DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/06/2026

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 30/06/2026

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 7.06 7.00 322,400 0 0 0
AAH
2.6
2.6
2.70 2.70 2.50 158,400 0 0 0
AAM
6.5
6.5
6.43 6.53 6.37 6,700 0 0 0
AAS
8.4
8.4
8.30 8.50 8.30 510,600 0 0 0
AAT
2.8
2.8
2.78 2.81 2.75 22,200 0 0 0
ABB
16
16
15.65 16 15.65 975,500 0 0 0
ABC
10.3
10.3
10.10 10.50 10.10 8,500 0 0 0
ABI
19.3
19.3
19.40 19.40 19.20 8,300 0 0 0
ABR
11.6
11.6
11.30 11.60 11.20 4,900 0 0 0
ABS
3
3
2.95 3.01 2.91 83,900 0 0 0
ABT
55
55
54.90 55.50 54.90 3,100 0 0 0
ABW
12.8
12.8
11.90 12.90 11.90 845,400 0 0 0
ACB
22.7
22.7
22.95 22.95 22.60 6,785,500 0 0 0
ACC
12
12
11.95 12 11.70 5,900 0 0 0
ACE
33.9
33.9
33.92 33.92 33.92 0 0 0 0
ACL
12.6
12.6
12.55 12.55 12.55 0 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 0 0 0 0
ACV
44
44
44 44.20 43.80 380,600 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
ADG
8.5
8.5
8.79 8.79 8.45 8,900 0 0 0
ADS
8.3
8.3
8.31 8.33 8.28 75,100 0 0 0
AG1
10.7
10.7
10.80 10.80 10.70 9,500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.68 10.77 10.59 276,400 0 0 0
AGP
34
34
34.80 35 34 5,700 0 0 0
AGR
14.7
14.7
14.40 14.80 14.40 615,400 0 0 0
AGX
157.2
157.2
161.18 161.18 157.07 2,400 0 0 0
AIC
8.8
8.8
8 8.80 8 1,100 0 0 0
AIG
44.3
44.3
44.70 44.70 43.66 29,600 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 6.80 4,900 0 0 0
AMC
12.4
12.4
12.40 12.40 12.31 500 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 3,400 0 0 0
AMS
7.4
7.4
7 7.50 7 90,900 0 0 0
AMV
1.5
1.5
1.50 1.50 1.40 551,400 0 0 0
ANV
21.3
21.3
21.65 21.75 21.15 1,005,800 0 0 0
APF
47.4
47.4
47.30 47.60 47 43,700 0 0 0
APG
4.7
4.7
4.70 4.86 4.70 327,900 0 0 0
APH
5.5
5.5
5.50 5.54 5.50 95,000 0 0 0
API
6.2
6.2
6.40 6.40 6.10 58,600 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.3
4.3
4 4.30 4 600 0 0 0
APS
6.8
6.8
7 7 6.80 105,000 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
16.6
16.6
16.60 16.60 16.60 100 0 0 0
ASM
6
6
6.03 6.03 5.98 335,400 0 0 0
ASP
9.0
9.0
9.25 9.25 8.80 284,300 0 0 0
AST
61.8
61.8
61.25 61.75 61.25 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
24.7
24.7
24.70 24.70 24.70 500 0 0 0
AVC
41.5
41.5
41.70 41.70 41.50 300 0 0 0
AVG
8.9
8.9
9 9.10 8.90 13,100 0 0 0
BAB
11.6
11.6
11.80 11.80 11.50 23,100 0 0 0
BAF
29.7
29.7
29.30 29.65 29.30 862,900 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 500 0 0 0
BBH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 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 11.41 100 0 0 0
BCA
20.8
20.8
20.80 20.80 20.80 4,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.20 7 45,800 0 0 0
BCE
8.4
8.4
8.08 8.40 8.08 3,500 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 100 0 0 0
BCM
52.4
52.4
52.80 53 52.40 165,600 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
34.2
34.2
33.57 34.19 33.57 2,600 0 0 0
BDT
9.2
9.2
9.30 9.30 9.20 1,800 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
28
28
28 28 28 0 0 0 0
BFC
52.4
52.4
52.68 52.68 51.84 16,300 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BHA
22
22
22.20 22.20 22 1,900 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
7.2
7.2
7.20 7.20 7.20 100 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
6.4
6.4
6.40 6.40 6.40 100 0 0 0
BIC
23.8
23.8
23.20 24 23.20 35,100 0 0 0
BID
39.2
39.2
39.37 39.60 39.23 2,936,900 0 0 0
BIG
4.8
4.8
4.80 4.80 4.70 342,600 0 0 0
BIO
12
12
12 12 12 200 0 0 0
BKC
15.5
15.5
15.47 15.47 15.31 1,300 0 0 0
BKG
2.4
2.4
2.58 2.58 2.43 53,700 0 0 0
BLI
8
8
8 8 7.70 1,200 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 0 0 0 0
BMC
12.4
12.4
12.60 12.60 12.35 11,800 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 1,000 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.66 13.85 13.66 119,900 0 0 0
BMJ
12
12
12 13.50 10.40 10,300 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
152.9
152.9
154 154 152.90 87,700 0 0 0
BMS
13.9
13.9
13.90 14 13.80 114,500 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNW
19
19
18 19 18 5,400 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 3.70 100 0 0 0
BRC
11.1
11.1
11.02 11.20 11.02 7,200 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
21.8
21.8
24.45 24.45 21.82 900 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 0 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 0 0 0 0
BSH
17.4
17.4
15.20 17.40 15.20 200 0 0 0
BSI
35.7
35.7
35 37 35 1,722,700 0 0 0
BSL
12.6
12.6
12.60 12.60 12.60 200 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
23.9
23.9
24.33 24.38 23.83 6,224,100 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
4.5
4.5
4.50 4.50 4.50 100 0 0 0
BTD
18
18
18 18 18 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.1
20.1
20.09 20.09 20.09 400 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.3
8.3
8.29 8.30 8.25 19,100 0 0 0
BTS
5.1
5.1
5 5.10 5 4,100 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
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
64.6
64.6
64.40 64.60 63.60 175,900 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
27
27
26.90 27.60 26.90 322,300 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.0
44.0
44.52 44.52 43.93 58,600 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 1,000 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
14.7
14.7
14.90 14.90 14.65 14,100 0 0 0
C47
9.3
9.3
9.30 9.30 9.30 2,300 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 205,600 0 0 0
C69
18.2
18.2
18 18.40 17.90 732,600 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.9
5.9
6 6 5.90 1,600 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
48.2
48.2
48.50 48.70 47.90 20,700 0 0 0
CAT
14.8
14.8
16.50 16.50 14.80 38,700 0 0 0
CBI
11.8
11.8
11.80 11.80 11.80 600 0 0 0
CBS
24
24
24 24 24 400 0 0 0
CC1
32.9
32.9
28.67 32.86 28.67 1,800 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 400 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.1
4.1
4.03 4.19 4 99,400 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 4,900 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
20
20
19.30 20 19.20 105,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27
27
27.90 27.90 26.90 13,500 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 12.37 700 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.7
14.7
14.90 15 14.70 3,109,400 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
3
3 3 3 9,000 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
26.0
26.0
26.11 26.20 26.01 12,900 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 15,400 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 100 0 0 0
CIG
6.8
6.8
7.02 7.02 6.75 8,600 0 0 0
CII
17.4
17.4
17.50 17.85 17.40 7,275,600 0 0 0
CIP
1.8
1.8
1.80 1.80 1.80 400 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
53.73 53.98 53.73 900 0 0 0
CKD
23
23
23 23 23 2,500 0 0 0
CKG
6.8
6.8
6.83 6.98 6.75 36,000 0 0 0
CKV
17
17
17 17 17 0 0 0 0
CLC
52.2
52.2
51.93 52.21 51.83 7,500 0 0 0
CLH
21.9
21.9
20.40 21.90 20.40 6,700 0 0 0
CLL
27.7
27.7
27.68 27.91 27.68 3,900 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 0 0 0 0
CLW
59
59
59 59 59 100 0 0 0
CLX
13.9
13.9
13.93 13.93 13.83 8,100 0 0 0
CMC
10
10
10 10 10 2,000 0 0 0
CMD
18.7
18.7
18.60 18.70 18.60 500 0 0 0
CMF
397.9
397.9
397.90 397.90 397.90 100 0 0 0
CMG
27
27
27.10 27.25 26.95 134,500 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
23
23.10 23.20 22.80 2,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.1
7.1
7.10 7.20 7 29,600 0 0 0
CMT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.7
5.7
5.69 5.70 5.66 72,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.1
32.1
30.50 32.10 30.50 1,000 0 0 0
CNG
21.1
21.1
21.50 21.50 21.10 6,200 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.5
6.5
6.50 6.50 6.50 300 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 15.90 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.6
30.6
30.60 30.70 30.30 15,700 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
5.98 6 5.93 329,500 0 0 0
CRE
7.1
7.1
7.15 7.16 7.08 95,400 0 0 0
CSC
12.4
12.4
12.50 12.50 12.40 1,300 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
12.8
12.8
12.60 12.85 12.15 268,300 0 0 0
CSV
23.3
23.3
23.40 23.75 23.25 154,000 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 0 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 3,500 0 0 0
CTD
72.7
72.7
72.90 73.20 72.20 378,000 0 0 0
CTF
17.3
17.3
17.40 17.40 16.90 270,900 0 0 0
CTG
33.4
33.4
33.39 33.78 33.39 6,865,000 0 0 0
CTI
18.5
18.5
18.55 18.64 18.27 162,200 0 0 0
CTP
9
9
9 9.10 8.60 113,000 0 0 0
CTR
74.4
74.4
74.04 74.39 73.86 124,400 0 0 0
CTS
26.2
26.2
25.20 26.90 25.20 4,090,600 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
CVT
27.3
27.3
25.70 27.25 25.70 1,600 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
31.35 31.35 30.55 26,300 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 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.20 3.20 3.05 23,200 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 18.50 873,300 0 0 0
DBD
49.9
49.9
50.30 50.88 49.44 123,500 0 0 0
DBM
25.6
25.6
25.88 25.88 25.61 500 0 0 0
DBT
12.8
12.8
12.80 12.80 12.20 103,900 0 0 0
DC1
6.7
6.7
6 6.70 6 3,000 0 0 0
DC2
6.4
6.4
6.20 6.40 6.20 400 0 0 0
DC4
7.1
7.1
7.08 7.15 7.07 156,600 0 0 0
DCF
32.1
32.1
38.80 38.80 31.30 600 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
37.9
37.9
37.80 37.90 37.70 353,800 0 0 0
DCM
33.3
33.3
33.47 33.52 33.28 1,497,300 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
9.1
9.1
9.80 9.80 8.90 153,300 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
7.8
7.8
7.40 7.80 7.40 200 0 0 0
DDV
22.7
22.7
22.80 23.10 22.60 203,600 0 0 0
DFC
29
29
28.50 29 28.50 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
42.7
42.7
43.76 43.76 42.69 612,800 0 0 0
DGT
3.8
3.8
3.80 3.90 3.80 19,400 0 0 0
DGW
40.2
40.2
40.25 40.25 39.80 401,200 0 0 0
DHA
47.8
47.8
47.53 48 47.53 11,400 0 0 0
DHB
11.2
11.2
10.30 11.50 10.30 1,200 0 0 0
DHC
34
34
33.40 34.85 33 472,300 0 0 0
DHD
28
28
28 28 28 600 0 0 0
DHG
88.3
88.3
88.89 89.08 88.32 4,700 0 0 0
DHM
6.2
6.2
6.19 6.19 6.18 5,200 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 100 0 0 0
DHP
10.4
10.4
10.50 10.50 10.40 1,600 0 0 0
DHT
65
65
63.50 65 60.60 1,600 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.7
11.7
11.93 11.93 11.75 2,498,200 0 0 0
DIH
7.7
7.7
7.57 7.65 7.57 2,100 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 5 332,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.61 2.62 2.59 969,500 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
56.54 56.54 56.54 0 0 0 0
DMN
7
7
7 7 7 0 0 0 0
DNA
22.6
22.6
22.56 22.56 22.56 1,000 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
7.8
7.8
7.81 7.81 7.62 700 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
21.3
21.3
21.30 21.30 21.30 34,400 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 0 0 0 0
DP1
26.8
26.8
28.58 28.58 26.73 3,000 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
63.5
63.5
62.80 64 62.80 7,400 0 0 0
DPG
38.1
38.1
38 38.45 37.55 324,700 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.5
21.5
21.77 21.77 21.49 2,052,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.8
38.8
38.45 39.15 38.45 183,800 0 0 0
DQC
9.0
9.0
8.63 9.03 8.63 600 0 0 0
DRC
11.8
11.8
11.85 11.85 11.80 97,000 0 0 0
DRG
8.1
8.1
8.13 8.13 8.13 0 0 0 0
DRH
2
2
2.01 2.05 2 92,800 0 0 0
DRI
13.3
13.3
13 13.40 13 262,700 0 0 0
DRL
43.0
43.0
42.98 43.08 42.65 1,000 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
22.5
22.5
22.10 22.55 21.95 546,300 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.6
37.6
37.30 37.55 37.30 2,300 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.4
11.4
10.50 11.40 10.40 263,300 0 0 0
DTA
3.7
3.7
3.50 3.73 3.50 39,800 0 0 0
DTD
13
13
13.20 13.30 13 32,100 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.90 2 1.90 4,000 0 0 0
DTK
11.1
11.1
11.30 11.30 11.10 3,000 0 0 0
DTL
9.6
9.6
9.60 9.70 9.60 4,000 0 0 0
DTP
76.3
76.3
76.27 76.27 76.27 100 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
6.3
6.3
6.50 6.60 6.30 70,200 0 0 0
DVN
19.1
19.1
19.08 19.08 18.99 5,800 0 0 0
DVP
68.3
68.3
67.95 68.43 67.95 6,400 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
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DXG
12.7
12.7
12.60 12.75 12.40 8,702,000 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.20 13.50 13.20 228,000 0 0 0
DXS
7.3
7.3
7.19 7.28 7.16 838,900 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 800 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
23.4
23.4
23.50 23.90 23.40 800 0 0 0
EFI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EIB
21
21
20.70 21 20.70 4,514,900 0 0 0
EIC
19
19
19 19 19 1,000 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 100 0 0 0
EIN
2
2
2 2 2 8,300 0 0 0
ELC
16.3
16.3
15.95 16.43 15.95 379,100 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
8.7
8.7
9.08 9.08 8.66 31,200 0 0 0
EVF
13.1
13.1
13.05 13.40 13.05 1,872,000 0 0 0
EVG
5.4
5.4
5.47 5.47 5.40 160,700 0 0 0
EVS
5.6
5.6
5.60 5.80 5.50 272,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 200 0 0 0
FCM
3.1
3.1
3.24 3.28 3.14 19,600 0 0 0
FCN
12
12
12.30 12.30 12 292,000 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
19
19
19 19 19 200 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
28.8
28.8
28.71 28.78 28.71 300 0 0 0
FIC
18.3
18.3
18.30 18.30 18.30 500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.15 5.20 5.02 417,300 0 0 0
FIT
3.8
3.8
3.70 3.79 3.69 245,400 0 0 0
FMC
35.8
35.8
35.90 35.90 35.50 3,500 0 0 0
FOC
63.4
63.4
63.96 63.96 63.27 12,200 0 0 0
FOX
74.3
74.3
74 74.80 74 42,000 0 0 0
FPT
70.2
70.2
70.50 70.80 70.20 6,075,800 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
120
120
119 120.40 118.80 155,200 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
26.6
26.6
26.40 27.85 26.40 1,733,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.2
10.2
10.20 10.50 10.20 31,600 0 0 0
GAS
77.4
77.4
77.70 78.40 77.10 510,400 0 0 0
GCB
7.7
7.7
6.70 7.70 6.70 500 0 0 0
GCF
18.4
18.4
18.40 18.50 18.20 8,700 0 0 0
GDA
13.6
13.6
13.60 13.70 13.60 13,800 0 0 0
GDT
16.8
16.8
16.70 16.80 16.50 4,400 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
14.7
14.7
13.75 14.70 13.65 1,151,800 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
31.5
31.5
30.65 31.90 30.50 23,941,700 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
12.3
12.3
12.30 12.30 12.30 3,000 0 0 0
GIL
11.6
11.6
11.50 11.65 11.50 44,200 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 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
73.6
73.6
74 74.70 73.20 773,500 0 0 0
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.5
15.5
15.53 15.53 15.53 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
1.90 2 1.90 82,700 0 0 0
GSM
27.0
27.0
27.49 28.66 27.04 33,300 0 0 0
GSP
10.1
10.1
10 10.14 10 21,000 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.8
32.8
32.85 33.10 32.70 1,406,600 0 0 0
GVT
79.1
79.1
78.93 90.96 78.93 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 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
12
12
12 12 12 100 0 0 0
HAG
15.3
15.3
14.85 15.30 14.80 3,961,200 0 0 0
HAH
50.1
50.1
49.76 50.63 49.47 808,800 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 0 0 0 0
HAP
6.8
6.8
6.72 6.84 6.65 59,700 0 0 0
HAR
3.2
3.2
3.25 3.25 3.20 65,000 0 0 0
HAS
8.2
8.2
8.16 8.16 8.16 100 0 0 0
HAT
26.6
26.6
26.62 26.62 26.62 900 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.4
9.4
9.44 9.54 9.20 187,200 0 0 0
HBC
5
5
5 5 4.90 410,500 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
26.0
26.0
26.00 26.00 26.00 200 0 0 0
HCC
21.9
21.9
22.31 22.31 21.50 1,700 0 0 0
HCD
6.9
6.9
6.80 6.88 6.73 14,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.5
23.5
23.28 23.75 23.24 3,117,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
10 10 9.40 200 0 0 0
HD6
8.5
8.5
8.60 8.70 8.50 3,100 0 0 0
HD8
6.7
6.7
7.70 7.70 6.70 200 0 0 0
HDA
7
7
6.60 7 6.60 5,800 0 0 0
HDB
25.9
25.9
25.90 26 25.80 9,491,800 0 0 0
HDC
15.0
15.0
15 15.15 14.95 662,600 0 0 0
HDG
20.8
20.8
20.65 20.90 20.60 1,080,600 0 0 0
HDM
33.8
33.8
33.80 33.80 33.80 200 0 0 0
HDP
26
26
25 26 25 1,700 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31
31
31 31 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 12 12 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 100 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
142.50 142.98 142.50 900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
80.2
80.2
75 80.20 75 220,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.7
13.7
13.52 13.80 13.47 440,300 0 0 0
HHS
11.4
11.4
11.35 11.40 11.25 709,700 0 0 0
HHV
10.9
10.9
11 11.10 10.86 2,704,900 0 0 0
HID
4.2
4.2
4.15 4.19 4.11 135,200 0 0 0
HII
5.5
5.5
5.70 5.70 5.53 69,800 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 1,900 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
14.5
14.5
14.62 14.62 14.33 11,100 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
10.3
10.3
10.10 10.30 10.10 600 0 0 0
HLD
14.9
14.9
14.26 14.93 13.59 49,100 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 10.95 100 0 0 0
HMD
16
16
16 16 16 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
10.1
10.1
9.90 10.20 9.90 3,400 0 0 0
HMS
32
32
32.80 33 31.60 12,800 0 0 0
HNB
12
12
12 12 12 2,800 0 0 0
HND
10.3
10.3
10.30 10.30 10.30 300 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
7.2
7.2
6.90 7.20 6.90 3,855,900 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 8.60 449,900 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 4 800 0 0 0
HPB
20
20
20 20 20 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 5,000 0 0 0
HPG
23.3
23.3
23.70 23.70 23.25 30,593,200 0 0 0
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
18
18
15.90 18 15.90 1,000 0 0 0
HPP
68.6
68.6
68.26 68.61 68.26 200 0 0 0
HPT
28
28
28 28 28 0 0 0 0
HPW
22.5
22.5
22.30 22.50 22.30 200 0 0 0
HPX
4.2
4.2
4.20 4.25 4.18 219,800 0 0 0
HQC
2.5
2.5
2.57 2.58 2.53 1,521,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
38.4
38.4
38.70 38.70 38.15 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.7
11.7
11.80 11.80 11.65 1,662,100 0 0 0
HSL
7.7
7.7
7.26 7.67 7.10 736,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
16
16
15.80 16 15.80 4,500 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 100 0 0 0
HT1
13.0
13.0
13.29 13.29 12.99 324,300 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 2,700 0 0 0
HTG
33.7
33.7
33.66 33.75 33.66 5,000 0 0 0
HTI
20.2
20.2
20.20 20.30 20.10 32,900 0 0 0
HTL
21.5
21.5
21.50 21.60 21.50 1,100 0 0 0
HTM
10
10
11.90 12.20 10 76,400 0 0 0
HTN
4.7
4.7
4.73 4.75 4.71 40,100 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
12.5
12.5
12.49 12.49 12.49 100 0 0 0
HU1
5.4
5.4
5.35 5.35 5.35 100 0 0 0
HU4
8.4
8.4
8.39 8.57 8.30 6,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 200 0 0 0
HUB
11.1
11.1
11.26 11.26 11.12 1,400 0 0 0
HUG
30
30
30 30 30 200 0 0 0
HUT
15.3
15.3
15.20 15.30 15.10 744,500 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 10.20 10.10 111,000 0 0 0
HVN
23.5
23.5
23.55 23.70 23.35 945,300 0 0 0
HVT
24.0
24.0
24.13 24.22 23.74 21,300 0 0 0
HWS
14.2
14.2
14.17 14.17 14.17 600 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
2.50 2.50 2.50 800 0 0 0
ICG
15.5
15.5
15.30 15.50 15 6,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.5
27.5
27.51 27.51 27.42 1,100 0 0 0
ICT
16.5
16.5
16.64 16.64 16.49 400 0 0 0
IDC
36.2
36.2
36.04 36.30 35.78 547,800 0 0 0
IDI
5.7
5.7
5.65 5.67 5.63 107,700 0 0 0
IDJ
4.4
4.4
4.50 4.50 4.30 464,400 0 0 0
IDP
285
285
285 285 285 4,000 0 0 0
IDV
22.4
22.4
22.20 22.40 21.70 2,900 0 0 0
IFS
16.0
16.0
14.59 15.96 14.59 2,900 0 0 0
IJC
9.2
9.2
9.10 9.34 9.10 977,300 0 0 0
ILA
7.4
7.4
7 7.40 7 5,600 0 0 0
ILB
20.3
20.3
20.19 20.33 20.19 7,600 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
ILS
24
24
24 24 24 100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
40.6
40.6
40.65 40.65 40.50 10,600 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
35.8
35.8
36.50 36.50 35.80 3,200 0 0 0
IPA
13.6
13.6
13.04 13.57 13.04 124,700 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
22.57 23.51 22.57 200 0 0 0
IST
33.4
33.4
33.05 34.24 32.96 4,500 0 0 0
ITC
10.6
10.6
10.46 10.55 10.37 30,600 0 0 0
ITD
13.2
13.2
12.75 13.22 12.63 33,000 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 97,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 300 0 0 0
IVS
6.7
6.7
6.66 6.66 6.66 7,600 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.58 3.59 3.55 22,500 0 0 0
KBC
30.5
30.5
30 30.50 29.55 2,474,100 0 0 0
KCB
10.1
10.1
9.98 10.07 9.70 13,400 0 0 0
KDC
50
50
49.80 50.20 49.80 636,100 0 0 0
KDH
21.6
21.6
21.65 21.80 21.55 2,297,600 0 0 0
KDM
20.3
20.3
20.30 20.30 20.30 2,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,800 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 4.95 4.90 2,306,800 0 0 0
KHP
9.6
9.6
9.66 9.66 9.50 17,100 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 400 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 0 0 0 0
KMR
2.5
2.5
2.52 2.64 2.36 25,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
36.70 37.05 36.65 66,500 0 0 0
KSB
14.9
14.9
14.95 14.95 14.70 327,400 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
78.3
78.3
79.90 79.90 78.20 129,900 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
20.8
20.8
20.83 20.83 20.83 2,000 0 0 0
KTS
20.3
20.3
20.30 20.30 20.30 3,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21
21
20.25 21 20.25 200 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
20.8
20.8
20.90 21.10 20.70 29,800 0 0 0
L18
16.8
16.8
16.50 17.80 15.90 14,600 0 0 0
L40
28.2
28.2
29 29 28.20 16,900 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
23.8
23.8
23.75 23.75 23.75 9,700 0 0 0
LAI
9.3
9.3
9.08 9.25 9.08 2,100 0 0 0
LAS
14
14
14 14.10 13.90 48,900 0 0 0
LAW
25
25
25 25 25 1,100 0 0 0
LBE
15.9
15.9
16.10 16.60 15 49,400 0 0 0
LBM
29.4
29.4
28.90 29.50 28.75 26,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.65 8.67 8.56 538,800 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.2
3.2
3.35 3.37 3.21 821,100 0 0 0
LDP
8.2
8.2
8.40 8.50 8.20 42,400 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.94 5.15 4.94 15,300 0 0 0
LHC
46.1
46.1
45 46.70 44 4,600 0 0 0
LHG
26.0
26.0
26.04 26.04 25.90 6,200 0 0 0
LIC
28.7
28.7
28.70 28.70 28.70 200 0 0 0
LIG
3.7
3.7
3.80 3.80 3.70 56,100 0 0 0
LIX
27
27
27.50 27.50 26.90 48,800 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21.3
21.3
19.90 22.40 19.90 2,900 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
5.9
5.9
5.50 6.50 5.50 2,800 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
53.5
53.5
54.70 55.40 53.50 2,026,200 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
35.7
35.7
32.80 35.70 32.80 106,600 0 0 0
LSS
8.3
8.3
8.20 8.27 8.15 30,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
20.5
20.5
20.50 20.50 20.50 200 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.2
20.2
20.10 20.22 20.06 13,531,800 0 0 0
MBG
3
3
3.10 3.10 2.90 1,403,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.0
19.0
19.10 19.58 18.91 2,890,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7 7.30 7 2,200 0 0 0
MCM
27.9
27.9
28.10 28.20 27.80 19,300 0 0 0
MCO
5.8
5.8
5.70 5.80 5.70 6,800 0 0 0
MCP
28
28
28.20 28.20 27.80 20,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
8.30 8.30 8.30 10,100 0 0 0
MDF
4.7
4.7
4.90 4.90 4.70 500 0 0 0
MDG
37.8
37.8
37 37.75 37 200 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
6.46 6.46 6.46 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.3
33.3
33.20 33.30 33.20 8,500 0 0 0
MGC
11.1
11.1
11.50 11.50 11.10 4,600 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
30
30 30 30 0 0 0 0
MHC
9.0
9.0
9.05 9.06 9.05 10,100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.48 16.58 16.44 93,600 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 0 0 0 0
MML
29.6
29.6
29.80 29.80 29 13,500 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 1,000 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
16
16
16 16 15.70 6,000 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.5
17.5
17.50 17.50 17.50 100 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
20 20 19.90 2,300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.5
13.5
13.33 13.50 13.25 10,596,600 0 0 0
MSH
33.9
33.9
33.70 33.95 33.45 171,800 0 0 0
MSN
72.1
72.1
72.20 72.70 71.60 2,684,100 0 0 0
MSR
38.4
38.4
38.49 38.98 38.00 533,500 0 0 0
MST
8.9
8.9
8.90 9.10 8.80 1,193,700 0 0 0
MTA
12.1
12.1
12.08 12.17 11.98 1,300 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
25
25 25 25 300 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 100 0 0 0
MTP
12
12
12.60 12.60 12 3,100 0 0 0
MTS
9
9
9 9 9 1,100 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 12.76 20,500 0 0 0
MVN
57.9
57.9
57.80 60 56.20 6,400 0 0 0
MWG
76.9
76.9
77.59 77.79 76.41 4,008,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
50.10 50.20 46.85 1,061,300 0 0 0
NAG
6.9
6.9
6.90 7.09 6.90 67,900 0 0 0
NAP
11.4
11.4
11.40 11.40 11.40 3,000 0 0 0
NAS
32
32
31.50 32 31.20 5,700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 100 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.7
17.7
17.35 17.80 17.25 20,900 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 51,100 0 0 0
NBE
8.9
8.9
8.70 8.90 8.70 1,400 0 0 0
NBP
7.8
7.8
7.70 7.80 7.70 700 0 0 0
NBT
13.5
13.5
13.43 13.52 13.43 800 0 0 0
NBW
35.2
35.2
35.23 35.23 35.23 0 0 0 0
NCG
13.7
13.7
13.70 13.70 13.70 200 0 0 0
NCS
39
39
39 39 39 100 0 0 0
NCT
86.4
86.4
86.44 86.72 86.35 28,400 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
10.5
10.5
10.60 10.70 10.50 183,200 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 0 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.5
6.5
6.60 6.60 6.50 11,500 0 0 0
NET
66
66
66 66 66 400 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
9.86 9.91 9.73 63,600 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
10.4
10.4
10.35 10.40 10.20 7,300 0 0 0
NHT
12.1
12.1
11.75 12.10 11.75 4,300 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
12.25 12.25 12 1,072,000 0 0 0
NLG
26.2
26.2
26.50 26.65 26.15 1,501,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
43.72 43.72 42.94 40,700 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 5.00 4.88 500 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
10.8
10.8
10.75 10.75 10.75 200 0 0 0
NRC
6.6
6.6
6.80 7 6.50 951,600 0 0 0
NSC
70.9
70.9
70.90 70.90 70.90 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.60 54,500 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
12.2
12.2
12.30 12.30 12.20 500 0 0 0
NT2
22.9
22.9
23.05 23.05 22.85 309,600 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 1,000 0 0 0
NTL
15.4
15.4
15.40 15.45 15.20 83,600 0 0 0
NTP
50.3
50.3
50.30 51.50 50.30 499,700 0 0 0
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
18.95 21.79 18.95 2,500 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.5
14.5
14.80 15.20 14.40 941,700 0 0 0
NVL
12.4
12.4
12.60 12.65 12.40 5,153,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.26 7.82 7.25 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.40 3.90 3.40 11,600 0 0 0
OCB
11
11
11.10 11.20 10.90 5,205,500 0 0 0
OCH
7.4
7.4
7.90 7.90 7.40 15,800 0 0 0
ODE
46.5
46.5
46.40 46.60 46.30 16,900 0 0 0
OGC
2.9
2.9
2.88 2.88 2.80 163,400 0 0 0
OIL
13.0
13.0
12.96 13.06 12.86 576,800 0 0 0
ONE
11.6
11.6
11.40 12 11.40 3,500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.6
19.6
19.56 19.56 19.56 100 0 0 0
ORS
13.5
13.5
13.40 13.80 13.40 2,822,900 0 0 0
PAC
18.9
18.9
19 19 18.60 152,600 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.9
22.9
23 23.20 22.90 240,000 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.60 2.60 20,700 0 0 0
PAT
61.2
61.2
61.25 67.10 60.87 12,600 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 2,700 0 0 0
PBP
11.1
11.1
10.78 11.24 10.78 4,500 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
23.1
23.1
22.30 23.30 22.30 10,479,700 0 0 0
PCC
26.5
26.5
26.50 26.50 26.50 2,700 0 0 0
PCE
17.3
17.3
17.28 17.28 17.28 0 0 0 0
PCF
3.4
3.4
3.20 3.40 3.20 3,000 0 0 0
PCH
17.4
17.4
17.57 17.57 17.29 83,100 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.5
10.5
10 10.50 10 300 0 0 0
PDB
20
20
20 20 20 5,000 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.7
97.7
101.24 101.24 97.72 1,000 0 0 0
PDR
14.8
14.8
14.75 14.95 14.65 4,031,800 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
40
40
40 40 40 2,000 0 0 0
PET
53.1
53.1
52.76 53.33 51.33 843,500 0 0 0
PFL
2
2
2.10 2.10 2 23,700 0 0 0
PGB
10.9
10.9
11.10 11.10 10.90 16,300 0 0 0
PGC
12.2
12.2
12.10 12.25 12.10 22,800 0 0 0
PGD
22.8
22.8
22.30 23.50 22.30 300 0 0 0
PGI
17.1
17.1
17.05 17.70 16.65 8,500 0 0 0
PGN
7.2
7.2
6.90 7.20 6.80 8,400 0 0 0
PGS
52.7
52.7
52.70 52.70 52.70 100 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.4
20.4
20.68 20.77 20.15 3,400 0 0 0
PHC
4.6
4.6
4.56 4.64 4.52 29,500 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.8
55.8
55.80 55.80 55.80 0 0 0 0
PHP
38.6
38.6
38.31 38.70 37.92 112,300 0 0 0
PHR
34.2
34.2
33.92 34.46 33.75 351,900 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
14.68 14.68 14.03 2,400 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 10.20 500 0 0 0
PIT
7.2
7.2
6.75 7.22 6.75 4,100 0 0 0
PIV
6.5
6.5
6.50 6.70 6.40 96,200 0 0 0
PJC
30
30
30 30 30 400 0 0 0
PJS
23.5
23.5
23.54 23.54 23.54 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 0 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.9
20.9
20.80 21.20 20.80 113,500 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
4.05 4.19 4.05 58,700 0 0 0
PLX
35.7
35.7
36.01 36.30 35.62 1,153,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 1,700 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.1
6.1
6 6.10 6 600 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 100 0 0 0
PMP
12
12
12 12 12 0 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 36.00 100 0 0 0
PNJ
63
63
63.10 63.20 62.30 715,400 0 0 0
PNP
19.6
19.6
19.60 19.60 19.60 1,000 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 100 0 0 0
POS
13.9
13.9
13.90 14 13.90 6,200 0 0 0
POT
19.7
19.7
19.70 19.70 19.60 8,400 0 0 0
POV
6.7
6.7
6.70 6.80 6.70 2,400 0 0 0
POW
14.7
14.7
14.80 14.95 14.65 11,078,700 0 0 0
PPC
9.6
9.6
9.58 9.61 9.58 60,200 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.1
25.1
25.14 25.24 25.14 3,400 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 10.80 300 0 0 0
PRE
27.4
27.4
27.46 27.46 27.36 500 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 2,100 0 0 0
PSB
5.1
5.1
5.10 5.20 5.10 30,000 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13.3
13.3
13.15 13.38 13.08 41,100 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 5,000 0 0 0
PSI
9.8
9.8
9.30 10.20 9.30 735,200 0 0 0
PSL
8.4
8.4
8.40 8.40 8.40 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
7.41 7.41 7.32 9,900 0 0 0
PTB
37.7
37.7
36.52 38.51 36.52 178,200 0 0 0
PTC
6.7
6.7
6.75 6.75 6.74 200 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 100 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 26 2,700 0 0 0
PTL
2.3
2.3
2.37 2.48 2.22 65,900 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 8.70 500 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.4
5.4
5.40 5.50 5.40 5,200 0 0 0
PV2
2
2
2 2 2 304,400 0 0 0
PVB
24.3
24.3
24.80 24.80 24.20 12,000 0 0 0
PVC
12.7
12.7
12.60 13 12.30 171,200 0 0 0
PVD
19.7
19.7
19.59 19.77 19.29 3,044,500 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 13,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.6
65.6
66.50 66.50 65.26 10,600 0 0 0
PVM
19.2
19.2
19.10 19.20 19 12,000 0 0 0
PVO
5.9
5.9
6 6 5.90 19,800 0 0 0
PVP
17.3
17.3
17.46 17.60 17.13 432,900 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.8
31.8
31.75 32.17 31.67 1,405,500 0 0 0
PVT
19.9
19.9
20 20.25 19.75 2,338,900 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
6.4
6.4
6.40 6.40 6.40 200 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
12.3
12.3
12.20 12.40 12.10 16,000 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 0 0 0 0
QCG
12
12
12.05 12.20 11.90 300,900 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 0 0 0 0
QNP
31.3
31.3
30.60 31.25 30.50 1,500 0 0 0
QNS
47.9
47.9
48.05 48.14 47.85 114,600 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 0 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 100 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
11.7
11.7
11.60 11.80 11.50 182,500 0 0 0
RAL
81.0
81.0
81.19 81.39 80.22 1,400 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 0 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
49.7
49.7
49.75 50.40 49.50 319,600 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
25.7
25.7
25.32 25.69 24.29 12,000 0 0 0
RYG
8.5
8.5
8.38 8.46 8.37 4,600 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 200 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 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 66,700 0 0 0
SAB
45.4
45.4
45.00 45.56 45.00 653,200 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 100 0 0 0
SAF
57
57
57 57 57 9,000 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.95 6 5.90 73,600 0 0 0
SAS
35.0
35.0
35.28 35.37 34.92 13,400 0 0 0
SAV
13
13
12.85 13 12.85 4,100 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
26.3
26.3
26.30 26.30 26.30 6,000 0 0 0
SBB
21.3
21.3
21.28 21.28 21.28 7,600 0 0 0
SBD
7.9
7.9
7.87 7.87 7.87 100 0 0 0
SBG
11.9
11.9
12 12 11.70 212,700 0 0 0
SBH
40
40
39 40 39 1,000 0 0 0
SBL
5.1
5.1
4.90 5.10 4.80 600 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 500 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.8
4.8
4.60 4.80 4.60 960,700 0 0 0
SBT
21.3
21.3
21.30 21.30 21.15 478,300 0 0 0
SBV
6.2
6.2
6.25 6.25 6.24 1,100 0 0 0
SC5
16.5
16.5
16.45 16.45 16.45 3,500 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
63.4
63.4
64.60 64.70 63.40 26,700 0 0 0
SCI
11.5
11.5
11.50 11.60 11.40 10,300 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
18.5
18.5
18.10 18.60 18.10 53,200 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 5.10 5.05 491,200 0 0 0
SCS
46.2
46.2
46.91 47.24 45.82 153,400 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
SD5
7.6
7.6
7.30 7.60 7.30 1,300 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
10.70 10.90 10.70 5,000 0 0 0
SDC
6.7
6.7
6.70 6.70 6.70 0 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 0 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 2,000 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 9,100 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
42.7
42.7
43.21 43.21 42.73 200 0 0 0
SED
15.9
15.9
15.90 15.90 15.81 14,100 0 0 0
SEP
18
18
18 18 18 600 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 0 0 0 0
SFI
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SFN
21.5
21.5
21.50 21.50 21.50 2,200 0 0 0
SGB
12.7
12.7
12.70 12.70 12.70 5,100 0 0 0
SGC
105.1
105.1
105.03 105.13 105.03 600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.9
25.9
25.93 25.93 25.93 100 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
54.6
54.6
55 55.10 54.60 3,600 0 0 0
SGP
22.9
22.9
22.80 23.30 22.70 37,700 0 0 0
SGR
11.1
11.1
10.58 11.25 10.42 159,700 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
SGT
14.4
14.4
14 14.40 13.50 103,100 0 0 0
SHA
4.0
4.0
3.96 3.96 3.88 3,200 0 0 0
SHB
13.6
13.6
13.65 13.70 13.45 57,826,800 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.6
7.6
7.60 8 7.60 17,400 0 0 0
SHI
14.3
14.3
14.15 14.30 14.15 105,000 0 0 0
SHN
5.2
5.2
5.20 5.20 5.20 74,200 0 0 0
SHP
32.9
32.9
33 33 32.90 4,800 0 0 0
SHS
18.5
18.5
18.40 19 18.20 7,662,100 0 0 0
SID
14
14
14 14 14 600 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 16,900 0 0 0
SJE
12.7
12.7
12.80 12.80 12.60 8,600 0 0 0
SJG
25.2
25.2
25.20 25.20 25.20 0 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
48
48
48 48.05 47.50 32,100 0 0 0
SKG
8.4
8.4
8.39 8.39 8.33 15,500 0 0 0
SKH
21.5
21.5
21.50 21.50 21.50 200 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.7
23.7
23.90 23.90 23.70 2,100 0 0 0
SLS
150.8
150.8
150.80 150.80 150.80 200 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.8
38.8
38.70 38.95 38.70 5,500 0 0 0
SMC
10.8
10.8
10.60 10.80 10.50 274,200 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
11.6
11.6
12.40 12.60 10.50 106,300 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
27.5
27.5
28 28 27 2,200 0 0 0
SP2
24
24
24 24 24 0 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 0 0 0 0
SPV
35
35
34.50 35 34.50 700 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 100 0 0 0
SRC
40.9
40.9
40.90 40.90 40.90 0 0 0 0
SRF
7.4
7.4
7.12 7.44 7.09 40,800 0 0 0
SSB
16.2
16.2
16.15 16.20 15.70 2,970,600 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.4
7.4
7.40 7.40 7.40 600 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.4
21.4
21.30 21.70 21.26 14,723,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
3 3.01 2.95 23,100 0 0 0
STB
73.8
73.8
74.90 75.60 73.70 2,833,300 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
STG
25.9
25.9
25.90 25.90 25.90 1,600 0 0 0
STH
20.9
20.9
20.90 21 20.80 108,200 0 0 0
STK
9.4
9.4
9.32 9.36 9.14 39,100 0 0 0
STP
7.9
7.9
7.90 7.90 7.90 0 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
18.0
18.0
16.19 17.99 16.14 8,300 0 0 0
SVD
4.4
4.4
3.99 4.38 3.99 10,100 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
2.3
2.3
2.40 2.50 2.30 169,400 0 0 0
SVT
9.5
9.5
9.40 9.49 9.40 900 0 0 0
SWC
25.5
25.5
24.90 25.50 24.90 200 0 0 0
SZB
39.6
39.6
39.90 39.90 39.63 1,900 0 0 0
SZC
21.3
21.3
21.34 21.58 21.25 243,400 0 0 0
SZE
6.8
6.8
6.75 6.94 6.75 2,200 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
26.78 26.83 26.66 35,300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
9.91 10.00 9.82 8,200 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
33
32.80 33 32.80 2,100 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
33.5
33.5
33.85 33.85 33.45 9,363,600 0 0 0
TCH
13.2
13.2
13.05 13.27 13.05 1,940,400 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
30
30.10 30.10 30 16,500 0 0 0
TCM
20.1
20.1
20.10 20.15 19.95 909,300 0 0 0
TCO
10.8
10.8
10.90 11.10 10.55 225,000 0 0 0
TCR
2.2
2.2
2.23 2.23 2.23 300 0 0 0
TCT
18.3
18.3
18.20 18.35 18.20 2,200 0 0 0
TCW
29
29
29.80 29.80 28 10,000 0 0 0
TDB
39.4
39.4
39.40 39.40 39.40 200 0 0 0
TDC
9.5
9.5
9.31 9.46 9.31 23,300 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.40 2.40 2.37 20,000 0 0 0
TDH
3.7
3.7
3.61 3.70 3.60 39,600 0 0 0
TDM
55.4
55.4
55.40 55.40 55.40 2,400 0 0 0
TDP
26
26
26 26 25.82 188,200 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 45,000 0 0 0
TDW
46.9
46.9
46.93 46.93 46.93 0 0 0 0
TED
59.1
59.1
59.10 59.10 59.10 0 0 0 0
TEG
5.9
5.9
5.98 5.98 5.90 24,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
42
42
42 42 42 100 0 0 0
TFC
44.6
44.6
44.60 44.60 44.60 100 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.4
5.4
5.40 5.40 5.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
163.9
163.9
167.70 167.70 163.90 13,800 0 0 0
THG
33.9
33.9
34.50 34.50 33.80 17,800 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
9.5
9.5
9.50 9.50 9.50 1,900 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8 8.10 8 14,300 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 0 0 0 0
TID
19.0
19.0
19.08 19.08 18.99 3,500 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 6.30 134,400 0 0 0
TIN
123.8
123.8
125 139.90 120 157,600 0 0 0
TIP
16.8
16.8
16.72 16.86 16.72 27,200 0 0 0
TIS
4.4
4.4
4.60 4.60 4.40 9,300 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 9.40 9.30 1,400 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
11.48 11.48 11.48 0 0 0 0
TL4
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLD
8.5
8.5
8.46 8.52 8.45 324,900 0 0 0
TLG
48.1
48.1
48.15 48.20 47.61 46,700 0 0 0
TLH
4.4
4.4
4.40 4.40 4.31 139,600 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TMB
51.5
51.5
51.30 51.50 51.30 1,000 0 0 0
TMC
7.1
7.1
7.10 7.10 7.10 200 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
45.5
45.5
45.52 46.34 45.52 1,100 0 0 0
TMS
37.5
37.5
38 38 37.45 300 0 0 0
TMT
11.9
11.9
11.70 11.90 11.65 7,500 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
12.8
12.8
12.55 12.81 12.28 1,800 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
18.9
18.9
18.79 18.89 18.61 624,700 0 0 0
TNH
8.2
8.2
8.20 8.40 8.12 396,400 0 0 0
TNI
4.8
4.8
4.85 4.85 4.71 34,100 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
11.20 11.70 11 40,300 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.9
170.9
169.87 170.86 168.87 4,800 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
16.6
16.6
16.35 16.65 16.25 32,654,500 0 0 0
TPC
9.5
9.5
9.52 9.52 9.52 600 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 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
38.6
38.6
39.39 39.39 38.46 11,700 0 0 0
TRC
19.3
19.3
19.27 19.27 19.08 466,900 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
5.30 5.30 5.20 12,300 0 0 0
TSB
20
20
20.10 20.10 19.90 1,400 0 0 0
TSC
2.3
2.3
2.28 2.28 2.24 44,100 0 0 0
TSD
3.3
3.3
3.30 3.30 3.30 1,300 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.08 23.08 23.08 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.3
9.3
9.30 9.30 9.30 1,100 0 0 0
TTA
11.7
11.7
11.50 11.80 11.45 220,100 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTD
98.2
98.2
98.18 98.18 98.18 200 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.12 2.14 2.10 478,900 0 0 0
TTG
12.9
12.9
12.80 12.90 11.50 4,700 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 37,500 0 0 0
TTL
7.9
7.9
7.40 7.90 7.40 3,200 0 0 0
TTN
13.7
13.7
13.70 13.80 13.50 6,700 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
22.9
22.9
22.70 23.10 22.50 61,800 0 0 0
TV2
29.2
29.2
28.80 29.80 28.80 268,900 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 2,000 0 0 0
TV4
13.2
13.2
13.20 13.30 13.20 900 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 13.00 400 0 0 0
TVB
7.5
7.5
7.50 7.55 7.36 10,600 0 0 0
TVC
10
10
10.30 10.70 10 509,900 0 0 0
TVD
9.2
9.2
9.20 9.20 9.10 18,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
107.8
107.8
107.80 107.80 107.80 100 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.6
11.6
11.50 11.70 11.40 627,600 0 0 0
TVS
13.8
13.8
13.79 14.02 13.41 386,700 0 0 0
TVT
15.0
15.0
15.34 15.34 15.01 7,400 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TYA
16.5
16.5
16.50 16.50 16.50 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
6.90 6.90 6.60 7,200 0 0 0
UDL
33.7
33.7
33.66 33.66 33.66 600 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
60.1
60.1
60.10 60.10 60.10 200 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 7.10 900 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.7
5.7
5.70 5.70 5.70 200 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 16.60 300 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 0 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 1,700 0 0 0
VC2
4.3
4.3
4.30 4.30 4.20 54,600 0 0 0
VC3
24.9
24.9
24.74 24.93 24.56 976,500 0 0 0
VC6
20
20
20.10 20.10 20 2,400 0 0 0
VC7
8.3
8.3
8.20 8.30 8.10 81,000 0 0 0
VC9
4.6
4.6
4.60 4.70 4.60 3,900 0 0 0
VCA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCB
61.7
61.7
61.69 62.08 61.39 4,622,500 0 0 0
VCC
9.4
9.4
9.40 9.40 9.40 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
294.7
294.7
297 297 294.70 300 0 0 0
VCG
18.5
18.5
18.61 18.84 18.39 3,764,700 0 0 0
VCI
24.4
24.4
24.40 25 24.35 5,414,700 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.8
23.8
23.50 23.80 23.50 8,200 0 0 0
VCR
49
49
47 49 47 17,800 0 0 0
VCS
36.1
36.1
36 36.10 35.90 28,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.2
9.2
9.20 9.20 9.20 100 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 0 0 0 0
VDP
43.5
43.5
43.90 45.03 43.53 900 0 0 0
VDS
13.8
13.8
13.80 14.30 13.80 875,700 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.10 3.20 2.90 38,800 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
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VEA
35
35
35.20 35.30 35 91,500 0 0 0
VEC
24.6
24.6
25.50 25.50 24.50 9,100 0 0 0
VEF
87.2
87.2
88.20 88.20 87 3,600 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
14
14
14.20 14.20 14 1,900 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.8
46.8
46.70 46.80 46.70 13,700 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
42.3
42.3
40.40 42.33 40.40 684,800 0 0 0
VGG
39.1
39.1
39 39.10 39 200 0 0 0
VGI
84.6
84.6
83.60 86.00 83.60 208,100 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27.2
27.2
27 27.30 26.60 18,300 0 0 0
VGR
128.1
128.1
128.07 128.07 128.07 18,200 0 0 0
VGS
21.1
21.1
21.20 21.30 20.90 64,900 0 0 0
VGT
11.3
11.3
11.31 11.41 11.21 281,600 0 0 0
VGV
44
44
46 46 44 10,200 0 0 0
VHC
59.5
59.5
59.80 60.40 59.50 126,900 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3.10 36,800 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
2
2
1.90 2.10 1.90 1,063,900 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
11.80 13 11.80 8,100 0 0 0
VHM
75.9
75.9
75.15 75.90 73.45 3,112,700 0 0 0
VIB
15.1
15.1
15.16 15.21 15.02 6,740,000 0 0 0
VIC
220
220
216 221 212 3,900,200 0 0 0
VID
5.0
5.0
4.97 4.97 4.96 400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.0
15.0
14.94 15.03 14.84 13,600 0 0 0
VIG
4.5
4.5
4.70 4.70 4.50 88,600 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 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 87,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.3
28.3
28.78 29.78 25.21 274,600 0 0 0
VIW
26.3
26.3
26.80 27 26 261,500 0 0 0
VIX
16.1
16.1
16.14 16.48 16.05 24,443,200 0 0 0
VJC
139.5
139.5
138.70 140 137.80 744,200 0 0 0
VLA
8.9
8.9
8.90 8.90 8.90 100 0 0 0
VLB
47.4
47.4
47.32 47.71 47.32 6,300 0 0 0
VLC
12.3
12.3
12.30 12.50 12.30 30,500 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
41.0
41.0
40.97 40.97 40.97 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4 4.10 3.80 60,300 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 7,400 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
14.4
14.4
14.40 14.59 14.40 1,500 0 0 0
VNB
14.2
14.2
14.20 14.20 14 400 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VND
17.7
17.7
17.60 18 17.60 12,045,400 0 0 0
VNF
13.7
13.7
13.54 13.72 13.45 9,700 0 0 0
VNG
6.1
6.1
6.11 6.11 6.11 400 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7 7.10 7 1,600 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 1,400 0 0 0
VNM
54.8
54.8
56.10 56.20 54.70 9,320,000 0 0 0
VNP
17.7
17.7
17.80 17.80 17.30 5,900 0 0 0
VNR
17.8
17.8
17.92 17.92 17.83 32,800 0 0 0
VNS
7.9
7.9
7.91 7.91 7.91 100 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
410
410
420 430 410 1,800 0 0 0
VOS
12.3
12.3
12.20 12.35 12.20 239,500 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
27
27
27.10 27.15 27 6,681,700 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
22 22 22 1,500 0 0 0
VPG
2.6
2.6
2.61 2.63 2.58 92,000 0 0 0
VPH
3.5
3.5
3.45 3.56 3.44 9,800 0 0 0
VPI
56.4
56.4
56.36 56.91 56.27 1,039,100 0 0 0
VPL
89.8
89.8
87.40 89.80 86.80 757,500 0 0 0
VPR
7.3
7.3
7.26 7.26 7.26 0 0 0 0
VPS
8.1
8.1
8.11 8.11 8.09 1,100 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
11.95 12.20 11.90 111,400 0 0 0
VRE
28.5
28.5
28.20 28.55 28.10 2,981,600 0 0 0
VRG
14.5
14.5
14.50 14.60 14.50 1,600 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
19
19
18.75 19.20 18.75 3,258,900 0 0 0
VSE
7.8
7.8
7.80 7.80 7.80 12,700 0 0 0
VSF
25.6
25.6
25.70 25.70 25.60 7,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.9
40.9
40.78 40.92 40.78 4,000 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 500 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
12.5
12.5
12.50 12.50 12.50 5,000 0 0 0
VTC
10.5
10.5
10.78 10.78 10.54 7,500 0 0 0
VTD
4.8
4.8
4.70 4.80 4.60 197,900 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9 9 9 2,200 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
40.7
40.7
40.45 41.80 40.16 13,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.60 10.60 10.45 78,200 0 0 0
VTP
54.0
54.0
53.94 54.28 53.68 192,100 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 10.90 13,700 0 0 0
VTV
13.7
13.7
13.30 13.70 13 6,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.40 20.30 807,400 0 0 0
VUA
15.7
15.7
15.70 15.70 15.70 100 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 0 0 0 0
VWS
22
22
22 22 22 500 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
297.1
297.1
297.10 297.10 297.10 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 100 0 0 0
WSS
6.8
6.8
6.60 6.80 6.60 60,000 0 0 0
WTC
10.4
10.4
9.70 10.40 9.70 3,000 0 0 0
X20
10.7
10.7
10.71 10.71 10.71 1,100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
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 1,000 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 0 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.8
9.8
10.05 10.05 9.75 3,300 0 0 0
YEG
9.5
9.5
9.39 9.61 9.16 1,691,400 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
^VN30
1,995.7
1,995.7
0 0 0 312,451,165 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |