 0 0
DFF
0.5
0.5
0.50 0.50 0.40 81,600 0 0 0
DGC
42.6
42.6
43.31 43.31 42.38 931,500 0 0 0
DGT
3.9
3.9
3.80 3.90 3.80 24,400 0 0 0
DGW
39.1
39.1
39.70 39.75 39 672,500 0 0 0
DHA
47.4
47.4
48.38 48.38 47.25 17,300 0 0 0
DHB
10.4
10.4
10.40 11.50 10.40 3,100 0 0 0
DHC
32.8
32.8
33.55 33.55 32.60 288,900 0 0 0
DHD
27.9
27.9
27.80 27.90 27.80 1,500 0 0 0
DHG
88.9
88.9
88.23 88.89 88.04 7,900 0 0 0
DHM
6
6
6.10 6.10 6 3,400 0 0 0
DHN
17.1
17.1
17.07 17.07 17.07 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 4,000 0 0 0
DHT
63.9
63.9
63.70 63.90 63.50 1,000 0 0 0
DIC
0.9
0.9
0.80 1 0.80 149,300 0 0 0
DID
3.8
3.8
3.60 3.80 3.60 1,400 0 0 0
DIG
11.7
11.7
11.70 11.79 11.65 2,353,200 0 0 0
DIH
7.7
7.7
7.65 7.65 7.57 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.10 5.20 5 285,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.60 2.63 2.60 593,700 0 0 0
DLR
12
12
12 12 12 500 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
55.2
55.2
55.20 55.20 55.20 0 0 0 0
DMN
7
7
7 7 7 100 0 0 0
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 100 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.6
7.6
7.71 7.71 7.62 300 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.3
19.3
19 19.30 19 600 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.32 11.32 11.32 100 0 0 0
DP1
27.6
27.6
26.83 27.56 26.83 1,000 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
61.5
61.5
62.10 62.10 61.50 3,500 0 0 0
DPG
37.2
37.2
38.25 38.25 37.20 343,700 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.2
21.2
21.25 21.44 21.16 2,180,300 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.40 39 38.30 389,800 0 0 0
DQC
9.1
9.1
9.30 9.30 9.12 10,100 0 0 0
DRC
11.6
11.6
11.70 11.70 11.55 87,800 0 0 0
DRG
8.3
8.3
8.43 8.43 8.33 700 0 0 0
DRH
2
2
2 2.02 1.99 84,600 0 0 0
DRI
13.2
13.2
13.70 13.70 13.20 665,400 0 0 0
DRL
43.1
43.1
43.03 43.08 42.98 1,500 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.6
22.6
22.40 22.70 22.40 582,100 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.6
37.6
37.50 37.65 37.50 2,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
10.6
10.6
10.70 11 10.30 170,900 0 0 0
DTA
3.3
3.3
3.25 3.45 3.25 1,600 0 0 0
DTD
13.3
13.3
13.10 13.30 13.10 40,700 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.8
1.8
1.90 2 1.80 7,000 0 0 0
DTK
11.3
11.3
11.40 11.40 11.30 300 0 0 0
DTL
9.6
9.6
9.60 9.60 9.59 800 0 0 0
DTP
76.5
76.5
76.47 76.47 76.47 1,200 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
0.9
0.9
1 1 0.90 282,700 0 0 0
DVM
6.6
6.6
6.50 6.60 6.40 68,100 0 0 0
DVN
18.9
18.9
19.18 19.18 18.80 128,700 0 0 0
DVP
67.5
67.5
67.85 67.95 67.28 8,600 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DXG
12.5
12.5
12.30 12.55 12.30 2,985,300 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
12.70 12.90 12.70 59,900 0 0 0
DXS
7.2
7.2
7.28 7.28 7.10 686,300 0 0 0
DXV
3.7
3.7
3.73 3.73 3.73 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 900 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
8.50 9.20 8.50 300 0 0 0
ECO
23.6
23.6
23.40 23.60 23.30 1,200 0 0 0
EFI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EIB
20.6
20.6
20.65 20.80 20.45 3,227,800 0 0 0
EIC
19.9
19.9
19.90 19.90 19.90 1,500 0 0 0
EID
20.4
20.4
20.60 20.70 20.30 14,100 0 0 0
EIN
2.1
2.1
2.20 2.20 2.10 1,400 0 0 0
ELC
15.8
15.8
15.67 15.81 15.52 344,100 0 0 0
EME
29.5
29.5
29.50 29.50 29.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 100 0 0 0
EVE
9.2
9.2
9.18 9.18 9.17 22,900 0 0 0
EVF
13.1
13.1
13.20 13.30 13.10 1,890,900 0 0 0
EVG
5.4
5.4
5.43 5.48 5.43 134,300 0 0 0
EVS
5.4
5.4
5.50 5.50 5.30 193,300 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
62.3
62.3
62.30 62.30 62.30 100 0 0 0
FCM
3.3
3.3
3.25 3.30 3.05 10,900 0 0 0
FCN
11.7
11.7
11.90 11.95 11.70 298,900 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
18.1
18.1
18.10 18.15 18.10 2,700 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
29.0
29.0
28.99 28.99 28.99 1,300 0 0 0
FIC
18
18
18.50 18.60 18 4,800 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 336,600 0 0 0
FIR
5.0
5.0
5 5.03 4.97 18,400 0 0 0
FIT
3.7
3.7
3.78 3.79 3.72 228,100 0 0 0
FMC
35.5
35.5
35.35 35.50 35.30 4,100 0 0 0
FOC
63.5
63.5
63.35 63.61 63.01 32,000 0 0 0
FOX
74.6
74.6
75.10 75.50 74.50 61,800 0 0 0
FPT
70.8
70.8
71.30 71.30 70.30 4,333,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.6
8.6
8.63 8.63 8.63 200 0 0 0
FRT
118.1
118.1
120.10 120.57 118 505,400 0 0 0
FSO
8
8
8 8 8 0 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 237,600 0 0 0
FTS
26.4
26.4
26.55 26.80 26.30 1,033,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10
10
9.90 10 9.90 26,000 0 0 0
GAS
77
77
77.80 78.50 77 618,600 0 0 0
GCB
5.4
5.4
5.50 6.80 5.20 500 0 0 0
GCF
18.2
18.2
18 18.30 18 7,400 0 0 0
GDA
13.6
13.6
13.60 13.70 13.60 5,300 0 0 0
GDT
16.6
16.6
16.50 16.55 16.15 9,700 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
13.7
13.7
13.50 13.70 13.45 278,500 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
30.2
30.2
30 30.45 29.85 7,629,800 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 600 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.4
12.4
12.40 12.40 12.40 2,500 0 0 0
GIL
11.5
11.5
11.70 11.70 11.50 57,200 0 0 0
GKM
1.3
1.3
1.50 1.50 1.30 120,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.2
28.2
28.20 28.20 28.20 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73
73
73 73.30 72.60 640,300 0 0 0
GMH
7.5
7.5
7.49 7.49 7.40 1,000 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 52,900 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 0 0 0 0
GSP
10.1
10.1
10 10.09 10 12,700 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.1
32.1
32.80 33.20 32.05 2,752,100 0 0 0
GVT
77.5
77.5
72.77 77.48 72.77 500 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15
15
15 15 14.75 1,934,900 0 0 0
HAH
50.8
50.8
50.34 50.82 49.76 693,900 0 0 0
HAM
42.1
42.1
42.20 42.30 42 4,100 0 0 0
HAN
8.2
8.2
8 8.20 8 800 0 0 0
HAP
6.9
6.9
6.76 6.89 6.70 51,400 0 0 0
HAR
3.2
3.2
3.26 3.27 3.22 30,300 0 0 0
HAS
9.4
9.4
9.30 9.39 9.30 300 0 0 0
HAT
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.5
9.5
9.61 9.67 9.48 81,200 0 0 0
HBC
5
5
4.90 5 4.80 251,100 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 400 0 0 0
HC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
20.8
20.8
21.91 21.91 20.69 2,300 0 0 0
HCD
6.9
6.9
6.90 6.94 6.89 10,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
23.19 23.41 23.15 1,841,600 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
11 11 11 0 0 0 0
HD6
8.9
8.9
9 9 8.90 200 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HDB
25.4
25.4
25.55 25.65 25.25 7,697,500 0 0 0
HDC
14.9
14.9
14.95 15 14.80 666,400 0 0 0
HDG
20.6
20.6
20.95 21 20.55 1,443,300 0 0 0
HDM
34.0
34.0
34.00 34.00 33.90 700 0 0 0
HDP
25
25
26 26 25 1,200 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 1,000 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 100 0 0 0
HEP
12
12
12.10 12.10 12 1,400 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 100 0 0 0
HGM
146.2
146.2
146.16 146.16 146.16 100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
77
77
68.30 77 68.30 12,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.43 13.76 13.43 1,375,800 0 0 0
HHS
11.2
11.2
11.25 11.30 11.10 463,400 0 0 0
HHV
10.6
10.6
10.57 10.67 10.57 1,740,700 0 0 0
HID
4.2
4.2
4.23 4.23 4.10 246,800 0 0 0
HII
5.7
5.7
5.78 5.78 5.65 76,000 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 500 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 15,000 0 0 0
HKT
14.5
14.5
14.52 14.52 14.42 16,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.1
10.1
10.20 10.20 10.10 4,500 0 0 0
HLD
15.1
15.1
14.45 15.13 14.45 700 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.6
10.6
10.65 10.65 10.60 1,500 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
10.2
10.2
10.50 10.50 10 11,400 0 0 0
HMS
31.5
31.5
33 33 31.50 7,400 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.2
10.2
10.20 10.20 10.20 2,100 0 0 0
HNF
23
23
23 23 23 200 0 0 0
HNG
7
7
7 7 6.90 462,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.6
8.6
8.60 8.70 8.50 504,800 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 3,100 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 300 0 0 0
HPG
23.5
23.5
23.40 23.50 23.35 15,468,600 0 0 0
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
16
16
16 16 16 600 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
28
28
28 28 28 14,300 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.20 4.23 4.17 217,900 0 0 0
HQC
2.5
2.5
2.54 2.58 2.52 2,102,100 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39
39
39 39 39 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.6
11.6
11.65 11.70 11.55 1,413,100 0 0 0
HSL
7.0
7.0
7.30 7.45 7.02 1,061,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 6,800 0 0 0
HT1
13.3
13.3
13.24 13.38 13.19 251,700 0 0 0
HTC
38.7
38.7
38.70 38.70 38.70 0 0 0 0
HTE
2.9
2.9
2.80 2.90 2.80 1,300 0 0 0
HTG
33.6
33.6
33.42 33.58 33.38 4,900 0 0 0
HTI
20.2
20.2
20.30 20.30 20.15 7,400 0 0 0
HTL
21.1
21.1
21.05 21.05 21.05 0 0 0 0
HTM
10.2
10.2
11.90 11.90 10.20 25,000 0 0 0
HTN
4.7
4.7
4.67 4.77 4.67 112,700 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.50 1.60 1.50 200 0 0 0
HTV
12.2
12.2
11.64 12.22 11.64 300 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU4
8.9
8.9
8.39 8.94 8.30 2,100 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 700 0 0 0
HUB
11.3
11.3
11.26 11.26 11.26 500 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 707,400 0 0 0
HVA
3.5
3.5
3.30 3.70 3.30 49,700 0 0 0
HVH
10.2
10.2
10.15 10.20 10.10 108,200 0 0 0
HVN
23
23
23.20 23.20 22.75 414,000 0 0 0
HVT
24.1
24.1
24.32 24.42 23.93 20,900 0 0 0
HWS
14.3
14.3
14.17 14.26 14.17 300 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 2,600 0 0 0
ICF
2.6
2.6
2.50 2.60 2.50 2,200 0 0 0
ICG
15.8
15.8
15.30 15.80 15.10 3,700 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
28.1
28.1
28.00 28.09 28.00 400 0 0 0
ICT
16.5
16.5
16.45 16.49 16.40 9,400 0 0 0
IDC
35.4
35.4
35.87 35.87 35.43 697,400 0 0 0
IDI
5.6
5.6
5.69 5.75 5.61 106,300 0 0 0
IDJ
4
4
4.20 4.20 4 365,300 0 0 0
IDP
250
250
250 250 250 4,000 0 0 0
IDV
21.7
21.7
21.80 21.80 21.70 2,100 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 200 0 0 0
IJC
9.0
9.0
9.03 9.05 8.97 522,100 0 0 0
ILA
7
7
6.90 7 6.90 200 0 0 0
ILB
20.2
20.2
20.28 20.28 20.10 9,500 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
22.2
22.2
22.90 23.70 22.10 5,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
41.4
41.4
42.08 42.08 41.44 11,600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
35.9
35.9
35.90 35.90 35.90 3,500 0 0 0
IPA
13.3
13.3
13.22 13.30 12.96 17,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 7,400 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 100 0 0 0
IST
37.5
37.5
37.53 37.53 37.53 0 0 0 0
ITC
10.4
10.4
10.64 10.64 10.19 108,400 0 0 0
ITD
13.0
13.0
12.75 13.01 12.54 11,000 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 14,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 100 0 0 0
IVS
6.6
6.6
6.76 6.76 6.56 11,300 0 0 0
JOS
1.3
1.3
1.30 1.30 1.10 30,100 0 0 0
JVC
3.6
3.6
3.60 3.60 3.55 176,500 0 0 0
KBC
29.4
29.4
29.50 29.90 29.25 1,166,100 0 0 0
KCB
10.2
10.2
9.98 10.17 9.79 27,500 0 0 0
KDC
50.1
50.1
50 50.10 49.40 617,600 0 0 0
KDH
21.6
21.6
21.75 21.95 21.55 2,394,400 0 0 0
KDM
20.1
20.1
20.10 20.10 20.10 3,700 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 2,700 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.93 4.94 4.91 2,492,400 0 0 0
KHP
9.3
9.3
9.32 9.37 9.23 33,000 0 0 0
KHS
12.4
12.4
12.50 12.50 12.30 7,600 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 200 0 0 0
KMR
2.5
2.5
2.57 2.57 2.40 13,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
36.80 37.10 36.80 318,000 0 0 0
KSB
14.7
14.7
14.90 14.90 14.55 509,200 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
83.3
83.3
88.60 88.60 81.50 153,800 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
18.3
18.3
18.31 18.31 18.31 100 0 0 0
KTS
20.3
20.3
20.40 20.40 18.60 300 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.4
21.4
21.35 21.35 21.35 3,900 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
21
21
21.50 21.50 20.90 11,900 0 0 0
L18
17
17
16.30 17.10 15.90 3,600 0 0 0
L40
28
28
28 28.30 27.90 60,200 0 0 0
L45
1.9
1.9
1.80 2 1.80 18,300 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 100 0 0 0
LAF
20.8
20.8
20.75 20.75 20.75 146,300 0 0 0
LAI
9.1
9.1
9.17 9.17 9.08 4,400 0 0 0
LAS
13.8
13.8
14.20 14.20 13.80 209,000 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
16.7
16.7
16.50 16.70 16.30 13,100 0 0 0
LBM
28.3
28.3
28 28.30 27.80 11,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.26 8.38 8.26 323,400 0 0 0
LCM
0.7
0.7
0.80 0.80 0.70 178,400 0 0 0
LDG
3.4
3.4
3.55 3.70 3.35 1,490,700 0 0 0
LDP
8.5
8.5
8.40 8.50 8.20 15,900 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.13 5.20 5.06 32,300 0 0 0
LHC
47
47
47 47 46 7,800 0 0 0
LHG
25.9
25.9
25.76 25.99 25.71 24,600 0 0 0
LIC
29
29
29 29 29 200 0 0 0
LIG
3.8
3.8
3.80 3.80 3.60 26,400 0 0 0
LIX
27.5
27.5
27.40 27.50 27 6,900 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21
21
21 21 21 1,200 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.6
5.6
5.30 6.20 5.30 6,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.20 65,400 0 0 0
LMI
8.8
8.8
8.82 8.82 8.82 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 1,200 0 0 0
LPB
53
53
56.10 56.20 52.30 5,428,200 0 0 0
LPT
7.7
7.7
7.80 7.80 7.70 2,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
33 33 32.60 5,600 0 0 0
LSS
8.2
8.2
8.25 8.25 8.18 46,400 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
21.1
21.1
21 21.10 21 300 0 0 0
MA1
31
31
31 31 31 1,700 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.8
19.8
19.78 19.86 19.74 6,906,000 0 0 0
MBG
2.7
2.7
2.60 2.80 2.60 750,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
18.63 18.72 18.35 2,607,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,100 0 0 0
MCM
28.3
28.3
28.10 28.30 27.90 81,100 0 0 0
MCO
5.8
5.8
5.90 6 5.70 10,100 0 0 0
MCP
28
28
28.10 28.10 27.90 22,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.0
8.0
8.30 8.30 8.02 11,800 0 0 0
MDF
4.7
4.7
4.70 4.70 4.70 500 0 0 0
MDG
37.7
37.7
37.65 37.65 37.65 0 0 0 0
MEC
2.7
2.7
2.40 2.70 2.40 2,400 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.2
33.2
33.30 33.30 33.20 8,400 0 0 0
MGC
10.9
10.9
11 11 10.90 1,000 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MHC
9.0
9.0
8.85 9.14 8.85 10,900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.44 16.62 16.39 91,300 0 0 0
MKP
28.5
28.5
28.45 28.45 28.45 100 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
16.8
16.8
17.20 17.20 16.80 600 0 0 0
MML
29.2
29.2
29.80 29.80 29.20 22,700 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.9
15.9
15.80 15.90 15.70 5,100 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 79,200 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 2,700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.13 13.25 13.08 7,266,700 0 0 0
MSH
33.9
33.9
33.65 33.90 33.65 119,900 0 0 0
MSN
71.4
71.4
71.40 71.50 70.90 1,949,700 0 0 0
MSR
38.3
38.3
38.78 38.78 37.90 622,400 0 0 0
MST
8.8
8.8
8.60 8.80 8.60 1,434,200 0 0 0
MTA
11.8
11.8
12.08 12.08 11.68 9,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 600 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
12.8
12.8
13.23 13.23 12.66 16,000 0 0 0
MVN
57.6
57.6
58 58.50 54.70 2,500 0 0 0
MWG
77.3
77.3
75.92 77.30 75.33 4,859,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.1
50.1
50.10 50.30 49.95 490,100 0 0 0
NAG
7.2
7.2
7.28 7.28 7.09 25,100 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 1,000 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.8
17.8
17.35 17.80 17.25 32,700 0 0 0
NBC
7.9
7.9
8.05 8.05 7.86 21,100 0 0 0
NBE
8.9
8.9
8.90 8.90 8.80 2,800 0 0 0
NBP
7.7
7.7
7.60 7.70 7.60 19,700 0 0 0
NBT
14.9
14.9
14.87 14.87 14.87 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.7
12.7
12 12.70 11.80 700 0 0 0
NCS
39
39
39 39 39 1,300 0 0 0
NCT
86.7
86.7
88.46 88.46 86.72 13,700 0 0 0
ND2
33.0
33.0
32.97 32.97 32.97 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.9
10.9
10.90 10.90 10.70 194,500 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 22,000 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.50 6.60 6.40 5,400 0 0 0
NET
65.1
65.1
65.70 65.70 65.10 600 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 10,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.7
9.7
9.82 10.09 9.73 37,400 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
10.3
10.3
10.30 10.30 10.20 67,000 0 0 0
NHT
11.5
11.5
11.05 11.50 11.05 48,400 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
11.8
11.8
11.65 11.95 11.65 833,100 0 0 0
NLG
26.5
26.5
25.45 26.70 25.45 4,580,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
42.94 43.72 42.94 21,800 0 0 0
NNT
55.4
55.4
55.39 55.39 55.39 400 0 0 0
NO1
5.0
5.0
4.99 5.02 4.98 2,700 0 0 0
NOS
0.9
0.9
1 1 0.90 200 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
11.14 11.14 10.56 400 0 0 0
NRC
7
7
6.80 7.20 6.50 2,466,900 0 0 0
NSC
70.2
70.2
70.22 70.22 70.22 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.70 4.70 4.50 47,900 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.5
12.5
12.50 12.50 12.50 0 0 0 0
NT2
23.0
23.0
22.80 23.05 22.65 631,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.99 52.99 52.50 300 0 0 0
NTL
15.4
15.4
15.40 15.40 15.30 91,700 0 0 0
NTP
50.8
50.8
50.70 51.10 50.20 76,100 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.4
14.4
14.70 15.40 14.40 1,314,600 0 0 0
NVL
12.6
12.6
12.75 12.75 12.50 7,449,400 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.79 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.5
3.5
3.70 3.80 3.50 26,100 0 0 0
OCB
11.0
11.0
11.04 11.09 10.87 3,550,800 0 0 0
OCH
7.4
7.4
7.40 7.50 7.30 32,500 0 0 0
ODE
46.4
46.4
46.50 46.50 46.30 16,200 0 0 0
OGC
2.8
2.8
2.83 2.85 2.78 188,200 0 0 0
OIL
12.9
12.9
12.77 13.16 12.77 709,000 0 0 0
ONE
11.1
11.1
11.40 11.40 11 2,700 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.1
19.1
18.98 19.06 18.98 2,000 0 0 0
ORS
13.5
13.5
13.85 13.85 13.35 3,973,100 0 0 0
PAC
18.8
18.8
19.25 19.25 18.80 131,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.9
22.9
23 23.15 22.80 195,900 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.50 2,800 0 0 0
PAT
61.1
61.1
61.35 61.54 60.87 33,600 0 0 0
PBC
5.6
5.6
5.70 5.70 5.60 1,400 0 0 0
PBP
11.2
11.2
11.15 11.15 11.15 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.5
21.5
21.85 21.90 21.30 3,090,400 0 0 0
PCC
28.2
28.2
28.20 28.20 28.20 5,800 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3.2
3.2
3.20 3.20 3.20 300 0 0 0
PCH
17.9
17.9
18.50 18.50 17.94 91,400 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.8
10.8
10 10.80 10 1,100 0 0 0
PDB
19.6
19.6
19.50 19.60 19.30 2,300 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
96.4
96.4
96.94 97.62 96.45 4,800 0 0 0
PDR
14.7
14.7
14.80 14.85 14.50 4,030,500 0 0 0
PEG
4
4
4 4 4 300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43
43
43 43 43 0 0 0 0
PET
50.4
50.4
48.48 50.95 48.10 673,600 0 0 0
PFL
2
2
2 2.10 2 40,500 0 0 0
PGB
11.1
11.1
11.10 11.20 11 31,700 0 0 0
PGC
12.4
12.4
11.95 12.65 11.95 3,900 0 0 0
PGD
22
22
22.20 22.20 22 1,200 0 0 0
PGI
18.0
18.0
17.40 17.95 16.90 17,900 0 0 0
PGN
7.3
7.3
7.10 7.30 7.10 200 0 0 0
PGS
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 200 0 0 0
PGV
20.4
20.4
20.72 20.72 20.28 3,300 0 0 0
PHC
4.6
4.6
4.75 4.75 4.55 22,400 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.8
61.8
61.80 61.80 61.80 0 0 0 0
PHP
38.1
38.1
38.02 38.21 37.63 76,700 0 0 0
PHR
33.0
33.0
33.65 33.81 32.89 475,100 0 0 0
PHS
9.6
9.6
9.50 9.60 9.50 9,700 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14.3
14.3
13.84 14.31 13.84 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIT
7.2
7.2
7.20 7.20 7.20 200 0 0 0
PIV
6.6
6.6
6.60 6.70 6.50 100,400 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.4
23.4
23.44 23.44 23.44 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 2,700 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.3
20.3
20.30 20.60 20.30 33,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4
4
4 4.08 4 15,400 0 0 0
PLX
35.5
35.5
36.11 36.25 35.53 1,716,200 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
128.0
128.0
117.55 127.99 117.55 1,300 0 0 0
PMG
6.0
6.0
6.04 6.04 6.04 0 0 0 0
PMJ
15
15
15 15 15 1,500 0 0 0
PMP
12
12
12 12 12 1,500 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 500 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
29.0
29.0
28.99 28.99 28.99 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
63.5
63.5
63.60 63.80 62.70 542,200 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POS
14
14
14.30 14.30 14 47,800 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 0 0 0 0
POV
6.8
6.8
6.80 6.80 6.80 3,500 0 0 0
POW
14.8
14.8
14.50 14.90 14.45 20,921,500 0 0 0
PPC
9.6
9.6
9.70 9.70 9.62 62,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 600 0 0 0
PPH
25.0
25.0
25.24 25.24 24.95 9,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.0
27.0
27.07 27.07 26.87 3,600 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 400 0 0 0
PSB
5.3
5.3
5.40 5.40 5.20 36,100 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13
13
13.08 13.15 12.92 13,200 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 200 0 0 0
PSI
9.2
9.2
9.20 9.20 9.10 166,700 0 0 0
PSL
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 500 0 0 0
PTB
37.8
37.8
35.65 37.78 35.02 112,300 0 0 0
PTC
6.4
6.4
6.32 6.50 6.32 20,800 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PTL
2.5
2.5
2.55 2.55 2.50 17,200 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.60 900 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.4
5.4
5.50 5.60 5.40 16,700 0 0 0
PV2
2
2
2 2 1.90 23,400 0 0 0
PVB
24
24
24.50 24.50 23.90 40,000 0 0 0
PVC
12.6
12.6
13 13.10 12.60 608,500 0 0 0
PVD
18.9
18.9
19.17 19.35 18.93 2,842,600 0 0 0
PVE
2.5
2.5
2.40 2.50 2.10 11,800 0 0 0
PVG
5.8
5.8
5.90 5.90 5.80 57,600 0 0 0
PVH
0.6
0.6
0.70 0.70 0.60 16,600 0 0 0
PVI
65.4
65.4
65.44 67.38 65.44 9,900 0 0 0
PVM
19.2
19.2
19 19.30 19 700 0 0 0
PVO
5.9
5.9
6 6 5.90 6,800 0 0 0
PVP
17.2
17.2
17.27 17.51 17.08 671,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 6,100 0 0 0
PVS
31.3
31.3
31.67 32 31.25 1,603,500 0 0 0
PVT
19.6
19.6
19.90 20.10 19.50 1,881,800 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 34,700 0 0 0
PVX
1.6
1.6
1.60 1.70 1.50 562,600 0 0 0
PVY
2
2
1.90 2.10 1.90 6,100 0 0 0
PWA
6.5
6.5
6.50 6.50 6.50 200 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 100 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.60 0.70 0.60 213,500 0 0 0
PXL
12.2
12.2
12.40 12.40 12.20 16,400 0 0 0
PXM
0.4
0.4
0.40 0.50 0.40 36,800 0 0 0
PXS
2.4
2.4
2.50 2.60 2.40 17,700 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 100 0 0 0
QCC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
QCG
12
12
12.40 12.45 11.90 460,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
32.5
32.5
30.30 32.45 30.30 5,700 0 0 0
QNS
48.1
48.1
47.85 48.24 47.65 186,200 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
35 35 35 100 0 0 0
QSP
24.5
24.5
23.10 24.50 23.10 35,100 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.5
11.5
11.50 11.60 11.40 276,200 0 0 0
RAL
80.6
80.6
80.42 80.61 80.42 300 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 18,000 0 0 0
REE
49.2
49.2
49.85 49.90 49.20 443,300 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
26.3
26.3
26.26 26.26 26.26 0 0 0 0
RYG
8.7
8.7
8.57 8.69 8.37 59,300 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.9
32.9
32.90 32.90 32.90 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
6.9
6.9
6.90 6.90 6.90 600 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.60 22,700 0 0 0
SAB
45.6
45.6
45.52 45.75 45.38 485,600 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
54.5
54.5
55.70 55.70 54.50 4,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
6 6.10 5.90 36,400 0 0 0
SAS
35.0
35.0
34.83 35.37 34.48 27,900 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 1,000 0 0 0
SBA
26.8
26.8
26.30 26.90 26.30 14,400 0 0 0
SBB
19.9
19.9
20.29 20.29 19.90 1,800 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 200 0 0 0
SBG
12.4
12.4
12.50 12.55 12.30 319,400 0 0 0
SBH
38.9
38.9
38.90 38.90 38.90 400 0 0 0
SBL
5
5
5 5 5 0 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.6
4.6
4.60 4.60 4.50 154,100 0 0 0
SBT
21.3
21.3
21.20 21.35 21.15 421,000 0 0 0
SBV
6.4
6.4
6.35 6.35 6.35 0 0 0 0
SC5
16.4
16.4
16.30 16.40 15.25 5,500 0 0 0
SCC
3
3
3.10 3.10 3 200 0 0 0
SCG
64.8
64.8
64.70 64.80 64.40 30,500 0 0 0
SCI
11.6
11.6
11.70 11.90 11 39,800 0 0 0
SCJ
2.8
2.8
2.70 2.80 2.70 35,600 0 0 0
SCL
18.1
18.1
17.70 18.40 17.70 88,000 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.09 5.11 5.04 874,200 0 0 0
SCS
45.7
45.7
46.86 47.15 45.73 335,200 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.5
9.5
9.40 9.50 9.40 6,800 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SD6
1.9
1.9
1.80 1.90 1.70 2,500 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11
11
10.40 11 10.40 1,200 0 0 0
SDC
6.6
6.6
6.64 6.64 6.64 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 16,200 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 200 0 0 0
SDK
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.9
0.9
0.80 0.90 0.80 2,000 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.9
0.9
0.80 0.90 0.80 400 0 0 0
SEA
45.3
45.3
45.30 45.30 45.30 0 0 0 0
SEB
39.3
39.3
39.28 39.28 39.19 900 0 0 0
SED
15.7
15.7
15.72 15.81 15.53 21,500 0 0 0
SEP
19
19
18 19 18 7,700 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 100 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 600 0 0 0
SFI
28.6
28.6
28.70 28.70 28.60 900 0 0 0
SFN
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SGB
13
13
13.10 13.40 12.70 17,300 0 0 0
SGC
105.0
105.0
105.03 105.03 105.03 600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.84 25.84 25.84 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
55.8
55.8
53.70 55.90 53.70 49,400 0 0 0
SGP
22.6
22.6
22.50 22.80 22.30 41,200 0 0 0
SGR
10.5
10.5
10.50 10.71 10.33 118,300 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 500 0 0 0
SGT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SHA
4.0
4.0
4.02 4.03 3.92 1,500 0 0 0
SHB
13.7
13.7
13.60 13.65 13.50 39,538,000 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
7.8
7.8
7.20 7.80 7.10 21,400 0 0 0
SHI
14.3
14.3
14.15 14.25 14 127,100 0 0 0
SHN
4.4
4.4
4.10 4.40 4.10 72,900 0 0 0
SHP
33
33
33.25 33.40 33 10,500 0 0 0
SHS
18.2
18.2
18.20 18.30 18 6,207,500 0 0 0
SID
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
38.9
38.9
40 40 38.90 7,400 0 0 0
SJ1
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 43,600 0 0 0
SJE
12.7
12.7
12.80 12.80 12.70 12,500 0 0 0
SJG
27.4
27.4
27.40 27.40 27.40 1,400 0 0 0
SJM
7
7
7 7 7 500 0 0 0
SJS
48
48
49.25 49.25 48 22,400 0 0 0
SKG
8.3
8.3
8.38 8.40 8.30 16,200 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 1,300 0 0 0
SLS
149.5
149.5
149.10 149.50 149.10 1,200 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.7
38.7
38.60 38.95 38.05 10,900 0 0 0
SMC
10.7
10.7
10.30 10.65 10.15 688,400 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
11.1
11.1
11.20 11.20 10.80 8,000 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
27.9
27.9
28 28 27.90 300 0 0 0
SP2
24
24
23.90 24 23.90 3,900 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
8.7
8.7
8.67 8.67 8.67 100 0 0 0
SPV
35
35
35 35 35 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.60 304,600 0 0 0
SRB
1.6
1.6
1.60 1.60 1.60 1,000 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.5
7.5
7.06 7.46 6.99 74,300 0 0 0
SSB
16.1
16.1
15.20 16.25 15.10 3,324,700 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.1
21.1
21.18 21.26 20.98 9,388,400 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.0
3.0
3.03 3.04 2.89 112,700 0 0 0
STB
73.7
73.7
72 75 72 6,865,100 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STG
26.1
26.1
26.05 26.05 26.05 100 0 0 0
STH
20.6
20.6
20.70 20.80 20.60 142,900 0 0 0
STK
9.1
9.1
9.14 9.55 9.14 38,700 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 100 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
16.28 16.28 16.28 100 0 0 0
SVD
4.4
4.4
4.45 4.45 4.21 2,800 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.40 2.60 2.30 192,100 0 0 0
SVT
9.7
9.7
9.67 9.67 9.67 0 0 0 0
SWC
24.9
24.9
24.20 24.90 24.10 2,500 0 0 0
SZB
39.4
39.4
39.54 39.54 38.74 3,000 0 0 0
SZC
21.2
21.2
21.34 21.44 21.15 166,400 0 0 0
SZE
6.8
6.8
6.75 6.75 6.75 0 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.0
27.0
26.80 27.03 26.75 13,600 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
9.82 9.91 9.82 900 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 6,400 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
33.4
33.4
33.40 33.45 32.90 10,271,000 0 0 0
TCH
13.0
13.0
13 13.14 12.91 1,773,900 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30.20 30.25 30.05 6,200 0 0 0
TCM
20.1
20.1
20.10 20.15 20 622,900 0 0 0
TCO
11.3
11.3
11.10 11.45 10.80 148,200 0 0 0
TCR
2.3
2.3
2.39 2.39 2.30 5,300 0 0 0
TCT
18.8
18.8
18.80 18.80 18.80 1,200 0 0 0
TCW
29.1
29.1
29.30 29.30 29 13,100 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
9.5
9.5
9.64 9.69 9.55 66,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.38 2.39 2.36 41,000 0 0 0
TDH
3.7
3.7
3.76 3.77 3.53 61,000 0 0 0
TDM
56.4
56.4
56.37 56.37 55.88 5,200 0 0 0
TDP
26.2
26.2
26.55 26.55 26.18 146,800 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 7,800 0 0 0
TDW
47.4
47.4
47.37 47.37 47.37 100 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 0 0 0 0
TEG
5.7
5.7
5.96 5.99 5.71 1,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
40
40
40 40 40 200 0 0 0
TFC
46.5
46.5
46.30 46.49 46.30 600 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
4.6
4.6
4.80 4.80 4.60 4,300 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
172
172
172 178.90 164 15,500 0 0 0
THG
35.2
35.2
34.80 35.55 33.10 13,800 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.80 7.90 7.80 600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.3
16.3
16.26 16.26 16.26 1,000 0 0 0
TID
19.0
19.0
18.99 19.18 18.99 27,000 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.30 6.40 6.20 415,300 0 0 0
TIN
123.9
123.9
123.50 124.70 121.50 17,400 0 0 0
TIP
16.8
16.8
16.76 16.81 16.67 32,300 0 0 0
TIS
4.7
4.7
4.50 4.70 4.50 11,300 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.4
9.4
9.40 9.40 9.40 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 0 0 0 0
TL4
9.9
9.9
10 10.60 9.80 28,100 0 0 0
TLD
8.5
8.5
8.52 8.54 8.47 152,000 0 0 0
TLG
48.3
48.3
48.49 48.59 47.90 58,200 0 0 0
TLH
4.4
4.4
4.37 4.38 4.37 121,200 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51.3
51.3
51 51.30 51 600 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
44.4
44.4
44.08 44.37 44.08 800 0 0 0
TMS
38.8
38.8
36.65 39 36.60 21,000 0 0 0
TMT
11.7
11.7
11.75 11.75 11.55 8,100 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.5
12.5
12.41 12.55 12.41 300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.15 30.15 30.15 1,100 0 0 0
TNG
18.7
18.7
18.70 18.79 18.32 491,600 0 0 0
TNH
8.5
8.5
8.83 8.83 8.45 349,800 0 0 0
TNI
4.8
4.8
5.04 5.04 4.67 900 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.40 3.60 3.40 6,000 0 0 0
TNT
11.2
11.2
11.65 11.65 10.80 36,300 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
171.9
171.9
170.36 171.85 170.36 900 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
16.1
16.1
16 16.20 16 5,985,600 0 0 0
TPC
8.3
8.3
8.32 8.32 8.32 300 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 200 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.6
39.6
37.73 39.83 37.73 23,100 0 0 0
TRC
18.0
18.0
17.95 18.02 17.90 15,500 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 10,600 0 0 0
TSB
19.1
19.1
18.80 19.10 18.80 500 0 0 0
TSC
2.3
2.3
2.25 2.30 2.24 80,800 0 0 0
TSD
3.2
3.2
3.30 3.30 3.10 700 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
26.3
26.3
26.28 26.28 26.28 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 1,400 0 0 0
TT6
9.5
9.5
9.90 9.90 9.50 9,700 0 0 0
TTA
11.5
11.5
11.50 11.80 11.45 144,700 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 2,000 0 0 0
TTD
97.7
97.7
97.68 97.68 97.68 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.14 2.14 2.09 444,400 0 0 0
TTG
12.8
12.8
13 13 12.60 9,100 0 0 0
TTH
2.3
2.3
2.20 2.30 2.20 108,600 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
TTN
14
14
14 14 13.50 8,800 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TV1
22.5
22.5
22.60 22.60 22.20 20,000 0 0 0
TV2
28.4
28.4
28.25 28.40 28.15 68,400 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 0 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 100 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.22 7.49 7.22 6,400 0 0 0
TVC
10.6
10.6
10.50 10.90 10.50 2,103,900 0 0 0
TVD
9.2
9.2
9.10 9.20 9 13,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.2
11.2
11.60 11.90 11.20 601,000 0 0 0
TVS
13.9
13.9
14.30 14.44 13.74 631,600 0 0 0
TVT
15.3
15.3
15.29 15.34 15.29 3,700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.5
16.5
16.60 16.60 16.35 1,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
6.90 7 6.70 21,300 0 0 0
UDL
34.2
34.2
34.19 34.19 34.19 800 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
61
61
61.70 61.70 60.30 2,300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.7
10.7
10.70 10.70 10.70 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAV
34.4
34.4
34.32 34.42 34.32 25,400 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 1,300 0 0 0
VBG
5
5
5 5 5 100 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
11.3
11.3
11.30 11.30 11.30 700 0 0 0
VC2
4.3
4.3
4.30 4.40 4.30 28,700 0 0 0
VC3
24.7
24.7
24.56 24.65 24.37 1,169,400 0 0 0
VC6
20.1
20.1
20.10 20.10 20.10 0 0 0 0
VC7
8.3
8.3
8 8.40 8 87,400 0 0 0
VC9
4.4
4.4
4.50 4.70 4.40 7,800 0 0 0
VCA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCB
60.9
60.9
60.50 60.99 60.30 3,344,300 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.1
293.1
293.10 293.10 293.10 0 0 0 0
VCG
17.4
17.4
17.37 17.50 17.37 2,405,200 0 0 0
VCI
24.1
24.1
24.10 24.20 24 2,958,000 0 0 0
VCM
8.8
8.8
8.20 8.80 8.20 500 0 0 0
VCP
23.4
23.4
23.80 23.80 23.40 28,300 0 0 0
VCR
48
48
44.80 48 44.80 2,600 0 0 0
VCS
35.7
35.7
36.10 36.20 35.70 18,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
41.2
41.2
41.20 41.20 41.20 0 0 0 0
VDS
13.9
13.9
14.10 14.25 13.85 640,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
2.90 3.10 2.90 41,700 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.7
2.7
3 3 2.70 900 0 0 0
VEA
35
35
35 35.10 34.80 155,700 0 0 0
VEC
24.3
24.3
24.90 24.90 24.30 8,100 0 0 0
VEF
88
88
87.30 88.10 87.20 2,600 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.6
46.6
46.65 46.65 46.55 3,200 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
39.9
39.9
39.51 39.98 39.13 244,700 0 0 0
VGG
38.4
38.4
38.40 38.90 38.40 9,500 0 0 0
VGI
83.9
83.9
84.17 84.56 83.60 138,700 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
26.80 27 26.60 23,300 0 0 0
VGR
108.1
108.1
108.11 145.78 108.11 116,800 0 0 0
VGS
20.9
20.9
20.90 21 20.80 81,500 0 0 0
VGT
11.3
11.3
11.31 11.41 11.21 174,000 0 0 0
VGV
49.4
49.4
43.60 49.40 43.60 800 0 0 0
VHC
60.1
60.1
60.90 61.10 60 145,700 0 0 0
VHD
2.5
2.5
2.50 2.90 2.50 10,700 0 0 0
VHE
3.2
3.2
3.20 3.30 3 418,900 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.8
1.8
1.60 1.80 1.60 673,400 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
12.80 13 12.80 6,600 0 0 0
VHM
78.0
78.0
75.83 78.91 75.35 10,448,300 0 0 0
VIB
14.7
14.7
14.66 14.75 14.61 5,703,200 0 0 0
VIC
228
228
221.50 228.90 221.50 2,571,200 0 0 0
VID
4.7
4.7
4.66 4.66 4.66 2,600 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
15.6
15.6
15.51 15.61 15.51 12,800 0 0 0
VIG
4.7
4.7
4.50 4.70 4.50 99,700 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.5
10.5
10.50 10.54 10.45 203,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.8
27.8
24.81 27.79 24.81 217,900 0 0 0
VIW
26.7
26.7
26.70 27.50 26.20 125,200 0 0 0
VIX
16.0
16.0
15.90 16.24 15.86 23,524,600 0 0 0
VJC
139.5
139.5
138.50 140 138 982,800 0 0 0
VLA
9.6
9.6
9.65 9.65 9.65 100 0 0 0
VLB
46.9
46.9
46.75 47.13 46.55 44,300 0 0 0
VLC
12.3
12.3
12.40 12.40 12.20 76,600 0 0 0
VLG
8.4
8.4
8.40 8.40 8.40 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
43.2
43.2
43.19 43.19 43.19 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4
4
4 4 4 1,100 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 0 0 0 0
VMG
2.8
2.8
3.20 3.20 2.80 1,200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.3
13.3
13.92 13.92 12.58 1,800 0 0 0
VNB
14.1
14.1
14.20 14.20 13.90 8,300 0 0 0
VNC
35.9
35.9
35.60 36 35.60 15,900 0 0 0
VND
17.6
17.6
17.30 17.60 17.10 12,825,100 0 0 0
VNF
13.4
13.4
13.54 13.54 13.36 9,400 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
VNH
1.1
1.1
1 1.10 1 53,300 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 200 0 0 0
VNL
18.8
18.8
18.70 18.80 18.70 7,600 0 0 0
VNM
56.3
56.3
56.80 56.80 55.90 3,173,400 0 0 0
VNP
17.6
17.6
17.90 18.00 17.62 20,500 0 0 0
VNR
17.9
17.9
17.92 17.92 17.92 6,000 0 0 0
VNS
8.0
8.0
7.95 7.95 7.95 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
402
402
395 430 395 2,500 0 0 0
VOS
12.2
12.2
12.25 12.30 12.05 207,400 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 2,000 0 0 0
VPB
26.8
26.8
26.75 26.75 26.35 7,818,600 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
22 22 22 600 0 0 0
VPG
2.6
2.6
2.69 2.69 2.52 284,000 0 0 0
VPH
3.6
3.6
3.50 3.58 3.45 17,800 0 0 0
VPI
56.2
56.2
56.55 56.82 56 1,484,600 0 0 0
VPL
88.8
88.8
87.70 88.80 86.20 686,000 0 0 0
VPR
7.3
7.3
7.26 7.26 7.17 5,500 0 0 0
VPS
8.1
8.1
8.06 8.07 8.06 1,000 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
11.9
11.9
11.90 11.95 11.70 18,400 0 0 0
VRE
29.0
29.0
28.59 29.21 28.49 4,951,800 0 0 0
VRG
14.6
14.6
14.20 14.60 14 6,600 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.5
18.5
18.45 18.65 18.35 1,690,400 0 0 0
VSE
7.6
7.6
7.40 7.60 7.30 29,100 0 0 0
VSF
25.7
25.7
25.60 25.70 25.60 29,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
40.83 41.02 40.83 1,200 0 0 0
VSI
22
22
22 22 22 500 0 0 0
VSM
16
16
16 16 16 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 500 0 0 0
VST
2.9
2.9
3.10 3.10 2.90 29,000 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
13.2
13.2
13.20 13.20 13.20 1,400 0 0 0
VTC
10.8
10.8
10.86 10.94 10.70 6,600 0 0 0
VTD
4.8
4.8
4.70 4.80 4.70 56,400 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
39.6
39.6
40.98 40.98 39.56 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.45 91,300 0 0 0
VTP
53.3
53.3
53.68 54.02 53.17 201,400 0 0 0
VTQ
5.3
5.3
5.30 5.30 5.30 100 0 0 0
VTR
11
11
10.90 11.20 10.90 10,500 0 0 0
VTV
13.9
13.9
13.50 13.90 13.50 10,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.30 1,010,500 0 0 0
VUA
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
9.2
9.2
9.70 9.70 9.20 200 0 0 0
VWS
22
22
22 22 22 1,000 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
319.9
319.9
292.10 319.90 292.10 200 0 0 0
WSB
54.4
54.4
54.40 54.40 53 1,100 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 25,300 0 0 0
WTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.1
14.1
14.09 14.09 14.09 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10
10
10 10 10 214,200 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
14.8
14.8
14.70 16 14.70 700 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.8
9.8
9.98 9.98 9.80 1,500 0 0 0
YEG
9.7
9.7
9.90 9.98 9.58 2,494,500 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
^VN30
2,008.6
2,008.6
0 0 0 224,676,827 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |