DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/06/2026

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 29/06/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
7.0
7.0
7.02 7.14 6.98 861,600 0 0 0
AAH
2.6
2.6
2.80 2.80 2.50 364,900 0 0 0
AAM
6.2
6.2
6.18 6.23 6.17 1,100 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 513,200 0 0 0
AAT
2.8
2.8
2.76 2.80 2.75 34,900 0 0 0
ABB
15.7
15.7
15.57 15.74 15.57 901,700 0 0 0
ABC
10.1
10.1
10.10 10.10 10.10 5,700 0 0 0
ABI
19.4
19.4
19.30 19.40 19.20 21,100 0 0 0
ABR
12
12
12.35 12.35 11.95 300 0 0 0
ABS
3.0
3.0
3 3 2.86 71,100 0 0 0
ABT
54.9
54.9
55.60 55.60 54 1,500 0 0 0
ABW
12.3
12.3
12.10 12.60 12.10 317,300 0 0 0
ACB
22.9
22.9
22.60 23 22.60 13,106,300 0 0 0
ACC
12.3
12.3
12.10 12.45 11.85 57,500 0 0 0
ACE
33.7
33.7
33.73 35.74 33.73 4,900 0 0 0
ACL
12.6
12.6
12 12.55 12 700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 1,600 0 0 0
ACV
43.9
43.9
43.70 44.50 43.60 520,300 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
ADG
8.3
8.3
8.25 8.26 8.25 4,200 0 0 0
ADS
8.3
8.3
8.35 8.35 8.26 173,700 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.64 10.64 10.45 213,600 0 0 0
AGP
34
34
35.30 35.40 34 4,300 0 0 0
AGR
14.4
14.4
14.35 14.45 14.20 190,000 0 0 0
AGX
184.6
184.6
188.01 188.01 184.58 3,300 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 45.21 44.70 50,400 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
6.9
6.9
6.90 7 6.90 5,800 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14
14
14 14 14 4,400 0 0 0
AMS
7.1
7.1
7.10 7.20 6.80 107,000 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 1,412,400 0 0 0
ANV
21.6
21.6
21.90 22.35 21.55 559,600 0 0 0
APF
47.9
47.9
47.30 48 47.10 36,000 0 0 0
APG
4.8
4.8
5.05 5.05 4.68 638,600 0 0 0
APH
5.5
5.5
5.50 5.51 5.46 155,800 0 0 0
API
6.3
6.3
5.90 6.40 5.90 390,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 400 0 0 0
APS
7
7
6.60 7.10 6.60 411,200 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
16.95 16.95 16.95 0 0 0 0
ASM
6
6
5.90 6.05 5.88 716,100 0 0 0
ASP
8.9
8.9
8.91 8.91 8.90 810,600 0 0 0
AST
61.8
61.8
60.83 61.75 60.83 3,900 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 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 0 0 0 0
AVG
9.1
9.1
9.10 9.10 8.90 47,200 0 0 0
BAB
11.8
11.8
11.80 11.90 11.40 39,200 0 0 0
BAF
29.6
29.6
29.45 29.55 29.30 782,700 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
9.92 9.92 7.78 8,900 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BCA
21
21
21 21 21 10,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.10 6.90 3,600 0 0 0
BCE
8.4
8.4
8.50 8.50 8.02 21,700 0 0 0
BCF
34.4
34.4
34.38 34.38 34.38 0 0 0 0
BCM
52.3
52.3
52.40 52.60 52.30 153,200 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
33.3
33.3
33.31 33.31 33.31 400 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
28
28
28 28 28 0 0 0 0
BFC
52.7
52.7
52.68 52.87 52.31 33,600 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
15
15
16 16 15 11,600 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
8.4
8.4
8.40 8.40 8.40 500 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.42 28.42 28.42 0 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
23.6
23.6
23.45 24 23.40 23,300 0 0 0
BID
39.2
39.2
38.91 39.28 38.86 2,854,400 0 0 0
BIG
4.8
4.8
4.70 4.90 4.70 195,800 0 0 0
BIO
12
12
12 12 12 700 0 0 0
BKC
15.5
15.5
14.92 15.47 14.92 3,000 0 0 0
BKG
2.5
2.5
2.45 2.48 2.41 20,700 0 0 0
BLI
8.1
8.1
8 8.10 8 3,100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
21.80 21.80 21.80 100 0 0 0
BMC
12.5
12.5
12.40 12.65 12.35 4,900 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 1,400 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.70 13.94 13.70 138,100 0 0 0
BMJ
13
13
13.40 13.40 11.50 7,700 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
154
154
151.80 154.40 150.10 150,300 0 0 0
BMS
14
14
14 14 13.80 109,600 0 0 0
BMV
3
3
3 3 3 300 0 0 0
BNA
4.6
4.6
4.60 4.60 4.60 0 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 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
11.2
11.2
11.20 11.20 11.20 300 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
22.6
22.6
22.57 22.57 22.48 1,500 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
10.5
10.5
10.50 10.50 10.50 500 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.9
34.9
34.50 35.35 34 550,300 0 0 0
BSL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
24.1
24.1
24.23 24.57 23.88 9,405,400 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
4.8
4.8
4.90 4.90 4.20 500 0 0 0
BTD
18
18
18 18 18 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.4
19.4
19.36 19.36 19.36 0 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.3
8.3
8.29 8.30 8.29 4,800 0 0 0
BTS
5.1
5.1
5.10 5.10 5 1,400 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
74.5
74.5
74.50 74.50 74.50 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.9
64.9
63.40 65.40 61.70 678,200 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 18.10 500 0 0 0
BVS
26.9
26.9
26 26.90 25.90 237,700 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.0
44.0
44.03 44.13 43.74 31,600 0 0 0
BWS
32.8
32.8
33.10 33.10 32.81 9,000 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
14.65 15.05 14.65 6,500 0 0 0
C47
9.3
9.3
9.30 9.30 9.30 1,200 0 0 0
C4G
6.7
6.7
6.50 6.70 6.50 270,800 0 0 0
C69
18.2
18.2
18.40 18.50 18.10 751,200 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6
6
6 6.10 6 8,700 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
48.6
48.6
47.20 49.10 46.80 78,600 0 0 0
CAT
14.9
14.9
15 15 14.90 6,100 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
24
24
24.80 24.80 24 7,100 0 0 0
CC1
32.9
32.9
32.86 32.86 32.86 0 0 0 0
CCA
12.9
12.9
12.80 12.90 12.80 1,800 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.0
4.0
4.09 4.10 4.03 21,100 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 2,500 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
19.4
19.4
19.20 19.40 19 91,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
27.50 27.90 27.50 1,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.9
14.9
14.70 14.90 14.60 2,740,100 0 0 0
CET
4.7
4.7
4.70 4.70 4.70 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 400 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 26.11 25.87 1,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 1,300 0 0 0
CID
8
8
8 8 8 100 0 0 0
CIG
6.8
6.8
6.70 7 6.70 14,300 0 0 0
CII
17.5
17.5
17.15 17.70 17.10 7,915,800 0 0 0
CIP
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.6
53.6
53.81 53.98 53.65 2,200 0 0 0
CKD
23
23
23.10 23.10 23 2,100 0 0 0
CKG
6.8
6.8
6.80 6.85 6.66 41,200 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
51.8
51.8
51.26 51.83 51.26 500 0 0 0
CLH
20.3
20.3
20.30 20.30 20.30 100 0 0 0
CLL
27.8
27.8
27.82 27.82 27.82 4,000 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 0 0 0 0
CLW
59
59
59 59 59 300 0 0 0
CLX
13.8
13.8
13.83 13.83 13.83 80,600 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.4
18.4
18.50 18.50 18.40 500 0 0 0
CMF
375.7
375.7
375.70 375.70 375.70 0 0 0 0
CMG
27.1
27.1
27.10 27.50 26.95 119,100 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
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
23.2
23.2
23.60 23.60 23 2,500 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.1
7.1
7 7.30 6.90 34,600 0 0 0
CMT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
13 13 12.90 1,100 0 0 0
CMX
5.7
5.7
5.61 5.71 5.61 28,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
32.50 32.50 30.50 2,200 0 0 0
CNG
21.6
21.6
21.05 21.60 21 5,200 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
30.60 30.70 30.50 10,300 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 100 0 0 0
CRC
6
6
5.99 6 5.93 246,100 0 0 0
CRE
7.2
7.2
7.20 7.26 7.10 112,500 0 0 0
CSC
12.5
12.5
12.40 12.50 11.50 25,200 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
12.6
12.6
12.70 12.75 12.45 17,900 0 0 0
CSV
23.5
23.5
23.15 23.50 23.15 70,200 0 0 0
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CTB
14.6
14.6
15.66 15.66 14.55 3,000 0 0 0
CTD
72
72
71.60 73.80 71 666,400 0 0 0
CTF
17.3
17.3
17.20 17.25 17 218,900 0 0 0
CTG
33.4
33.4
33.14 33.53 33.14 9,088,800 0 0 0
CTI
18.5
18.5
18.23 18.64 18.18 289,500 0 0 0
CTP
8.6
8.6
9 9.10 8.60 123,800 0 0 0
CTR
74.0
74.0
74.12 74.12 73.51 90,600 0 0 0
CTS
25.2
25.2
24.90 25.60 24.80 1,084,200 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 4,100 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
31.2
31.2
31.20 31.30 31.10 30,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.6
14.6
14 14.60 13.70 6,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.21 3.21 3.20 96,300 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 0 0 0 0
DBC
18.6
18.6
18.60 18.65 18.50 808,300 0 0 0
DBD
50.3
50.3
51.26 51.36 50.02 39,000 0 0 0
DBM
25.6
25.6
28.64 28.64 25.61 1,500 0 0 0
DBT
12
12
12 12 12 4,000 0 0 0
DC1
5.7
5.7
6.10 6.10 5.70 400 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
7.1
7.1
7.12 7.12 7.05 88,500 0 0 0
DCF
32.1
32.1
35 38 32.10 700 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
37.80 38 37.60 458,100 0 0 0
DCM
33.3
33.3
33.28 33.75 33.09 2,695,500 0 0 0
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
8.9
8.9
9.70 9.70 8.90 62,800 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
7.6
7.6
7.20 7.80 7 11,800 0 0 0
DDV
22.8
22.8
23.10 23.20 22.60 417,800 0 0 0
DFC
29.8
29.8
28 29.80 27.80 2,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43.6
43.6
42.42 43.67 42.42 421,600 0 0 0
DGT
3.9
3.9
3.80 3.90 3.80 9,300 0 0 0
DGW
40.3
40.3
39.20 40.25 39.15 714,400 0 0 0
DHA
47.4
47.4
47.34 48.85 47.34 15,100 0 0 0
DHB
10.4
10.4
10.40 10.40 10.30 7,300 0 0 0
DHC
33.1
33.1
32.75 33.05 32.60 81,900 0 0 0
DHD
28
28
28 28 28 500 0 0 0
DHG
88.9
88.9
88.89 88.89 88.32 2,600 0 0 0
DHM
6.1
6.1
6 6.10 5.81 14,000 0 0 0
DHN
15.2
15.2
15.22 15.22 15.22 1,100 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 800 0 0 0
DHT
66
66
66 66 66 100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
11.9
11.9
11.70 11.89 11.65 3,222,800 0 0 0
DIH
7.6
7.6
7.65 7.65 7.57 1,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5
5
5.10 5.20 5 292,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.63 2.64 2.60 619,000 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.5
56.5
57.40 57.40 56.54 200 0 0 0
DMN
7
7
7 7 7 4,800 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 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.6
7.6
7.62 7.71 7.62 600 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
20.5
20.5
19.30 20.50 19.30 10,300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 100 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 0 0 0 0
DP1
26.8
26.8
26.83 26.83 26.83 200 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.8
62.8
61.90 62.80 61.90 18,500 0 0 0
DPG
38.1
38.1
37.35 38.20 37.25 338,900 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.5
21.5
21.30 21.68 21.30 3,035,200 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.45 38.70 38.35 165,800 0 0 0
DQC
9.1
9.1
9.04 9.13 9.04 2,000 0 0 0
DRC
11.9
11.9
11.65 11.90 11.60 298,600 0 0 0
DRG
8.1
8.1
8.13 8.13 8.13 1,100 0 0 0
DRH
2.0
2.0
2 2.01 2 76,500 0 0 0
DRI
13.3
13.3
13.10 13.40 13.10 397,200 0 0 0
DRL
43.0
43.0
43.08 43.08 43.03 500 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
22.1
22.1
22.60 22.65 22 744,800 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.2
37.2
37.40 37.65 37 4,900 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 1,700 0 0 0
DST
10.4
10.4
10.60 11.30 10.20 69,500 0 0 0
DTA
3.5
3.5
3.42 3.49 3.27 29,200 0 0 0
DTD
13.1
13.1
13.30 13.30 13.10 47,700 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.80 2 1.80 600 0 0 0
DTK
11.3
11.3
11.30 11.50 11.30 3,700 0 0 0
DTL
9.6
9.6
9.60 9.60 9.58 1,000 0 0 0
DTP
75.0
75.0
76.96 76.96 74.99 1,100 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
0.90 0.90 0.90 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.50 25,400 0 0 0
DVN
18.9
18.9
18.99 19.18 18.90 4,200 0 0 0
DVP
67.6
67.6
67.56 67.85 67.47 7,900 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
13.4
13.4
12.50 13.40 12.50 2,300 0 0 0
DXG
12.6
12.6
12.45 12.60 12.40 4,827,900 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
12.80 13.10 12.80 160,900 0 0 0
DXS
7.2
7.2
7.16 7.20 7.07 1,362,300 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 200 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
9.20 9.20 9.20 0 0 0 0
ECO
23.6
23.6
23.40 23.60 23.10 800 0 0 0
EFI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EIB
20.7
20.7
20.60 20.95 20.60 3,523,000 0 0 0
EIC
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
EIN
2
2
2.10 2.10 2 13,000 0 0 0
ELC
16.1
16.1
15.81 16.10 15.62 720,600 0 0 0
EME
29.5
29.5
29.50 29.50 29.50 0 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 0 0 0 0
EVE
9.1
9.1
9.10 9.12 9.05 1,500 0 0 0
EVF
13.2
13.2
13.15 13.30 13.15 1,076,300 0 0 0
EVG
5.4
5.4
5.47 5.47 5.42 176,800 0 0 0
EVS
5.6
5.6
5.30 5.70 5.20 425,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
71.6
71.6
71.60 71.60 71.60 100 0 0 0
FCM
3.2
3.2
3.28 3.28 3.24 8,200 0 0 0
FCN
12.3
12.3
11.70 12.35 11.70 564,600 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 300 0 0 0
FDC
18.1
18.1
18.10 18.10 18.10 0 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 28.22 2,100 0 0 0
FIC
18.3
18.3
18.30 18.30 18.30 2,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.02 5.15 4.98 141,900 0 0 0
FIT
3.7
3.7
3.75 3.75 3.70 190,600 0 0 0
FMC
35.9
35.9
35.50 35.90 35.40 34,100 0 0 0
FOC
63.4
63.4
63.53 64.56 63.35 24,300 0 0 0
FOX
74
74
74.80 75 73.90 85,600 0 0 0
FPT
70.4
70.4
70.70 70.80 70.20 4,618,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
FRT
119
119
121.10 121.10 118.80 113,600 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
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
26.4
26.4
26.50 26.80 25.90 1,110,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.4
10.4
9.90 10.50 9.80 199,300 0 0 0
GAS
77.7
77.7
77.20 78.70 77 606,800 0 0 0
GCB
6.7
6.7
6.70 6.70 6.70 0 0 0 0
GCF
18.4
18.4
18.10 18.50 18.10 9,900 0 0 0
GDA
13.6
13.6
13.60 13.70 13.50 45,100 0 0 0
GDT
16.6
16.6
16.60 16.60 16.40 2,900 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
13.8
13.8
13.70 13.85 13.50 724,300 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
30.4
30.4
30.40 30.80 30.25 5,828,900 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 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 2,600 0 0 0
GIL
11.5
11.5
11.50 11.60 11.40 113,300 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 200 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
73.6
73.6
73 73.80 72.40 759,300 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
GMX
15.5
15.5
15.53 15.53 15.34 1,200 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 1.90 39,200 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 200 0 0 0
GSP
10.1
10.1
10.09 10.14 9.95 9,200 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
9.9
9.9
9.87 9.87 9.87 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
32.10 32.65 32.05 1,216,700 0 0 0
GVT
78.1
78.1
78.93 81.72 78.06 1,100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 100 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
15.0
15.0
14.90 14.95 14.80 3,213,100 0 0 0
HAH
50.0
50.0
50.82 50.82 49.38 897,800 0 0 0
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 500 0 0 0
HAP
6.7
6.7
6.72 6.72 6.70 79,800 0 0 0
HAR
3.3
3.3
3.23 3.25 3.21 24,100 0 0 0
HAS
8.7
8.7
9.60 9.74 8.74 9,100 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
9.4
9.4
9.46 9.53 9.43 95,200 0 0 0
HBC
4.9
4.9
5 5 4.90 619,100 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 0 0 0 0
HC1
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 500 0 0 0
HCD
6.9
6.9
6.92 6.92 6.90 800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
23.28 23.37 23.24 1,548,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HD6
8.8
8.8
8.80 8.80 8.80 7,200 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HDB
25.8
25.8
25.40 25.80 25.40 8,446,300 0 0 0
HDC
15.0
15.0
14.75 14.95 14.75 504,100 0 0 0
HDG
20.8
20.8
20.80 20.85 20.55 627,700 0 0 0
HDM
34.0
34.0
33.62 34.29 33.62 5,400 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31 31.20 31 1,000 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HEP
12
12
12.10 12.10 12 7,300 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 0 0 0 0
HGM
142.5
142.5
145.96 146.16 142.50 1,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
80
80
74 80 74 44,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.71 13.85 13.52 299,100 0 0 0
HHS
11.3
11.3
11.20 11.30 11.05 582,100 0 0 0
HHV
11.0
11.0
10.67 11.19 10.62 7,464,300 0 0 0
HID
4.2
4.2
3.99 4.18 3.99 305,700 0 0 0
HII
5.7
5.7
5.71 5.73 5.70 44,200 0 0 0
HIO
7.5
7.5
7.50 7.60 7.50 11,100 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.9
13.9
14.52 15.87 13.65 33,200 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 10.10 200 0 0 0
HLD
14.9
14.9
14.26 14.93 14.16 4,300 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.0
11.0
10.95 10.95 10.95 800 0 0 0
HMD
16
16
16 16 16 500 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
9.9
9.9
10 10 9.90 7,900 0 0 0
HMS
33.9
33.9
33.90 33.90 33.90 100 0 0 0
HNB
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HND
10.1
10.1
10.20 10.20 10 3,500 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
7
7
7 7 6.90 465,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.5
8.5
8.60 8.70 8.50 526,500 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 11,500 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 1,000 0 0 0
HPG
23.7
23.7
23.55 23.65 23.45 14,158,200 0 0 0
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
18.4
18.4
18.40 18.40 18.40 100 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
28
28
28 28 28 500 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.21 4.21 4.17 247,500 0 0 0
HQC
2.5
2.5
2.56 2.56 2.52 1,399,100 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.9
40.9
39.10 40.85 39.10 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.60 11.75 11.60 2,232,600 0 0 0
HSL
7.2
7.2
7.29 7.29 7 146,900 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 1,600 0 0 0
HT1
13.2
13.2
13.04 13.29 13.04 117,900 0 0 0
HTC
38.7
38.7
38.50 38.70 38.50 4,000 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 6,100 0 0 0
HTG
33.7
33.7
33.66 33.66 33.58 2,600 0 0 0
HTI
20.2
20.2
20.30 20.30 20.15 10,800 0 0 0
HTL
21.5
21.5
21 21.50 21 1,400 0 0 0
HTM
10
10
10.20 12 10 34,800 0 0 0
HTN
4.7
4.7
4.73 4.77 4.70 53,300 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.49 12.49 11.64 300 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU4
8.4
8.4
8.48 8.48 8.39 600 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 500 0 0 0
HUB
11.3
11.3
11.26 11.26 11.17 7,600 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.30 15.30 15.10 874,500 0 0 0
HVA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HVH
10.2
10.2
10.15 10.15 10.05 120,000 0 0 0
HVN
23.6
23.6
22.60 23.60 22.60 927,300 0 0 0
HVT
24.1
24.1
24.13 24.13 24.13 4,500 0 0 0
HWS
14.2
14.2
14.17 14.17 14.17 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.5
2.5
2.60 2.60 2.50 1,700 0 0 0
ICG
15.8
15.8
15.40 15.80 15.40 200 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.6
27.6
27.61 27.61 27.61 700 0 0 0
ICT
16.5
16.5
16.49 16.59 16.45 15,800 0 0 0
IDC
36.0
36.0
35.43 35.95 35.25 762,000 0 0 0
IDI
5.7
5.7
5.64 5.67 5.62 117,500 0 0 0
IDJ
4.4
4.4
4.10 4.40 4 1,415,600 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
21.9
21.9
21.70 21.90 21.70 600 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 1,000 0 0 0
IJC
9.1
9.1
9.06 9.16 9.02 629,200 0 0 0
ILA
7
7
7.50 8 7 5,900 0 0 0
ILB
20.2
20.2
20.33 20.33 20.24 2,500 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 300 0 0 0
ILS
23.3
23.3
23 23.30 21.80 8,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
40.7
40.7
41.09 41.44 40.60 23,200 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
35.7
35.7
35.70 35.70 35.70 100 0 0 0
IPA
13.3
13.3
13.30 13.30 13.13 19,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.51 23.51 23.51 100 0 0 0
IST
34.8
34.8
34.70 34.79 34.70 2,000 0 0 0
ITC
10.5
10.5
10.42 10.51 10.37 54,400 0 0 0
ITD
13.1
13.1
13.14 13.14 12.63 3,200 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 24,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
IVS
6.6
6.6
6.56 6.56 6.56 36,600 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.60 3.60 3.55 41,900 0 0 0
KBC
30.0
30.0
29.50 30.15 29.30 1,266,600 0 0 0
KCB
10.0
10.0
9.98 9.98 9.98 4,200 0 0 0
KDC
50.1
50.1
49.90 50.10 49.60 530,500 0 0 0
KDH
21.7
21.7
21.60 21.85 21.60 2,453,700 0 0 0
KDM
20.4
20.4
20.30 20.40 20.30 6,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,200 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.92 4.94 4.90 2,634,300 0 0 0
KHP
9.6
9.6
9.32 9.76 9.22 11,700 0 0 0
KHS
12.5
12.5
12.40 12.50 12.40 2,600 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 5.90 100 0 0 0
KMR
2.5
2.5
2.51 2.58 2.50 18,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
36.75 37.10 36.70 328,800 0 0 0
KSB
14.9
14.9
14.70 14.95 14.55 601,100 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
79.5
79.5
83.30 83.70 79.50 260,400 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
21.0
21.0
21.02 21.02 21.02 1,200 0 0 0
KTS
20.3
20.3
20.30 20.30 20.30 0 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 0 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
20.9
20.9
21 21.20 20.70 36,200 0 0 0
L18
16.5
16.5
16.50 16.50 16.30 4,200 0 0 0
L40
28.2
28.2
29.20 29.20 27.60 45,200 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
22.2
22.2
22.20 22.20 22 62,800 0 0 0
LAI
9.2
9.2
9.08 9.17 9.08 3,800 0 0 0
LAS
14
14
13.80 14.10 13.80 70,900 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
16.5
16.5
16.80 16.80 16 21,900 0 0 0
LBM
29.5
29.5
28.30 29.50 28 20,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.35 8.70 8.35 1,227,000 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.37 3.44 3.25 663,900 0 0 0
LDP
8.4
8.4
8.40 8.50 8.20 62,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.14 5.19 5 191,600 0 0 0
LHC
46
46
46 46 45.60 2,600 0 0 0
LHG
25.9
25.9
25.76 25.94 25.76 16,400 0 0 0
LIC
28.6
28.6
28.60 28.60 28.60 200 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 39,900 0 0 0
LIX
27.5
27.5
27.50 27.55 27.50 5,400 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
23.4
23.4
23.40 23.40 23.40 300 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
5.5
5.5
5.30 6.60 5.30 500 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 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 0 0 0 0
LPB
54.7
54.7
53 55.20 52.20 2,194,700 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.4
32.4
32.50 32.80 32.40 12,500 0 0 0
LSS
8.3
8.3
8.23 8.27 8.18 17,200 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
21.5
21.5
21.50 21.50 21.50 200 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
11.7
11.7
11 11.70 11 1,000 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.1
20.1
19.90 20.22 19.86 15,811,500 0 0 0
MBG
2.9
2.9
2.70 2.90 2.70 1,293,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.53 18.91 18.44 1,763,900 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 0 0 0 0
MCM
28.3
28.3
28.30 28.50 28.10 30,500 0 0 0
MCO
5.9
5.9
5.70 6 5.70 5,200 0 0 0
MCP
28
28
28 28 27.80 10,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.30 8.39 8.11 1,800 0 0 0
MDF
4.7
4.7
4.70 4.70 4.70 200 0 0 0
MDG
37
37
36 37 36 2,200 0 0 0
MEC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.5
6.5
6.38 6.46 6.38 800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.2
33.2
33.30 33.30 33 3,300 0 0 0
MGC
10.9
10.9
10.90 10.90 10.90 4,400 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
30.6
30.6
29 30.60 29 8,500 0 0 0
MHC
9.1
9.1
8.59 9.14 8.59 40,500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.67 16.67 16.39 44,000 0 0 0
MKP
28.5
28.5
28.45 28.45 28.45 0 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
17
17
17 17 17 800 0 0 0
MML
29.7
29.7
29.40 29.80 29.40 24,600 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
16
16
15.70 16 15.50 13,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.25 13.46 13.21 7,691,600 0 0 0
MSH
34
34
33.80 34 33.60 37,200 0 0 0
MSN
72.1
72.1
71.60 72.10 71.40 2,189,400 0 0 0
MSR
38.6
38.6
38.29 38.88 38.00 474,800 0 0 0
MST
8.9
8.9
8.80 8.90 8.70 784,100 0 0 0
MTA
12.0
12.0
12.17 12.17 11.98 900 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
25.5
25.5
25 25.50 25 200 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
11
11
11 11 11 900 0 0 0
MTS
9
9
9 9 9 1,000 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
13.0
13.0
12.76 13.04 12.66 3,800 0 0 0
MVN
57.8
57.8
57.90 58 57.50 2,000 0 0 0
MWG
77.8
77.8
77.20 77.98 76.90 4,268,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.2
50.2
50.10 50.40 49.90 504,700 0 0 0
NAG
6.9
6.9
7.18 7.18 6.90 58,400 0 0 0
NAP
11.5
11.5
9.50 11.50 9.50 1,400 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 700 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.4
17.4
17.65 17.65 17.30 28,900 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 22,400 0 0 0
NBE
8.8
8.8
8.80 8.90 8.80 2,300 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 900 0 0 0
NBT
14.4
14.4
14.39 14.39 13.91 300 0 0 0
NBW
35.2
35.2
35.23 35.23 35.23 4,100 0 0 0
NCG
13.9
13.9
13 13.90 13 72,100 0 0 0
NCS
39
39
39 39 39 14,000 0 0 0
NCT
86.4
86.4
86.63 86.63 86.17 13,900 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 100 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
10.7
10.7
10.80 10.90 10.60 201,100 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
NDW
16
16
15.50 16 15.50 200 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.60 6.60 6.60 200 0 0 0
NET
66
66
65.60 66.50 65.60 1,100 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.8
9.8
9.73 9.91 9.73 114,200 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
10.4
10.4
10.30 10.40 10.30 61,700 0 0 0
NHT
11.8
11.8
11.80 11.80 11.20 6,600 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
12
12
11.80 12.05 11.80 1,093,200 0 0 0
NLG
26.4
26.4
26.45 26.55 26.20 970,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
43.67 43.72 42.84 29,800 0 0 0
NNT
55.4
55.4
55.39 55.39 55.39 0 0 0 0
NO1
5.0
5.0
4.88 4.96 4.80 20,200 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
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
6.8
6.8
7.70 7.70 6.80 2,765,800 0 0 0
NSC
70.9
70.9
70.41 70.90 70.41 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.60 6,000 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
12.4
12.4
12.40 12.40 12.40 1,000 0 0 0
NT2
23.1
23.1
22.95 23.15 22.95 433,800 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 100 0 0 0
NTL
15.4
15.4
15.40 15.40 15.25 120,700 0 0 0
NTP
50.3
50.3
50.80 51 50.20 125,600 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
14.7
14.7
14.50 14.70 14.10 888,900 0 0 0
NVL
12.6
12.6
12.55 12.65 12.35 8,281,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.79 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 100 0 0 0
OCB
10.9
10.9
11.17 11.17 10.78 10,749,900 0 0 0
OCH
7.5
7.5
7.40 7.50 7.30 29,400 0 0 0
ODE
46.3
46.3
46.50 46.50 46.30 16,400 0 0 0
OGC
2.9
2.9
2.82 2.89 2.79 174,900 0 0 0
OIL
13.0
13.0
12.86 13.06 12.86 782,800 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.6
19.6
19.97 19.97 19.56 300 0 0 0
ORS
13.4
13.4
13.60 13.60 13.35 2,434,600 0 0 0
PAC
18.9
18.9
19 19 18.75 57,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
23
23
22.80 23.15 22.80 263,500 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.70 2.60 9,300 0 0 0
PAT
61.2
61.2
61.16 61.16 61.16 0 0 0 0
PBC
5.6
5.6
5.60 5.70 5.50 45,100 0 0 0
PBP
10.8
10.8
10.78 10.88 10.78 900 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
22.2
22.2
21.35 22.20 21.25 4,706,200 0 0 0
PCC
30
30
32.20 32.20 30 200 0 0 0
PCE
17.3
17.3
17.38 17.38 17.28 2,000 0 0 0
PCF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCH
17.6
17.6
17.94 18.04 17.48 71,500 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PDB
20
20
19.90 20.20 19.40 16,000 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.5
97.5
99.67 99.67 97.52 700 0 0 0
PDR
14.8
14.8
14.75 14.80 14.60 3,110,700 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 2,500 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
51.9
51.9
50.48 51.90 50 653,600 0 0 0
PFL
2.1
2.1
2.10 2.10 2 16,700 0 0 0
PGB
11.1
11.1
11 11.20 11 45,600 0 0 0
PGC
12.2
12.2
12.30 12.30 12.10 5,600 0 0 0
PGD
22.8
22.8
22.60 22.75 22.60 800 0 0 0
PGI
17.9
17.9
17 17.90 17 500 0 0 0
PGN
7.3
7.3
7.10 7.30 6.90 2,100 0 0 0
PGS
52
52
50 52 50 41,300 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.7
20.7
20.37 20.99 20.19 13,300 0 0 0
PHC
4.6
4.6
4.65 4.80 4.51 11,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.8
55.8
55.70 55.80 55.70 300 0 0 0
PHP
37.9
37.9
38.12 38.31 37.82 53,400 0 0 0
PHR
33.6
33.6
32.99 33.65 32.83 189,800 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14.2
14.2
14.21 14.21 13.94 4,600 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
6.8
6.8
6.72 6.76 6.72 7,500 0 0 0
PIV
6.5
6.5
6.50 6.60 6.50 98,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.1
20.1
26.92 26.92 20.15 200 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 4,600 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.9
20.9
20.50 20.90 20.30 63,600 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
4.1
4.1
4.09 4.09 4 51,600 0 0 0
PLX
36.0
36.0
35.62 36.44 35.58 1,256,200 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 2,100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.0
6.0
6.04 6.04 6.04 1,900 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
12
12
12 12 12 600 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
29.0
29.0
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
63.2
63.2
63.50 63.60 62.70 636,200 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
13.7
13.7
14.10 14.10 13.70 13,100 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 3,800 0 0 0
POV
6.6
6.6
6.80 7 5.80 2,000 0 0 0
POW
14.8
14.8
14.85 15.10 14.65 14,886,200 0 0 0
PPC
9.6
9.6
9.62 9.64 9.55 165,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.0
25.0
25.14 25.24 24.86 10,900 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 10.60 9,700 0 0 0
PRE
27.4
27.4
27.16 27.36 27.16 800 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 0 0 0 0
PSB
5.1
5.1
5.20 5.20 5.10 7,100 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13.1
13.1
12.92 13.15 12.92 14,000 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSI
9.3
9.3
9.20 9.40 9.20 106,800 0 0 0
PSL
8.4
8.4
8.40 8.40 8.40 200 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 3,200 0 0 0
PTB
37.4
37.4
35.94 37.39 35.94 71,900 0 0 0
PTC
6.3
6.3
6.15 6.31 6.15 600 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
2.4
2.4
2.52 2.52 2.35 371,900 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 3,400 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.5
5.5
5.40 5.60 5.40 7,400 0 0 0
PV2
1.9
1.9
2 2 1.90 15,500 0 0 0
PVB
24.4
24.4
24.70 24.70 24 18,800 0 0 0
PVC
12.9
12.9
12.60 13 12 384,300 0 0 0
PVD
19.6
19.6
19.14 19.95 19.08 4,536,500 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.90 5.90 5.80 5,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.6
65.6
66.76 66.76 64.91 9,200 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
6
6
5.90 6 5.90 3,700 0 0 0
PVP
17.6
17.6
17.32 17.55 16.94 509,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.1
32.1
31.42 32.33 31.42 2,102,200 0 0 0
PVT
20.0
20.0
19.55 20.05 19.55 1,598,600 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
12.2
12.2
12.40 12.40 12 41,300 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
18.4
18.4
18.42 18.42 18.42 100 0 0 0
QCG
12.1
12.1
12 12.20 11.85 171,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 300 0 0 0
QNP
32.3
32.3
30.50 32.30 30.50 1,100 0 0 0
QNS
47.9
47.9
47.85 48.34 47.85 41,400 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
24.2
24.2
24.20 24.20 24.20 500 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 11.40 441,400 0 0 0
RAL
80.9
80.9
80.61 80.90 80.42 2,300 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
RCC
19.3
19.3
19.30 19.30 19.30 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 0 0 0 0
REE
49.8
49.8
49.10 49.85 49.10 292,600 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
25.3
25.3
26.16 26.26 25.23 6,500 0 0 0
RYG
8.6
8.6
8.53 8.65 8.37 56,700 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.1
32.1
32.50 32.50 32.10 500 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 2,000 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 8.50 44,700 0 0 0
SAB
44.9
44.9
45.61 45.80 44.72 753,400 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 2,100 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 5,500 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.94 5.98 5.94 23,500 0 0 0
SAS
35.4
35.4
35.19 35.55 35.01 11,700 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
SBA
26.3
26.3
26.05 26.80 26.05 1,500 0 0 0
SBB
20.3
20.3
19.80 20.49 19.80 4,100 0 0 0
SBD
7.4
7.4
7.87 7.87 7.41 1,600 0 0 0
SBG
12.1
12.1
12.30 12.35 12 183,800 0 0 0
SBH
38.9
38.9
38.90 38.90 38.90 700 0 0 0
SBL
4.4
4.4
5 5 4.40 1,400 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 4.70 4.60 938,000 0 0 0
SBT
21.3
21.3
21.30 21.30 21.10 406,100 0 0 0
SBV
6.3
6.3
6.30 6.30 6.30 300 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 2,800 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
64.7
64.7
64.80 64.90 64.50 32,300 0 0 0
SCI
11.6
11.6
11.60 11.60 11.50 5,600 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
18.1
18.1
18.10 18.20 17.90 36,100 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.05 5.11 5.03 1,293,900 0 0 0
SCS
46.8
46.8
45.78 46.77 45.78 62,800 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.6
9.6
9.50 9.60 9.10 5,200 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SDC
6.7
6.7
6.60 6.70 6.60 300 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
9.9
9.9
9.89 9.89 9.89 100 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 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
0.8
0.8
0.80 0.80 0.80 0 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 39.38 39.28 4,600 0 0 0
SED
15.8
15.8
15.90 15.99 15.81 18,100 0 0 0
SEP
18.5
18.5
18.10 18.50 18.10 3,600 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SFI
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SFN
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SGB
12.7
12.7
13 13 12.70 14,500 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 600 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
55.1
55.1
55.80 55.80 55 11,700 0 0 0
SGP
22.8
22.8
22.50 22.90 22.50 23,500 0 0 0
SGR
10.6
10.6
10.54 10.67 10.42 571,400 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
SGT
14.5
14.5
14.40 14.50 14 36,500 0 0 0
SHA
3.9
3.9
3.92 3.92 3.92 2,000 0 0 0
SHB
13.6
13.6
13.70 13.70 13.60 32,752,100 0 0 0
SHC
10.4
10.4
13.14 13.14 10.38 200 0 0 0
SHE
7.5
7.5
7.10 7.80 7.10 15,800 0 0 0
SHI
14.5
14.5
14.10 14.45 14.10 97,100 0 0 0
SHN
4.8
4.8
4.80 4.80 4.70 99,100 0 0 0
SHP
33
33
33 33 33 3,200 0 0 0
SHS
18.4
18.4
18.20 18.60 18.10 4,341,700 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
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SJ1
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 36,400 0 0 0
SJE
12.6
12.6
12.80 12.80 12.60 14,300 0 0 0
SJG
30
30
23.60 30 23.60 400 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
48
48
47 48.30 47 26,800 0 0 0
SKG
8.4
8.4
8.34 8.37 8.27 14,300 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
23.9
23.9
23.50 23.90 23.40 4,100 0 0 0
SLS
150.8
150.8
150 150.90 149.50 1,300 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
39.0
39.0
38.70 39 38.70 11,300 0 0 0
SMC
10.7
10.7
10.70 10.75 10.55 168,200 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
11.5
11.5
12.10 12.10 10.50 900 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
27.5
27.5
27.90 27.90 27.50 3,300 0 0 0
SP2
24
24
24 24 24 400 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
8.1
8.1
8.08 8.08 8.08 900 0 0 0
SPV
35
35
35 35 35 200 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
SRC
40.9
40.9
40.80 40.90 40.80 300 0 0 0
SRF
7.5
7.5
7.51 7.51 7.09 52,800 0 0 0
SSB
16.2
16.2
16.35 16.35 16 2,060,100 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
SSG
6.8
6.8
7.10 7.10 6.70 4,900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.3
21.3
21.18 21.38 21.18 7,299,300 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
2.92 3.02 2.92 30,600 0 0 0
STB
74.9
74.9
73.90 76.20 73.70 8,809,100 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
STG
24.3
24.3
25.05 25.05 24.25 200 0 0 0
STH
20.9
20.9
20.70 20.90 20.70 132,400 0 0 0
STK
9.3
9.3
9.55 9.55 9.18 13,800 0 0 0
STP
7.9
7.9
7.80 7.90 7.80 400 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 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.3
17.3
16.28 17.31 16.28 600 0 0 0
SVD
4.2
4.2
4.30 4.30 4.21 2,300 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
2.4
2.4
2.40 2.60 2.30 284,700 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 500 0 0 0
SWC
24.9
24.9
24.20 25 24.20 400 0 0 0
SZB
39.9
39.9
39.36 40.17 39.36 12,200 0 0 0
SZC
21.3
21.3
20.96 21.30 20.96 234,800 0 0 0
SZE
6.9
6.9
7.04 7.04 6.75 13,500 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
26.83 26.83 26.72 32,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
10.00 10.00 10.00 300 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
33.8
33.8
33.75 33.75 33.75 100 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 200 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
33.8
33.8
33.30 33.90 33.25 14,115,800 0 0 0
TCH
13.1
13.1
12.95 13.18 12.91 3,064,400 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30 30.15 30 6,800 0 0 0
TCM
20.1
20.1
20.10 20.15 19.95 906,700 0 0 0
TCO
11.1
11.1
11 11.30 10.75 232,200 0 0 0
TCR
2.3
2.3
2.30 2.30 2.30 200 0 0 0
TCT
18.8
18.8
18.80 18.80 18.80 1,000 0 0 0
TCW
29.1
29.1
29.20 29.30 29.10 3,100 0 0 0
TDB
39.5
39.5
39.30 39.50 39.30 4,100 0 0 0
TDC
9.3
9.3
9.25 9.53 9.25 92,800 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 2.42 2.37 28,000 0 0 0
TDH
3.7
3.7
3.57 3.69 3.56 72,800 0 0 0
TDM
56.3
56.3
55.30 56.27 55.30 1,200 0 0 0
TDP
26
26
26 26 25.91 58,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 41,000 0 0 0
TDW
46.9
46.9
46.93 46.93 46.93 100 0 0 0
TED
59.1
59.1
59.10 59.10 59.10 100 0 0 0
TEG
6.0
6.0
6 6 5.90 73,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
42
42
40 42.50 40 5,900 0 0 0
TFC
46.5
46.5
46.49 46.49 46.49 0 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.5
5.5
5.30 5.50 5.30 700 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 100 0 0 0
THD
172
172
187.90 187.90 172 12,100 0 0 0
THG
34.3
34.3
35.20 35.20 34 13,300 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
7.90 7.90 7.90 3,900 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 16.26 100 0 0 0
TID
18.3
18.3
19.18 19.18 18.33 3,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.40 6.40 6.30 172,900 0 0 0
TIN
123.3
123.3
124.90 127 121.60 5,400 0 0 0
TIP
16.7
16.7
16.67 16.76 16.67 10,900 0 0 0
TIS
4.6
4.6
4.70 4.70 4.50 1,700 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.3
9.3
9.40 9.60 9.20 6,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
11.5
11.5
11.00 11.48 11.00 2,400 0 0 0
TL4
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLD
8.5
8.5
8.47 8.50 8.44 202,500 0 0 0
TLG
48.2
48.2
48.39 48.39 47.02 115,300 0 0 0
TLH
4.4
4.4
4.37 4.40 4.37 111,700 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51.3
51.3
51.40 51.40 50.80 1,500 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
45.0
45.0
44.51 45.04 44.51 2,500 0 0 0
TMS
37.5
37.5
37.50 38.80 37.45 1,000 0 0 0
TMT
11.7
11.7
11.65 11.70 11.65 5,400 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 1,000 0 0 0
TN1
12.5
12.5
12.55 12.72 12.55 700 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 0 0 0 0
TNG
18.8
18.8
18.70 18.89 18.42 690,100 0 0 0
TNH
8.2
8.2
8.45 8.50 8.20 251,700 0 0 0
TNI
4.8
4.8
4.90 4.90 4.70 26,500 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.5
11.5
11 11.50 10.85 24,600 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.9
170.9
170.36 171.85 170.36 1,900 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
16.4
16.4
16.15 16.40 16.15 10,092,000 0 0 0
TPC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 1,200 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
39.4
39.4
39.63 39.63 39.44 700 0 0 0
TRC
18.0
18.0
18.02 18.21 18.02 5,200 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
5.3
5.3
5.30 5.30 5.30 1,700 0 0 0
TSB
19.7
19.7
19.70 19.70 19.70 500 0 0 0
TSC
2.3
2.3
2.26 2.28 2.24 189,600 0 0 0
TSD
3.3
3.3
3.20 3.30 3.20 800 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 0 0 0 0
TT6
9.3
9.3
9.60 10 9.30 16,300 0 0 0
TTA
11.6
11.6
11.50 11.70 11.30 240,800 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTD
98.5
98.5
97.68 98.48 97.68 1,500 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.13 2.14 2.11 581,700 0 0 0
TTG
11.1
11.1
12.80 13 11.10 18,100 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 43,100 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 1,600 0 0 0
TTN
13.7
13.7
13.80 14 13.50 23,800 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 32.70 100 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TV1
22.5
22.5
22.40 22.70 22.30 7,300 0 0 0
TV2
28.7
28.7
28.80 28.85 28.45 102,400 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 0 0 0 0
TV4
13.3
13.3
13.40 13.40 13.30 2,300 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 1,100 0 0 0
TVB
7.5
7.5
7.60 7.60 7.36 19,700 0 0 0
TVC
10.3
10.3
10.60 10.90 10 1,750,500 0 0 0
TVD
9.2
9.2
9.20 9.20 9.20 9,200 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
11.5
11.5
11.50 11.70 11.20 371,600 0 0 0
TVS
13.6
13.6
13.97 14.02 13.36 620,700 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.80 4.90 4.80 500 0 0 0
TYA
16.5
16.5
16.85 16.85 16.50 300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.80 6.70 12,200 0 0 0
UDL
34.2
34.2
34.19 34.19 34.19 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
60.1
60.1
61 61 60.10 1,300 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 7.30 7.10 1,800 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.3
5.3
5.30 5.30 5.30 100 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
16.9
16.9
16.90 16.90 16.90 100 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
34.42 34.42 34.42 2,300 0 0 0
VBC
19
19
19.20 19.20 19 1,500 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC2
4.3
4.3
4.30 4.30 4.30 57,600 0 0 0
VC3
24.7
24.7
24.47 24.74 24.47 1,348,200 0 0 0
VC6
19
19
20.10 20.10 19 1,500 0 0 0
VC7
8.3
8.3
8.30 8.30 8 95,700 0 0 0
VC9
4.6
4.6
4.40 4.70 4.40 2,500 0 0 0
VCA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCB
61.5
61.5
61.09 61.69 60.89 5,481,600 0 0 0
VCC
9.8
9.8
9.50 9.80 9.50 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
295.20 297 295.20 300 0 0 0
VCG
18.6
18.6
17.59 18.61 17.59 11,361,900 0 0 0
VCI
24.4
24.4
24.15 24.65 24.15 3,492,800 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 10,300 0 0 0
VCR
48.5
48.5
48.40 48.50 48.40 6,000 0 0 0
VCS
35.8
35.8
35.70 36.10 35.60 11,800 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
26.0
26.0
25.96 25.96 25.96 100 0 0 0
VDP
43.4
43.4
41.13 43.53 38.35 3,400 0 0 0
VDS
13.8
13.8
13.75 13.95 13.70 459,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.40 3.40 3.10 20,500 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
2.60 3 2.60 1,000 0 0 0
VEA
35.1
35.1
35.10 35.30 34.80 182,000 0 0 0
VEC
24.5
24.5
24.70 24.70 24.50 1,100 0 0 0
VEF
87.8
87.8
87.90 89.30 87.80 4,800 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.5
14.5
14.20 14.50 14.20 4,300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.7
46.7
46.70 46.70 46.70 21,200 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 3,000 0 0 0
VGC
40.4
40.4
39.89 40.40 39.79 276,300 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 400 0 0 0
VGI
83.6
83.6
83.89 84.27 82.64 173,200 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
27 27 26.80 21,200 0 0 0
VGR
115.9
115.9
145.78 156.74 115.94 219,000 0 0 0
VGS
21.2
21.2
21.10 21.20 20.90 78,600 0 0 0
VGT
11.3
11.3
11.21 11.41 11.21 191,900 0 0 0
VGV
46.1
46.1
46.10 46.10 46.10 0 0 0 0
VHC
60
60
60 60.20 59.40 218,500 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 116,500 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.9
1.9
1.70 1.90 1.70 1,357,800 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
12 13 11.90 14,500 0 0 0
VHM
75.2
75.2
79 79.05 75.05 6,007,200 0 0 0
VIB
15.1
15.1
14.79 15.25 14.75 21,050,000 0 0 0
VIC
217.2
217.2
227 227.70 217 3,602,500 0 0 0
VID
4.7
4.7
4.66 4.66 4.66 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.6
15.6
15.32 15.61 15.32 16,100 0 0 0
VIG
4.7
4.7
4.60 4.70 4.60 57,600 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.4
10.4
10.30 10.45 10.30 119,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.0
28.0
25.01 27.99 25.01 113,300 0 0 0
VIW
26.8
26.8
27.30 27.30 26.50 114,600 0 0 0
VIX
16
16
16.14 16.19 15.95 17,396,400 0 0 0
VJC
138.8
138.8
139.50 139.50 136.60 1,234,200 0 0 0
VLA
9.8
9.8
9.83 9.83 9.83 800 0 0 0
VLB
47.5
47.5
47.03 47.61 47.03 15,600 0 0 0
VLC
12.3
12.3
12.30 12.50 12.30 72,200 0 0 0
VLG
7.7
7.7
8.10 8.10 7.70 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
45.1
45.1
36.73 45.13 36.73 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
3.90 4.10 3.90 1,900 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 10,000 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.2
14.2
14.40 14.40 14.21 700 0 0 0
VNB
13.9
13.9
14.20 14.20 13.90 10,100 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 26,000 0 0 0
VND
17.6
17.6
17.60 17.75 17.35 5,953,000 0 0 0
VNF
13.5
13.5
13.54 13.54 13.36 500 0 0 0
VNG
6.2
6.2
6.20 6.20 6.20 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
19
19
18.90 19 18.90 21,600 0 0 0
VNM
56.1
56.1
56.50 56.50 56 1,470,900 0 0 0
VNP
17.7
17.7
17.60 18.10 17.60 19,200 0 0 0
VNR
17.9
17.9
17.92 17.92 17.83 14,100 0 0 0
VNS
7.9
7.9
7.90 7.90 7.70 1,400 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
412
412
402 430 402 4,000 0 0 0
VOS
12.2
12.2
12.10 12.20 12.05 146,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27.1
27.1
26.80 27.15 26.80 12,693,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
22 22 21.50 11,300 0 0 0
VPG
2.6
2.6
2.62 2.66 2.57 226,500 0 0 0
VPH
3.5
3.5
3.50 3.58 3.49 16,700 0 0 0
VPI
56.3
56.3
56.18 56.73 56 948,800 0 0 0
VPL
88.5
88.5
87.60 88.50 86.80 675,900 0 0 0
VPR
7.3
7.3
7.26 7.35 7.17 2,300 0 0 0
VPS
8.1
8.1
7.95 8.11 7.93 400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12
12
11.90 12 11.90 600 0 0 0
VRE
28.2
28.2
28.97 28.97 28.15 5,288,500 0 0 0
VRG
14.6
14.6
14.40 14.60 14.40 2,300 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.8
18.8
18.60 18.80 18.50 1,628,400 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VSF
25.7
25.7
25.60 25.70 25.60 11,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.8
40.8
41.02 41.02 40.78 2,400 0 0 0
VSI
21.1
21.1
21 23.50 21 13,900 0 0 0
VSM
14.4
14.4
15.80 16 14.40 2,500 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
13.0
13.0
13 13 12.70 8,600 0 0 0
VTC
10.9
10.9
10.94 10.94 10.54 2,100 0 0 0
VTD
4.8
4.8
4.80 4.80 4.70 450,300 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 500 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9.30 9.30 9 1,100 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
39.8
39.8
35.90 41.05 34.41 4,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.55 10.55 10.45 32,300 0 0 0
VTP
53.7
53.7
53.34 54.02 53.34 178,200 0 0 0
VTQ
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VTR
10.9
10.9
11 11.10 10.90 1,500 0 0 0
VTV
13.7
13.7
13.30 13.70 13.20 11,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.30 906,400 0 0 0
VUA
15.9
15.9
15 15.90 15 1,000 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VWS
22
22
22 22 22 1,500 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
311.9
311.9
292.10 311.90 292.10 300 0 0 0
WSB
55
55
53.50 55 53.50 1,000 0 0 0
WSS
6.7
6.7
6.60 6.80 6.50 44,100 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 16.20 400 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 4,200 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.7
9.7
9.80 9.80 9.70 400 0 0 0
YEG
9.3
9.3
9.65 9.99 9.25 2,229,000 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
^VN30
2,004.3
2,004.3
0 0 0 259,459,741 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |