DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/07/2026

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 27/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 06/07/2026

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
7.09 7.13 6.99 914,200 0 0 0
AAH
2.5
2.5
2.50 2.60 2.40 261,800 0 0 0
AAM
6.3
6.3
6.69 6.69 6.28 1,000 0 0 0
AAS
8.9
8.9
9.20 9.50 8.70 2,395,500 0 0 0
AAT
2.8
2.8
2.80 2.80 2.75 20,600 0 0 0
ABB
16.2
16.2
16.17 16.52 16 1,782,600 0 0 0
ABC
10.3
10.3
11 11 10.30 5,000 0 0 0
ABI
19.4
19.4
19.40 19.40 19.20 11,300 0 0 0
ABR
11.6
11.6
11.60 11.60 11.60 0 0 0 0
ABS
3.0
3.0
3.03 3.08 2.98 358,500 0 0 0
ABT
52
52
54.30 54.30 52 10,600 0 0 0
ABW
13.1
13.1
13.60 13.70 13 491,000 0 0 0
ACB
22.2
22.2
22.65 22.70 22.05 12,785,000 0 0 0
ACC
11.1
11.1
10.95 11.10 10.55 8,700 0 0 0
ACE
34.8
34.8
35.07 35.07 34.01 5,900 0 0 0
ACL
13.2
13.2
12.30 13.20 12.05 2,000 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
43.1
43.1
43.50 43.80 43 796,600 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.1
8.1
8.76 8.76 8.12 1,800 0 0 0
ADS
8.1
8.1
8.39 8.39 8.10 141,400 0 0 0
AG1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.6
10.6
10.59 10.64 10.45 403,100 0 0 0
AGP
33.6
33.6
33.80 33.90 33.60 1,300 0 0 0
AGR
15.2
15.2
16 16 15 1,190,000 0 0 0
AGX
145.9
145.9
150.80 150.80 130.24 1,000 0 0 0
AIC
8.4
8.4
8.50 8.50 8.40 4,600 0 0 0
AIG
42.3
42.3
42.20 43.06 41.85 44,900 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
7
7
7.10 7.10 7 2,100 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 0 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 14.50 100 0 0 0
AMS
7.1
7.1
7.10 7.10 6.90 83,300 0 0 0
AMV
1.4
1.4
1.40 1.50 1.30 817,500 0 0 0
ANV
20.4
20.4
21.05 21.10 20.30 832,700 0 0 0
APF
48.1
48.1
48.50 48.60 48 11,400 0 0 0
APG
5.1
5.1
5.26 5.26 5.05 539,100 0 0 0
APH
5.4
5.4
5.46 5.50 5.38 128,500 0 0 0
API
6.2
6.2
6.40 6.60 6.20 174,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.30 4.10 2,800 0 0 0
APS
7.4
7.4
8 8.20 7.30 1,105,900 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
16.9
16.9
16.85 16.85 16.85 0 0 0 0
ASM
6.0
6.0
6.01 6.05 5.96 407,500 0 0 0
ASP
9.1
9.1
9.08 9.39 8.94 104,100 0 0 0
AST
62.3
62.3
63 63.80 62.30 800 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
42.2
42.2
42.20 42.20 42.20 200 0 0 0
AVG
8.9
8.9
8.90 9 8.90 17,800 0 0 0
BAB
11.6
11.6
11.50 11.70 11.50 14,800 0 0 0
BAF
29.9
29.9
30 30 29.75 695,000 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
8
8
6.40 8 6.40 4,100 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.9
11.9
11.85 11.85 11.85 500 0 0 0
BBT
13.6
13.6
13.62 13.62 13.62 0 0 0 0
BCA
18.6
18.6
20.50 20.50 18.60 3,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.90 7 6.90 17,700 0 0 0
BCE
8.2
8.2
8.17 8.17 7.83 14,700 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 200 0 0 0
BCM
50.3
50.3
51.20 51.50 49.85 468,200 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
35.4
35.4
35.06 35.50 35.06 3,100 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 1,800 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
50.4
50.4
51.75 51.84 50.44 206,700 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 600 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 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.6
27.6
27.70 28.13 27.56 800 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
22.9
22.9
23.20 23.20 22.90 67,900 0 0 0
BID
38.3
38.3
39.14 39.46 38.12 5,593,100 0 0 0
BIG
4.6
4.6
4.70 4.80 4.50 372,900 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
15.5
15.5
15.54 15.54 15.15 3,600 0 0 0
BKG
2.3
2.3
2.36 2.38 2.28 1,337,300 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 0 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
12.6
12.6
12.50 12.60 12.45 21,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.5
13.5
13.75 13.80 13.46 226,400 0 0 0
BMJ
11
11
10.20 11 10 10,500 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
149
149
153.60 154.20 148.40 116,800 0 0 0
BMS
14
14
14 14.10 13.90 165,900 0 0 0
BMV
3
3
3 3 3 1,500 0 0 0
BNA
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNW
20.8
20.8
18.60 20.80 18.60 2,600 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
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BRC
11.0
11.0
11.02 11.02 11.02 100 0 0 0
BRR
19.0
19.0
18.99 18.99 18.99 0 0 0 0
BRS
22.6
22.6
22.85 22.85 22.57 2,300 0 0 0
BSA
20.2
20.2
20 20.20 20 2,000 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
35.2
35.2
36.55 36.60 34.20 1,462,000 0 0 0
BSL
13
13
13 13 13 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 2,000 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 800 0 0 0
BSR
23.2
23.2
24.42 24.57 23.24 10,575,100 0 0 0
BT1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
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
19.8
19.8
19.81 19.81 19.81 200 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
8.3
8.3
8.28 8.30 8.26 9,000 0 0 0
BTS
5
5
4.90 5 4.90 5,100 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
18
18
18 18 18 0 0 0 0
BTW
67.2
67.2
67.18 67.18 67.18 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
60
60
62.30 62.40 59.70 861,300 0 0 0
BVL
14.2
14.2
14 14.20 14 500 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
32.5
32.5
31.90 33 31 2,237,200 0 0 0
BWA
11
11
11 11 11 200 0 0 0
BWE
44.2
44.2
44.08 44.52 43.88 67,800 0 0 0
BWS
33.4
33.4
33.00 33.39 33.00 300 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
14.8
14.8
14.80 14.80 14.75 16,000 0 0 0
C47
9.4
9.4
9.30 9.40 9.30 5,000 0 0 0
C4G
6.6
6.6
6.60 6.70 6.50 186,700 0 0 0
C69
19.8
19.8
19.60 20.10 19.20 1,557,100 0 0 0
C92
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.2
6.2
6 6.20 6 400 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
48.2
48.2
48.50 48.50 47.70 25,400 0 0 0
CAT
14.8
14.8
14.70 14.90 14.60 10,800 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24
24
24.20 24.20 24 2,500 0 0 0
CC1
32.8
32.8
28.57 32.76 28.57 400 0 0 0
CCA
13.9
13.9
13.90 13.90 13.90 100 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.2
4.2
4.25 4.25 4.13 72,600 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
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
19.1
19.1
19.40 19.70 18.70 189,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.3
27.3
27.10 27.30 26.70 10,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
11.79 11.79 11.79 200 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
13.9
13.9
14.40 14.60 13.70 6,286,900 0 0 0
CET
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 100 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
26.0
26.0
26.11 26.11 25.78 4,000 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 4,000 0 0 0
CID
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CIG
7
7
7.45 7.45 7 15,600 0 0 0
CII
16.6
16.6
17.25 17.25 16.25 19,668,600 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 1,600 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.9
53.9
53.98 53.98 53.65 1,600 0 0 0
CKD
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CKG
6.6
6.6
6.72 6.99 6.60 21,200 0 0 0
CKV
17.5
17.5
17 17.50 17 10,200 0 0 0
CLC
53
53
50.70 53 50.70 600 0 0 0
CLH
20.1
20.1
20.90 20.90 20.10 4,700 0 0 0
CLL
27.6
27.6
27.72 27.72 27.50 3,200 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 300 0 0 0
CLW
54.9
54.9
54.90 54.90 54.90 100 0 0 0
CLX
13.8
13.8
13.83 13.83 13.55 72,100 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.6
18.6
18.40 18.60 18.40 10,900 0 0 0
CMF
345
345
345 345 345 600 0 0 0
CMG
27.2
27.2
27.15 27.60 26.80 214,600 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
19 19 19 100 0 0 0
CMN
22.3
22.3
23 23 22.10 4,300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.6
6.6
6.80 6.80 6.50 116,400 0 0 0
CMT
12.8
12.8
14.20 14.20 12.80 600 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.53 5.64 5.50 43,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.6
30.6
30.60 30.60 30.60 500 0 0 0
CNG
20.8
20.8
21 21 20.80 6,300 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
5.8
5.8
5.80 5.80 5.60 2,500 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.8
15.8
15.90 15.90 15.80 1,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
30.6
30.6
30.70 30.80 30.60 13,800 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 0 0 0 0
CRC
6
6
6.04 6.04 5.87 475,700 0 0 0
CRE
6.9
6.9
6.96 7 6.90 203,300 0 0 0
CSC
12
12
12.10 12.10 12 800 0 0 0
CSI
17.5
17.5
17.50 17.50 17.50 200 0 0 0
CSM
13.9
13.9
13.65 13.90 13.65 934,200 0 0 0
CSV
22.6
22.6
23.10 23.15 22.15 552,600 0 0 0
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 100 0 0 0
CTD
70.3
70.3
72.40 72.40 70 977,200 0 0 0
CTF
17.4
17.4
16.50 17.40 16.35 273,000 0 0 0
CTG
33.6
33.6
33.88 34.22 33.14 10,591,800 0 0 0
CTI
18.0
18.0
18.14 18.23 17.77 116,100 0 0 0
CTP
8
8
8.70 8.70 8 29,500 0 0 0
CTR
73.6
73.6
75.44 75.53 72.46 321,400 0 0 0
CTS
27.1
27.1
28.10 28.10 26.25 4,454,100 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 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.8
10.8
10.81 10.81 10.81 100 0 0 0
D2D
30.8
30.8
31.20 31.20 30.75 34,000 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.5
15.5
15.40 15.60 15.40 7,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3
3
3.10 3.10 3 52,200 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 100 0 0 0
DBC
18.2
18.2
18.50 18.55 18.15 2,347,400 0 0 0
DBD
48.9
48.9
48.96 49.06 48.19 13,900 0 0 0
DBM
25.7
25.7
25.70 25.70 25.70 0 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 4,500 0 0 0
DC1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DC2
6
6
6 6 6 0 0 0 0
DC4
7.0
7.0
7.17 7.18 6.95 89,900 0 0 0
DCF
32.2
32.2
32.20 32.20 32.20 100 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
38
38
38.30 38.40 38 629,600 0 0 0
DCM
32.7
32.7
33.61 33.66 32.29 3,157,500 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.8
9.8
9.80 9.80 9.80 12,000 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DDV
21.5
21.5
22.40 22.40 21.30 553,000 0 0 0
DFC
28.9
28.9
28.80 28.90 28.80 1,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
41.3
41.3
42.46 42.60 41.21 669,300 0 0 0
DGT
3.8
3.8
3.80 3.90 3.70 121,300 0 0 0
DGW
39
39
40.35 40.45 37.45 829,300 0 0 0
DHA
48.9
48.9
49.79 50.07 48.75 26,800 0 0 0
DHB
10.3
10.3
10.40 10.50 10.30 2,800 0 0 0
DHC
33.4
33.4
33.15 33.95 32.80 334,100 0 0 0
DHD
28
28
28 28 28 0 0 0 0
DHG
89.0
89.0
88.79 89.84 88.42 6,000 0 0 0
DHM
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DHN
17.4
17.4
17.44 17.44 17.44 0 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
64.1
64.1
64.10 64.10 64.10 100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 4 3.90 5,600 0 0 0
DIG
11.2
11.2
11.60 11.70 11.13 6,434,200 0 0 0
DIH
7.8
7.8
7.80 7.80 7.80 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
5.10 5.10 4.80 533,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.58 2.60 2.53 695,500 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 56.54 100 0 0 0
DMN
8.2
8.2
7.64 8.50 7.64 15,300 0 0 0
DNA
21.2
21.2
21.16 21.16 21.16 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 100 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
8.0
8.0
7.81 7.99 7.81 2,600 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
21.3
21.3
21.30 21.30 21.30 700 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 100 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 1,400 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
27.1
27.1
27.10 27.10 27.10 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.5
63.5
63.50 64 62.40 3,400 0 0 0
DPG
34.5
34.5
35.60 35.60 33.15 1,912,200 0 0 0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.0
21.0
21.49 21.53 20.74 2,991,200 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38
38
38.75 38.95 38 391,800 0 0 0
DQC
9.1
9.1
9.16 9.39 9.03 13,300 0 0 0
DRC
11.5
11.5
11.85 11.85 11.50 166,100 0 0 0
DRG
7.9
7.9
8.13 8.13 7.94 200 0 0 0
DRH
1.9
1.9
1.92 1.92 1.82 164,000 0 0 0
DRI
13.1
13.1
13.30 13.30 13.10 308,800 0 0 0
DRL
42.5
42.5
42.55 42.93 42.45 2,100 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.9
22.9
23.10 23.10 22.75 671,400 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.4
37.4
36.75 37.50 36.75 2,700 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.7
11.7
12.70 12.70 11.70 232,500 0 0 0
DTA
3.6
3.6
3.59 3.59 3.59 0 0 0 0
DTD
13.6
13.6
13.80 13.80 13.40 127,900 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 18,000 0 0 0
DTK
11.2
11.2
11.30 11.30 11.20 10,200 0 0 0
DTL
9.7
9.7
9.80 9.80 9.70 400 0 0 0
DTP
73.0
73.0
76.17 76.17 73.02 1,400 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 300 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
1
1
1 1 1 0 0 0 0
DVM
6.3
6.3
6.50 6.50 6.30 103,800 0 0 0
DVN
19.1
19.1
19.18 19.18 18.80 21,300 0 0 0
DVP
68.3
68.3
68.33 68.43 68.33 8,700 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DXG
11.9
11.9
12.15 12.25 11.80 7,947,700 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.50 13.50 13.10 99,000 0 0 0
DXS
6.8
6.8
7.16 7.18 6.64 1,421,800 0 0 0
DXV
3.7
3.7
3.51 3.74 3.50 1,100 0 0 0
E12
3
3
3 3 3 100 0 0 0
E29
9
9
9 9 9 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.7
22.7
22.50 22.70 22.50 300 0 0 0
EFI
3.5
3.5
3.50 3.50 3.50 0 0 0 0
EIB
20
20
20.80 20.85 19.25 8,011,300 0 0 0
EIC
18.9
18.9
18.90 18.90 18.90 100 0 0 0
EID
21
21
21 21 21 100 0 0 0
EIN
2
2
2 2 2 15,800 0 0 0
ELC
16.0
16.0
16.33 16.33 15.86 381,400 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
17.3
17.3
17.33 17.33 17.33 0 0 0 0
EVE
9.0
9.0
8.93 8.96 8.92 1,800 0 0 0
EVF
12.7
12.7
13.20 13.30 12.50 5,595,500 0 0 0
EVG
5.2
5.2
5.25 5.28 5.02 886,900 0 0 0
EVS
5.8
5.8
5.80 6.10 5.80 669,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.24 3.24 3.19 2,100 0 0 0
FCN
11.6
11.6
11.85 11.90 11.30 504,400 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
21
21
20.50 21 20.50 500 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.0
28.0
28.01 28.01 28.01 100 0 0 0
FIC
16
16
16.60 17 16 35,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
5.1
5.1
5.11 5.11 5 108,200 0 0 0
FIT
3.6
3.6
3.81 3.84 3.62 415,900 0 0 0
FMC
35
35
35.10 35.20 35 8,200 0 0 0
FOC
64.0
64.0
65.00 65.69 63.61 27,700 0 0 0
FOX
73
73
74.50 74.60 72.50 132,700 0 0 0
FPT
73
73
72.40 74 71.90 11,200,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
FRT
116.2
116.2
120.30 120.30 116.20 184,800 0 0 0
FSO
7
7
7 7 7 200 0 0 0
FT1
42.5
42.5
42.52 42.52 42.52 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
26.9
26.9
28 28.10 26.35 2,958,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10.20 10.20 9.90 73,100 0 0 0
GAS
74
74
75.50 75.50 73 1,615,900 0 0 0
GCB
6.3
6.3
6.30 6.30 6.30 100 0 0 0
GCF
18.3
18.3
18.40 18.40 18.10 24,600 0 0 0
GDA
13.5
13.5
13.60 13.80 13.50 28,800 0 0 0
GDT
16.8
16.8
16.60 16.80 16.60 4,200 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 100 0 0 0
GEG
13.5
13.5
13.70 13.80 13.35 392,400 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
28.8
28.8
30.80 30.80 28.45 27,798,200 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 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 0 0 0 0
GIL
11.5
11.5
11.60 11.65 11.45 83,700 0 0 0
GKM
1.4
1.4
1.40 1.40 1.40 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
77.2
77.2
76.30 78.20 75.30 2,115,500 0 0 0
GMH
7.3
7.3
7.01 7.30 7 1,700 0 0 0
GMX
15.7
15.7
15.72 15.72 15.72 100 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
2
2
2 2 2 35,400 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 1,000 0 0 0
GSP
10
10
10 10.09 10 29,000 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 400 0 0 0
GTD
177
177
177 177 177 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
31
31
32.60 32.65 30.50 2,561,300 0 0 0
GVT
80.9
80.9
80.85 80.85 80.85 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.3
9.3
9.20 9.30 9.20 1,600 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.2
12.2
12.20 12.20 12.20 100 0 0 0
HAG
15.0
15.0
14.85 14.95 14.75 2,416,200 0 0 0
HAH
49.3
49.3
49.86 50.43 48.51 1,031,200 0 0 0
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8
8
8 8 8 2,900 0 0 0
HAP
6.8
6.8
6.99 6.99 6.80 82,100 0 0 0
HAR
3.2
3.2
3.18 3.19 3.13 25,600 0 0 0
HAS
7.8
7.8
7.76 7.76 7.76 0 0 0 0
HAT
27.2
27.2
27.17 27.17 27.17 100 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.6
9.6
9.67 9.69 9.50 84,200 0 0 0
HBC
4.9
4.9
4.90 4.90 4.80 499,500 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 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 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.3
21.3
21.26 21.26 21.26 0 0 0 0
HCD
6.8
6.8
6.70 6.80 6.61 4,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
24.83 24.88 23.41 6,061,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 200 0 0 0
HD6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HD8
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 2,700 0 0 0
HDB
27.2
27.2
26.90 27.40 26.75 17,386,600 0 0 0
HDC
14.7
14.7
14.80 15 14 1,545,600 0 0 0
HDG
18.6
18.6
20.05 20.20 18.60 7,070,200 0 0 0
HDM
33.6
33.6
33.60 33.60 33.60 1,400 0 0 0
HDP
26
26
26 26 26 2,000 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
32
32
31.50 32 31.50 2,100 0 0 0
HEJ
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HEP
12.9
12.9
12 12.90 12 900 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 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 5,000 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
143.4
143.4
143.36 145.39 143.27 5,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.5
74.5
67.60 74.50 67.60 1,300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.47 13.76 13.43 369,100 0 0 0
HHS
10.7
10.7
11.20 11.20 10.45 2,277,200 0 0 0
HHV
10.6
10.6
10.86 10.90 10.52 4,000,300 0 0 0
HID
4.0
4.0
4.15 4.15 4.01 331,500 0 0 0
HII
5.7
5.7
5.85 5.85 5.68 124,700 0 0 0
HIO
7.5
7.5
7.50 7.50 7.40 5,400 0 0 0
HJC
6
6
6 6 6 2,000 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
15.7
15.7
15.80 16 14.50 73,600 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
10.10 10.20 10.10 6,400 0 0 0
HLD
14.5
14.5
14.45 14.65 13.87 18,900 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.85 10.85 10.70 3,600 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
10.10 10.10 10.10 0 0 0 0
HMS
31.6
31.6
32.90 32.90 31.60 23,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
10.1
10.1
10 10.10 9 19,100 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
7 7.10 6.90 3,153,700 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 8.60 8.50 302,100 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4 4.40 4 9,500 0 0 0
HPB
20
20
20 20 20 2,600 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 100 0 0 0
HPG
23.1
23.1
23.40 23.60 23 21,299,300 0 0 0
HPH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPP
67.0
67.0
66.96 66.96 66.96 3,000 0 0 0
HPT
28.6
28.6
28.60 28.60 28.60 0 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.5
4.5
4.50 4.50 4.49 3,423,300 0 0 0
HQC
2.5
2.5
2.50 2.55 2.45 2,730,400 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39
39
39 39.05 39 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.5
11.5
11.55 11.75 11.25 3,441,000 0 0 0
HSL
7.8
7.8
7.80 8 7.70 981,400 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
4.2
4.2
4.30 4.30 4.20 23,900 0 0 0
HT1
12.8
12.8
12.99 13.14 12.70 244,100 0 0 0
HTC
39
39
39 39 39 500 0 0 0
HTE
2.8
2.8
2.80 2.80 2.70 10,600 0 0 0
HTG
34.8
34.8
34.73 34.82 34.65 1,100 0 0 0
HTI
19.2
19.2
19.55 19.55 19.15 24,800 0 0 0
HTL
21.1
21.1
21.05 21.05 21.05 0 0 0 0
HTM
9.4
9.4
9.50 9.50 9.40 200 0 0 0
HTN
4.8
4.8
4.83 4.83 4.64 62,600 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
6.1
6.1
6.11 6.11 6.11 0 0 0 0
HU4
9.0
9.0
9.12 9.12 8.57 38,200 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.1
11.1
11.26 11.26 11.08 8,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.3
15.3
15.20 15.30 15 1,376,400 0 0 0
HVA
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HVH
10.2
10.2
10.20 10.25 10.05 119,500 0 0 0
HVN
25.4
25.4
25.45 25.70 25.30 2,352,300 0 0 0
HVT
24.5
24.5
24.61 24.61 24.32 7,800 0 0 0
HWS
14.4
14.4
14.36 14.36 14.26 6,500 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
2.2
2.2
2.40 2.40 2.20 3,500 0 0 0
ICG
15.5
15.5
15.30 15.50 15.30 6,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.1
27.1
27.12 27.12 27.12 1,200 0 0 0
ICT
16.4
16.4
16.45 16.45 16.40 11,300 0 0 0
IDC
34.9
34.9
35.52 35.78 34.03 1,790,800 0 0 0
IDI
5.5
5.5
5.59 5.64 5.40 260,700 0 0 0
IDJ
4.3
4.3
4.40 4.50 4.20 586,700 0 0 0
IDP
285
285
285 285 285 0 0 0 0
IDV
22.1
22.1
21.90 22.10 21.60 4,300 0 0 0
IFS
15.4
15.4
15.41 15.41 15.41 500 0 0 0
IJC
8.8
8.8
8.94 8.95 8.70 1,116,600 0 0 0
ILA
7.1
7.1
7.40 7.40 6.90 26,500 0 0 0
ILB
20.2
20.2
20.19 20.24 20.19 500 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 1,700 0 0 0
ILS
21.8
21.8
21.80 21.80 21.70 4,900 0 0 0
IME
38.3
38.3
38.30 38.30 38.30 0 0 0 0
IMP
42.3
42.3
42.42 42.47 40.90 15,600 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
35.6
35.6
35.70 35.80 35.60 300 0 0 0
IPA
13.9
13.9
14 14.96 13.83 150,300 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
22.9
22.9
22.94 22.94 22.94 100 0 0 0
IST
33.5
33.5
33.78 33.78 33.51 1,300 0 0 0
ITC
10.4
10.4
10.46 10.51 10.19 88,500 0 0 0
ITD
12.8
12.8
12.75 13.09 12.75 3,700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 102,200 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
7.2
7.2
7.06 7.46 7.06 139,400 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.5
3.5
3.46 3.52 3.40 109,200 0 0 0
KBC
28.6
28.6
29.10 29.20 28.25 1,935,300 0 0 0
KCB
9.8
9.8
9.89 9.98 9.79 13,900 0 0 0
KDC
49.2
49.2
49.70 49.70 49.10 94,000 0 0 0
KDH
20.5
20.5
21.30 21.40 20 5,202,200 0 0 0
KDM
21.4
21.4
21.40 21.40 21.40 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,600 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 4.93 4.81 3,665,800 0 0 0
KHP
9.7
9.7
9.61 9.71 9.54 24,200 0 0 0
KHS
12.4
12.4
12.40 12.50 12.30 7,800 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
2.48 2.50 2.40 11,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
36.5
36.5
36.60 36.70 36.50 385,300 0 0 0
KSB
14.6
14.6
14.70 14.70 14.30 577,800 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
77.8
77.8
79.10 80.40 75.20 145,800 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.2
20.2
20.24 20.24 20.24 100 0 0 0
KTS
22.4
22.4
22.40 22.40 22.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 2,500 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
L14
20.2
20.2
20.30 20.50 19.90 52,100 0 0 0
L18
16.2
16.2
16.40 16.40 16 8,600 0 0 0
L40
26.9
26.9
27.80 27.80 26.90 43,600 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
22
20.75 22 20.60 8,100 0 0 0
LAI
9.3
9.3
9.33 9.58 9.33 2,400 0 0 0
LAS
13.9
13.9
14.20 14.20 13.90 167,600 0 0 0
LAW
25
25
25 25 25 0 0 0 0
LBE
14.8
14.8
15 15 14.60 7,300 0 0 0
LBM
29.2
29.2
29 29.30 28.50 16,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.50 8.60 8.29 473,800 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.1
3.1
3.14 3.22 3.05 674,700 0 0 0
LDP
8.1
8.1
8.10 8.10 8 35,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
3.4
3.4
3.40 3.40 3.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.30 5.34 5.20 36,400 0 0 0
LHC
46
46
46.60 49.80 45.20 11,200 0 0 0
LHG
26.6
26.6
26.59 26.92 26.31 78,300 0 0 0
LIC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
LIG
3.9
3.9
3.90 3.90 3.70 62,100 0 0 0
LIX
27
27
27.20 27.20 26.10 14,700 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
21
21
20.50 21 19.80 1,800 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
15.6
15.6
15.65 15.65 15.65 0 0 0 0
LMC
5.7
5.7
5.60 5.70 5.60 600 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
7.6
7.6
7.60 7.60 7.51 5,100 0 0 0
LNC
5.5
5.5
5.50 5.50 5.50 300 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
51.3
51.3
51 52.80 51 1,773,300 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
33.8
33.8
33.90 33.90 33.80 4,600 0 0 0
LSS
8.3
8.3
8.29 8.29 8.15 53,900 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
M10
21
21
22 22 21 9,200 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
11.10 13 11 6,200 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.3
20.3
20.58 20.66 20.22 12,882,800 0 0 0
MBG
2.7
2.7
2.80 2.90 2.70 305,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.7
19.7
20.24 20.52 19.20 11,410,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 5,400 0 0 0
MCM
28.7
28.7
28.90 29.30 28.20 40,600 0 0 0
MCO
5.7
5.7
5.70 5.70 5.60 3,100 0 0 0
MCP
28
28
28 28.10 27.90 15,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.49 8.58 8.49 300 0 0 0
MDF
4.9
4.9
5 5 4.90 14,700 0 0 0
MDG
37.7
37.7
37.75 37.75 37.70 200 0 0 0
MEC
2.3
2.3
2.30 2.30 2.30 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
6.1
6.1
6.11 6.11 6.11 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.9
32.9
33.10 33.10 32.90 3,100 0 0 0
MGC
11.6
11.6
11.60 11.60 11.60 2,500 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 100 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.9
27.9
27.80 27.90 27.80 300 0 0 0
MHC
9.0
9.0
9.06 9.06 9.05 21,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.53 16.58 16.44 234,800 0 0 0
MKP
29.4
29.4
29.43 29.43 29.43 100 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
MML
29.2
29.2
29.80 29.90 28 23,500 0 0 0
MNB
22.8
22.8
22.81 22.81 22.81 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.6
15.6
15.60 15.70 15.50 12,600 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18
18
18 18 18 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.2
13.2
13.33 13.38 13.04 10,792,400 0 0 0
MSH
32.7
32.7
33.15 33.20 32.60 138,000 0 0 0
MSN
70.5
70.5
71.60 71.80 69.20 4,680,200 0 0 0
MSR
37.1
37.1
38.39 38.49 36.23 1,429,000 0 0 0
MST
8.9
8.9
8.90 8.90 8.70 1,109,700 0 0 0
MTA
11.9
11.9
11.88 12.17 11.58 11,200 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 25 500 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 200 0 0 0
MTP
12.6
12.6
12.60 12.60 12.60 0 0 0 0
MTS
9
9
9 9 9 1,000 0 0 0
MTV
13.8
13.8
13.80 13.80 13.80 100 0 0 0
MVB
15.5
15.5
15.50 15.50 15.50 700 0 0 0
MVC
12.8
12.8
13.23 13.52 12.76 2,000 0 0 0
MVN
58
58
60 61 58 10,500 0 0 0
MWG
76.8
76.8
77.39 77.59 75.52 4,935,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
48.55 48.70 48.30 281,200 0 0 0
NAG
6.8
6.8
6.90 6.90 6.81 14,400 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
32
32
33 33 32 4,700 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
8.6
8.6
8.60 8.60 8.60 0 0 0 0
NBB
17.5
17.5
17.25 17.55 17.20 51,000 0 0 0
NBC
7.8
7.8
7.86 7.96 7.77 36,700 0 0 0
NBE
8.8
8.8
8.80 8.80 8.60 11,100 0 0 0
NBP
8
8
8 8 8 100 0 0 0
NBT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.8
86.8
87.08 88.18 86.81 37,600 0 0 0
ND2
31.7
31.7
31.88 31.88 31.70 1,000 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
10.8
10.8
10.90 11 10.60 196,100 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.2
4.2
4.70 4.70 4.20 17,600 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
6.4
6.4
6.50 6.50 6.40 8,900 0 0 0
NET
65.6
65.6
65.60 65.60 65.60 1,000 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
9.2
9.2
9.50 9.50 9.04 131,900 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
10.3
10.3
10.30 10.35 10.15 28,700 0 0 0
NHT
11.9
11.9
11.85 11.85 11.85 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 0 0 0 0
NKG
12.1
12.1
12.05 12.30 11.70 2,047,300 0 0 0
NLG
25.5
25.5
25.80 26.05 24.75 2,549,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.5
43.5
43.53 43.53 43.13 22,400 0 0 0
NNT
55.5
55.5
55.48 55.48 55.48 0 0 0 0
NO1
4.9
4.9
4.90 4.99 4.88 24,500 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 100 0 0 0
NRC
6.7
6.7
7 7.10 6.60 888,500 0 0 0
NSC
70.8
70.8
70.80 70.80 70.80 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 38,000 0 0 0
NSL
10.4
10.4
10.42 10.42 10.42 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NT2
22.0
22.0
22.65 22.80 21.55 966,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
51.5
51.5
51.53 51.53 51.53 400 0 0 0
NTL
15
15
15.20 15.20 14.20 284,700 0 0 0
NTP
49.8
49.8
50.30 50.60 49.80 101,800 0 0 0
NTT
10.3
10.3
10.30 10.30 10.30 1,300 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.7
9.7
9.58 9.68 9.58 400 0 0 0
NVB
14.4
14.4
14.60 14.80 13.40 710,800 0 0 0
NVL
12.4
12.4
12.30 12.45 11.70 23,470,700 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.5
7.5
7.48 7.48 7.48 2,000 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.40 4.40 3.90 300 0 0 0
OCB
11.3
11.3
11.45 11.50 11.20 4,813,500 0 0 0
OCH
7.7
7.7
7.50 8.10 7.40 84,200 0 0 0
ODE
46.7
46.7
46.60 46.90 46.50 16,900 0 0 0
OGC
2.8
2.8
2.84 2.84 2.79 367,400 0 0 0
OIL
12.4
12.4
12.86 12.96 12.37 1,587,500 0 0 0
ONE
11.6
11.6
11.60 11.60 11.60 1,900 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.3
19.3
19.48 19.48 19.31 800 0 0 0
ORS
13.9
13.9
14.75 14.75 13.65 11,803,500 0 0 0
PAC
18.2
18.2
18.60 18.60 17.95 285,400 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.3
22.3
22.75 22.90 21.95 688,900 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
PAS
2.5
2.5
2.50 2.60 2.50 16,800 0 0 0
PAT
60.7
60.7
61.25 61.64 60.68 23,800 0 0 0
PBC
5.6
5.6
5.60 5.70 5.60 5,800 0 0 0
PBP
10.7
10.7
10.69 10.69 10.69 700 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 100 0 0 0
PC1
20.6
20.6
21.55 21.70 20.50 7,464,000 0 0 0
PCC
25.2
25.2
25.20 25.20 25.20 200 0 0 0
PCE
18.2
18.2
18.21 18.21 18.21 0 0 0 0
PCF
3.3
3.3
3 3.30 3 1,500 0 0 0
PCH
17.4
17.4
17.20 17.48 17.10 99,600 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.3
10.3
10 10.30 9.90 14,900 0 0 0
PDB
20
20
20 20.20 19.60 14,300 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PDN
97.8
97.8
98.40 98.40 97.82 300 0 0 0
PDR
14.3
14.3
14.55 14.55 13.90 11,827,800 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 200 0 0 0
PET
50.3
50.3
51.24 52.10 47.81 726,800 0 0 0
PFL
1.9
1.9
2 2 1.90 143,100 0 0 0
PGB
10.8
10.8
10.90 11 10.70 29,000 0 0 0
PGC
12.3
12.3
12.20 12.40 12.20 2,400 0 0 0
PGD
22.2
22.2
22.10 22.70 22.10 1,200 0 0 0
PGI
17
17
17 17 17 1,000 0 0 0
PGN
6.6
6.6
6.60 6.60 6.60 3,100 0 0 0
PGS
50
50
50 50 50 100 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.1
20.1
19.79 20.46 19.79 22,500 0 0 0
PHC
4.6
4.6
4.60 4.61 4.51 9,700 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
38
38.70 38.90 37.70 183,700 0 0 0
PHR
34.1
34.1
34.73 35.27 33.65 286,000 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
13.7
13.7
14.03 14.03 13.66 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PIT
7.7
7.7
7.60 7.70 7.60 9,100 0 0 0
PIV
6.4
6.4
6.50 6.50 6.40 95,000 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
21.3
21.3
27.02 27.02 21.31 300 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 600 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
21
21
21.10 21.10 20.10 211,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.13 4.26 4.05 10,500 0 0 0
PLX
33.9
33.9
35.33 35.62 32.97 3,251,400 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 300 0 0 0
PMC
127.0
127.0
118.34 127.00 118.34 200 0 0 0
PMG
6.5
6.5
6.51 6.51 6.51 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
35.1
35.1
35.10 35.10 35.10 500 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
30.8
30.8
30.85 30.85 30.85 1,200 0 0 0
PND
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
54.6
54.6
54.60 54.60 54.60 565,000 0 0 0
PNP
20
20
20 20 20 100 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
35
35
35 35 35 0 0 0 0
POS
13.5
13.5
14.10 14.10 13.50 8,000 0 0 0
POT
21.7
21.7
19.70 21.66 19.70 3,000 0 0 0
POV
6.7
6.7
6.70 6.70 6.70 500 0 0 0
POW
14.8
14.8
14.80 15.15 14.50 20,318,900 0 0 0
PPC
9.3
9.3
9.45 9.47 9.31 291,400 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.0
25.0
25.24 25.24 24.86 15,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
19.8
19.8
19.80 19.80 19.80 100 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PRE
27.0
27.0
27.07 27.07 26.97 4,800 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.6
8.6
8.50 8.60 8.50 5,200 0 0 0
PSB
5
5
5.20 5.20 5 23,900 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.46 13.62 13.08 43,200 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PSI
10.5
10.5
10.90 11.30 10.20 581,900 0 0 0
PSL
8.9
8.9
8.90 8.90 8.90 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
7.3
7.3
7.32 7.32 7.32 0 0 0 0
PTB
37.0
37.0
36.57 37.01 35.46 79,900 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 0 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 0 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 0 0 0 0
PTH
12
12
12 12 12 500 0 0 0
PTI
24.8
24.8
24.80 24.80 24.80 7,400 0 0 0
PTL
2.1
2.1
2.21 2.23 2.03 137,700 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
11
11 11 11 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTV
5.3
5.3
5.30 5.40 5.20 2,500 0 0 0
PV2
2
2
1.90 2 1.90 105,900 0 0 0
PVB
23.3
23.3
24.20 24.20 23.30 73,500 0 0 0
PVC
12.6
12.6
12.80 12.90 12.20 300,100 0 0 0
PVD
18.9
18.9
19.53 19.56 18.57 2,910,600 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.8
5.8
5.80 5.80 5.80 49,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.3
64.3
64.74 64.82 63.94 25,700 0 0 0
PVM
19
19
19.10 19.10 19 10,400 0 0 0
PVO
5.8
5.8
5.80 6 5.80 19,200 0 0 0
PVP
16.2
16.2
16.75 16.75 15.75 716,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
30.3
30.3
31.67 31.92 30.17 4,149,700 0 0 0
PVT
19.1
19.1
19.80 19.95 18.70 4,652,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6
6
5.20 6 5.20 4,600 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.2
12.2
12.30 12.30 12.10 16,100 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
14.3
14.3
17.65 17.65 14.27 1,400 0 0 0
QCG
11.6
11.6
11.55 11.80 11.50 191,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
32
32
32 32 32 0 0 0 0
QNS
48.0
48.0
48.05 48.54 47.75 508,500 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
36
36
36 36 36 1,000 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 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
11.60 11.70 11.40 256,800 0 0 0
RAL
81.3
81.3
81.19 81.29 81.19 300 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.4
11.4
11.30 11.40 11.30 1,600 0 0 0
REE
47.3
47.3
48.80 48.90 46.80 1,118,200 0 0 0
RIC
9.2
9.2
8 9.20 7.50 1,800 0 0 0
RTB
25.2
25.2
25.23 25.23 25.23 100 0 0 0
RYG
8.5
8.5
8.39 8.54 8.09 239,500 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 32.50 100 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 100 0 0 0
S99
8.5
8.5
8.70 8.70 8.50 18,100 0 0 0
SAB
44.1
44.1
44.82 45.05 43.79 863,000 0 0 0
SAC
11.6
11.6
11.93 11.93 11.56 600 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 5,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 100 0 0 0
SAM
6.0
6.0
5.90 5.96 5.85 61,500 0 0 0
SAS
34.4
34.4
34.92 34.92 34.30 10,400 0 0 0
SAV
13.3
13.3
12.65 13.30 12.60 4,000 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 100 0 0 0
SBA
26.5
26.5
26.30 26.50 25.70 4,300 0 0 0
SBB
20.4
20.4
20.39 20.39 20.39 100 0 0 0
SBD
7.7
7.7
7.69 7.69 7.69 100 0 0 0
SBG
11.8
11.8
11.80 11.90 11.70 78,800 0 0 0
SBH
40.4
40.4
39.40 40.40 39.40 300 0 0 0
SBL
5.4
5.4
5.40 5.40 5.40 2,000 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
5.2
5.2
5.20 5.50 5 2,936,400 0 0 0
SBT
21.3
21.3
21.25 21.30 21.10 515,300 0 0 0
SBV
6.3
6.3
6 6.30 6 1,000 0 0 0
SC5
15.2
15.2
15.20 15.20 15.20 200 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.6
61.6
61.90 62 61.50 28,500 0 0 0
SCI
11
11
11.20 11.20 10.70 23,100 0 0 0
SCJ
2.8
2.8
2.80 2.90 2.80 5,100 0 0 0
SCL
19.5
19.5
19.70 19.70 19.30 40,200 0 0 0
SCO
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SCR
4.9
4.9
5 5.06 4.90 1,490,800 0 0 0
SCS
46.4
46.4
46.77 46.96 46.39 86,600 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.8
9.8
9.80 9.80 9.50 11,400 0 0 0
SD5
7.1
7.1
7.60 7.60 7.10 2,600 0 0 0
SD6
2
2
2 2 2 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
10.5
10.5
10.50 10.50 10.50 8,000 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 600 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
8.1
8.1
8.08 8.08 8.08 600 0 0 0
SDN
19.0
19.0
18.99 18.99 18.99 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 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
48
48
48 48 48 1,000 0 0 0
SEB
40.9
40.9
40.91 40.91 40.91 0 0 0 0
SED
15.9
15.9
15.90 16 15.90 7,700 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
9.8
9.8
9.92 9.92 9.78 1,100 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
17.8
17.8
17.80 17.80 17.80 100 0 0 0
SGB
12.6
12.6
13.30 13.30 12.60 7,100 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 1,200 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.1
21.1
21.10 21.10 21.10 300 0 0 0
SGI
9.1
9.1
9.52 9.52 9.07 900 0 0 0
SGN
56.3
56.3
56 56.30 55.20 3,500 0 0 0
SGP
22.5
22.5
22.50 22.90 22.30 26,500 0 0 0
SGR
11.2
11.2
11.54 11.54 11 41,900 0 0 0
SGS
12.4
12.4
12.38 12.38 12.38 0 0 0 0
SGT
13.6
13.6
13.85 13.85 13.40 6,300 0 0 0
SHA
3.9
3.9
3.88 3.94 3.88 500 0 0 0
SHB
13.4
13.4
13.65 13.70 13.30 68,677,300 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 0 0 0 0
SHE
7.5
7.5
7.40 7.50 7.40 19,600 0 0 0
SHI
14.2
14.2
13.85 14.25 13.85 253,000 0 0 0
SHN
7
7
7.30 7.40 6.50 1,131,500 0 0 0
SHP
32.7
32.7
32.90 32.90 32.70 1,100 0 0 0
SHS
18.7
18.7
19.40 19.50 18.20 16,314,100 0 0 0
SID
13.9
13.9
13.90 13.90 13.90 600 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
16
16
16.20 16.50 15 500 0 0 0
SJD
14.1
14.1
14.20 14.20 14.05 86,800 0 0 0
SJE
12.5
12.5
12.60 12.60 12.30 32,400 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 300 0 0 0
SJM
6.5
6.5
6.60 6.60 6.50 4,400 0 0 0
SJS
47.8
47.8
48 48 47.25 9,000 0 0 0
SKG
8.3
8.3
8.30 8.45 8.30 48,000 0 0 0
SKH
21
21
21 21 21 100 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 500 0 0 0
SLS
149.9
149.9
150 150 149.90 1,200 0 0 0
SMA
7.6
7.6
7.56 7.56 7.56 0 0 0 0
SMB
38.9
38.9
39 39 38.60 400 0 0 0
SMC
10.6
10.6
10.60 10.65 10.40 152,300 0 0 0
SMN
7.2
7.2
6.30 7.20 6.30 1,500 0 0 0
SMT
9.5
9.5
10.40 10.40 9.40 4,700 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
27.4
27.4
27.10 27.40 27.10 1,800 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
33
33
33 33 33 400 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,000 0 0 0
SRC
40.8
40.8
40.80 40.80 40.80 800 0 0 0
SRF
7.2
7.2
7.26 7.35 7.09 27,400 0 0 0
SSB
16.4
16.4
16.50 16.50 16.05 2,425,200 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7
7
7.30 7.30 7 400 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.4
21.4
21.98 22.14 21.02 18,215,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3.0
3.0
2.99 3.01 2.95 21,400 0 0 0
STB
70.8
70.8
72.30 72.60 70.80 3,503,000 0 0 0
STC
14
14
14 14 14 100 0 0 0
STG
31.7
31.7
31.65 31.65 31.65 100 0 0 0
STH
20.7
20.7
20.70 20.80 20.70 90,900 0 0 0
STK
9.1
9.1
9.09 9.09 8.96 40,300 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
20.4
20.4
17.99 20.42 17.99 61,200 0 0 0
SVD
4.3
4.3
4.40 4.59 4.28 16,800 0 0 0
SVG
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.5
2.5
2.60 2.70 2.40 251,300 0 0 0
SVT
9.4
9.4
9.40 9.40 9.35 1,200 0 0 0
SWC
24.6
24.6
24.60 24.60 24 1,800 0 0 0
SZB
39.2
39.2
39.54 40.08 39.18 11,900 0 0 0
SZC
20.0
20.0
21.20 21.20 19.73 881,300 0 0 0
SZE
7.1
7.1
7.42 7.42 7.13 400 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.5
26.5
26.83 26.83 26.38 37,000 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
9.91 10.08 9.91 8,300 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAW
16.2
16.2
16.20 16.20 16.20 100 0 0 0
TBC
32
32
32.50 32.50 32 1,600 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
33.8
33.8
33.60 33.95 33.20 10,686,300 0 0 0
TCH
12.4
12.4
12.91 12.95 12.36 6,643,000 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
30.2
30.2
30.05 30.25 29.95 12,200 0 0 0
TCM
20.1
20.1
20.10 20.15 19.85 1,070,200 0 0 0
TCO
10.7
10.7
10.70 10.80 10.55 248,200 0 0 0
TCR
2.2
2.2
2.33 2.33 2.21 2,500 0 0 0
TCT
18.3
18.3
19.25 19.25 18.30 200 0 0 0
TCW
29
29
29.70 29.70 29 3,000 0 0 0
TDB
40
40
40 40 40 400 0 0 0
TDC
9.2
9.2
9.13 9.20 9.10 14,400 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.3
2.3
2.37 2.37 2.33 16,600 0 0 0
TDH
3.6
3.6
3.61 3.70 3.57 40,600 0 0 0
TDM
58.7
58.7
56.76 58.70 56.76 162,400 0 0 0
TDP
26.8
26.8
26 26.82 26 149,700 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 44,500 0 0 0
TDW
46.9
46.9
46.93 46.93 46.93 100 0 0 0
TED
63.7
63.7
63.70 63.70 63.70 0 0 0 0
TEG
6.0
6.0
5.81 5.95 5.63 12,900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
43
43
43 43 43 100 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TH1
5
5
5.20 5.20 5 1,100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
132.6
132.6
148 148 132.60 55,200 0 0 0
THG
33.1
33.1
33.75 33.75 33 40,300 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
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.1
8.1
8.20 8.20 7.90 8,300 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.5
15.5
15.49 15.49 15.49 100 0 0 0
TID
18.8
18.8
19.18 19.18 18.80 18,100 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.3
6.3
6.30 6.40 6.10 256,400 0 0 0
TIN
103
103
112 114 100 50,300 0 0 0
TIP
16.7
16.7
16.90 16.95 16.67 23,600 0 0 0
TIS
4.5
4.5
4.50 4.50 4.50 300 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9
9
9 9 8.60 3,300 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 11.48 500 0 0 0
TL4
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TLD
8.5
8.5
8.50 8.51 8.48 110,000 0 0 0
TLG
48.0
48.0
48.59 48.88 48.00 122,400 0 0 0
TLH
4.4
4.4
4.39 4.39 4.35 121,800 0 0 0
TLP
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMB
51.4
51.4
51.50 51.60 51.40 3,600 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
46.0
46.0
46.00 46.00 45.62 1,700 0 0 0
TMS
37.7
37.7
37.65 37.70 37.65 1,400 0 0 0
TMT
11.5
11.5
11.50 11.50 11.50 4,600 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
12.7
12.7
12.72 12.72 12.72 200 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
30
30 30 30 100 0 0 0
TNG
17.9
17.9
18.32 18.32 17.76 622,700 0 0 0
TNH
8.0
8.0
8 8.17 7.99 75,600 0 0 0
TNI
5.1
5.1
5.09 5.19 4.98 263,800 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
11.60 11.60 10.95 32,700 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
173.7
173.7
174.83 174.83 167.88 7,000 0 0 0
TOT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
16.2
16.2
16.65 16.65 16.10 9,645,700 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 1,000 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
39.3
39.3
39.39 39.39 39.00 5,300 0 0 0
TRC
19.4
19.4
19.92 20.02 19.42 90,300 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 1,000 0 0 0
TSB
21.3
21.3
23 23.50 21 12,000 0 0 0
TSC
2.2
2.2
2.27 2.28 2.15 190,300 0 0 0
TSD
3.4
3.4
3.40 3.40 3.10 3,100 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 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.7
9.7
9.10 9.70 9.10 1,700 0 0 0
TTA
11.3
11.3
11.45 11.45 11.15 105,600 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
99.5
99.5
99.27 99.47 99.27 1,200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.1
2.1
2.10 2.10 2.07 353,300 0 0 0
TTG
12.7
12.7
12.70 12.70 12.60 9,200 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 399,900 0 0 0
TTL
7.2
7.2
7.90 7.90 7.20 7,000 0 0 0
TTN
13.7
13.7
14.10 14.10 13.70 9,800 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32
32
32.10 32.10 32 400 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
22.2
22.2
22.60 22.70 22.10 40,900 0 0 0
TV2
27.1
27.1
29 29 26.65 295,100 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 100 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 4,100 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 100 0 0 0
TVB
7.7
7.7
7.61 7.89 7.61 80,500 0 0 0
TVC
9.5
9.5
10 10.20 9.50 2,005,800 0 0 0
TVD
9
9
9.10 9.10 9 48,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.6
6.6
7 7 6.60 1,500 0 0 0
TVN
11
11
11.40 11.50 11 665,600 0 0 0
TVS
13.5
13.5
13.79 13.88 13.36 279,100 0 0 0
TVT
15.3
15.3
15.29 15.29 15.15 1,600 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
16.8
16.8
16.45 16.75 16.45 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
6.90 6.90 6.80 2,300 0 0 0
UDL
34.5
34.5
34.55 34.55 34.55 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
58 58 58 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 6.90 1,000 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
USC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
USD
17
17
16.70 17 16.60 2,000 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.7
10.7
10.70 10.70 10.70 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 100 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
13.3
13.3
11.10 13.30 11.10 700 0 0 0
VC2
4.3
4.3
4.30 4.30 4.20 39,600 0 0 0
VC3
24.5
24.5
24.74 24.74 24.37 1,531,900 0 0 0
VC6
20.6
20.6
20.60 20.60 20.60 0 0 0 0
VC7
8.2
8.2
8.10 8.20 8 64,900 0 0 0
VC9
4.6
4.6
4.60 4.70 4.50 44,800 0 0 0
VCA
6.1
6.1
6.15 6.15 6.10 5,700 0 0 0
VCB
60.7
60.7
61.49 61.98 60.20 4,173,100 0 0 0
VCC
9.5
9.5
9 9.50 9 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.1
295.1
296.10 296.10 295.10 700 0 0 0
VCG
17.9
17.9
18.39 18.48 17.81 4,466,400 0 0 0
VCI
24.5
24.5
25.20 25.35 24.10 7,567,900 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.9
23.9
23.70 24.30 23.70 40,400 0 0 0
VCR
42.3
42.3
42.30 42.30 42.30 100 0 0 0
VCS
35.4
35.4
36.20 36.20 35 91,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 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
10
10
10 10 10 4,000 0 0 0
VDN
30.0
30.0
26.13 29.98 26.13 1,300 0 0 0
VDP
39.9
39.9
39.93 39.93 39.93 900 0 0 0
VDS
15.8
15.8
16.10 16.30 15.05 3,297,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
3 3.10 2.90 500 0 0 0
VE3
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35.1
35.1
35.20 35.30 34.90 198,000 0 0 0
VEC
28.8
28.8
29 29 28.60 1,800 0 0 0
VEF
85.2
85.2
86 86 84.50 2,300 0 0 0
VES
29.3
29.3
29.30 29.30 29.30 100 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.6
46.6
46.70 46.80 46.60 1,900 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
40.1
40.1
40.87 40.87 38.05 461,800 0 0 0
VGG
38.5
38.5
38.90 38.90 38.50 500 0 0 0
VGI
82.8
82.8
84.56 85.04 81.68 379,300 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
26.90 27 26.70 8,900 0 0 0
VGR
88.4
88.4
95.88 95.88 87.56 4,900 0 0 0
VGS
21
21
20.80 21.40 20.60 200,400 0 0 0
VGT
11.3
11.3
11.31 11.41 11.12 705,800 0 0 0
VGV
43
43
44.50 44.50 43 6,100 0 0 0
VHC
57.6
57.6
59.50 60 56.20 318,800 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 66,400 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.70 1.80 1.60 356,000 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VHM
77.1
77.1
79.35 79.35 76.05 7,156,200 0 0 0
VIB
14.7
14.7
15.11 15.16 14.61 13,853,700 0 0 0
VIC
220.3
220.3
222.50 222.70 217.10 3,093,000 0 0 0
VID
4.7
4.7
4.66 4.66 4.65 400 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.7
15.7
15.99 15.99 15.70 10,800 0 0 0
VIG
4.9
4.9
4.80 5 4.80 260,700 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
10.3
10.3
10.35 10.35 10.20 52,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.1
28.1
25.01 28.09 25.01 600 0 0 0
VIW
26.8
26.8
27.80 27.80 26.40 173,600 0 0 0
VIX
15.5
15.5
16.33 16.38 15.14 54,164,200 0 0 0
VJC
140.6
140.6
141.80 142 137.70 965,100 0 0 0
VLA
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VLB
47.4
47.4
47.80 48.09 47.42 22,200 0 0 0
VLC
12.3
12.3
12.40 12.50 12.30 31,400 0 0 0
VLG
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
4.20 4.20 3.90 11,600 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
25
25
25 25 25 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
15.0
15.0
14.98 14.98 14.98 1,400 0 0 0
VNB
14
14
14.10 14.10 14 3,700 0 0 0
VNC
35.6
35.6
36 36 35.60 9,400 0 0 0
VND
18.2
18.2
18.40 18.65 17.65 20,392,800 0 0 0
VNF
13.6
13.6
15 15 13.50 11,600 0 0 0
VNG
6.1
6.1
6.49 6.49 6.07 4,100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
6.1
6.1
6.10 6.10 6.10 300 0 0 0
VNL
19.3
19.3
19.25 19.25 19.25 500 0 0 0
VNM
55.3
55.3
55 55.40 54.60 3,211,000 0 0 0
VNP
17.5
17.5
17.10 17.50 17.10 1,900 0 0 0
VNR
18.0
18.0
18.10 18.10 17.92 11,300 0 0 0
VNS
7.7
7.7
7.71 7.71 7.70 5,100 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
430
430
422 430.70 412 5,100 0 0 0
VOS
12.2
12.2
12.25 12.40 12.05 487,700 0 0 0
VPA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPB
27.5
27.5
27.80 27.95 26.95 14,582,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.3
21.3
21.50 21.50 21.30 6,400 0 0 0
VPG
2.5
2.5
2.57 2.57 2.45 147,000 0 0 0
VPH
3.5
3.5
3.50 3.60 3.44 14,100 0 0 0
VPI
56.1
56.1
55.82 56.64 55.64 598,200 0 0 0
VPL
83
83
86.40 86.40 83 671,900 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 200 0 0 0
VPS
9.2
9.2
9.29 9.29 8.82 9,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12
12
12 12 11.70 1,500 0 0 0
VRE
27.7
27.7
28.45 28.90 27.25 5,346,600 0 0 0
VRG
14
14
14 14 14 1,100 0 0 0
VSA
20.1
20.1
18.70 20.10 18.70 400 0 0 0
VSC
17.6
17.6
18.65 18.80 17.35 5,185,000 0 0 0
VSE
8
8
8 8 8 0 0 0 0
VSF
25.6
25.6
24.80 25.60 24.80 11,900 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.1
41.1
41.21 41.21 40.88 1,700 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 0 0 0 0
VSM
14.3
14.3
14.40 14.40 14.30 200 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.8
12.8
12.75 13.15 12.75 2,300 0 0 0
VTC
10.1
10.1
10.37 10.37 10.05 9,900 0 0 0
VTD
4.6
4.6
4.70 4.80 4.50 178,000 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9
9
9 9 9 200 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
39.5
39.5
39.99 39.99 38.84 1,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.70 10.50 101,400 0 0 0
VTP
53.9
53.9
54.45 54.96 53.25 267,100 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.4
10.4
11 11 10.40 33,400 0 0 0
VTV
13.4
13.4
13.30 14.60 13.30 23,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.20 1,029,500 0 0 0
VUA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
9
9
8.70 9.30 8.70 6,100 0 0 0
VWS
21.8
21.8
21.80 21.80 21.80 0 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
292.1
292.1
319.90 319.90 292.10 1,100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
7.3
7.3
7.40 7.50 7 66,800 0 0 0
WTC
10.9
10.9
10.90 10.90 10.80 1,100 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 600 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
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 9.70 51,800 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
14.1
14.1
14.27 14.27 14.08 1,100 0 0 0
XPH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
YBM
10.0
10.0
9.99 9.99 9.91 1,200 0 0 0
YEG
9.0
9.0
9.18 9.38 9 854,100 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
^VN30
1,991.1
1,991.1
0 0 0 327,998,739 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |