DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/07/2026

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 10/07/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.8
29.8
29.79 29.79 29.79 100 0 0 0
AAA
6.9
6.9
7.01 7.05 6.95 612,500 0 0 0
AAH
2.4
2.4
2.50 2.50 2.30 419,300 0 0 0
AAM
6.5
6.5
6.43 6.66 6.41 1,200 0 0 0
AAS
8.5
8.5
8.90 8.90 8.40 2,166,100 0 0 0
AAT
2.7
2.7
2.73 2.77 2.73 18,000 0 0 0
ABB
17.6
17.6
17.20 18 17.10 2,000,600 0 0 0
ABC
10.1
10.1
10.20 10.20 10 31,200 0 0 0
ABI
19.3
19.3
19.20 19.30 19.20 1,100 0 0 0
ABR
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ABS
3.0
3.0
3.01 3.10 3.01 209,600 0 0 0
ABT
51.4
51.4
51.20 52.60 51 22,200 0 0 0
ABW
13.8
13.8
13.50 13.90 13.50 326,800 0 0 0
ACB
22.6
22.6
22.80 22.85 22.55 7,372,900 0 0 0
ACC
10.7
10.7
10.55 10.85 10.25 13,600 0 0 0
ACE
35.1
35.1
35.07 35.07 35.07 0 0 0 0
ACL
12.7
12.7
12.05 12.70 12.05 2,000 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 53,800 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
42.4
42.4
42.50 42.80 42.40 311,900 0 0 0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.7
8.7
8.50 8.72 8.49 1,800 0 0 0
ADS
7.9
7.9
8 8.10 7.89 83,500 0 0 0
AG1
10.9
10.9
10.90 10.90 10.70 3,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.45 10.68 10.36 216,600 0 0 0
AGP
33.5
33.5
33.60 33.60 33.20 700 0 0 0
AGR
15.4
15.4
16 16 15.35 1,005,900 0 0 0
AGX
152.8
152.8
152.76 152.76 152.76 100 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AIG
41.9
41.9
42.20 43.49 41.94 47,100 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
7
7
6.90 7 6.80 1,500 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 200 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 5,400 0 0 0
AMS
7
7
7 7.10 7 24,600 0 0 0
AMV
1.4
1.4
1.30 1.40 1.30 558,500 0 0 0
ANV
19.6
19.6
20.20 20.20 19.40 832,400 0 0 0
APF
47.8
47.8
47.60 47.80 47.40 14,400 0 0 0
APG
5.0
5.0
5.11 5.15 4.95 598,700 0 0 0
APH
5.5
5.5
5.53 5.58 5.48 123,900 0 0 0
API
6
6
6.10 6.30 6 66,500 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4.10 4.20 4 3,500 0 0 0
APS
6.8
6.8
7.20 7.30 6.80 692,900 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 200 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.30 16.80 16.30 700 0 0 0
ASM
6.2
6.2
5.99 6.19 5.97 1,331,700 0 0 0
ASP
9.2
9.2
9.05 9.47 9.05 25,800 0 0 0
AST
63.4
63.4
63.40 63.40 63.40 200 0 0 0
ATA
0.4
0.4
0.40 0.40 0.30 201,000 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
41.4
41.4
41.40 41.40 41.40 200 0 0 0
AVG
8.7
8.7
8.70 8.80 8.70 15,900 0 0 0
BAB
12
12
12.40 12.50 12 9,500 0 0 0
BAF
30.1
30.1
29.50 30.05 29.50 1,131,800 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
7.8
7.8
7.80 7.80 7.80 2,500 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 11.76 500 0 0 0
BBT
12.5
12.5
12.47 12.47 12.47 600 0 0 0
BCA
21.2
21.2
21.20 21.20 21.20 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.80 6.90 6.80 25,600 0 0 0
BCE
7.9
7.9
7.94 7.94 7.58 21,000 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
48.7
48.7
50.30 50.50 48.70 233,000 0 0 0
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
34.19 34.54 33.75 7,000 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 0 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
52.3
52.3
55.30 55.86 52.31 251,000 0 0 0
BGE
2.8
2.8
2.80 2.90 2.70 1,189,900 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22
22
22 22 22 2,200 0 0 0
BHC
1
1
0.80 1 0.80 400 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
6
6
6 6 6 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 1,000 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
22.9
22.9
22.45 22.95 22.45 53,900 0 0 0
BID
37.9
37.9
38.21 38.40 37.93 2,282,200 0 0 0
BIG
4.4
4.4
4.40 4.50 4.40 176,300 0 0 0
BIO
12
12
12 12 12 600 0 0 0
BKC
15.2
15.2
15.15 15.15 15.08 900 0 0 0
BKG
2.3
2.3
2.32 2.35 2.30 74,500 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BMC
12.5
12.5
11.80 12.50 11.80 16,200 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
13.4
13.4
13.46 13.51 13.37 60,100 0 0 0
BMJ
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BMP
146.1
146.1
145.50 148 145 43,900 0 0 0
BMS
14.8
14.8
15.50 15.70 14.70 316,900 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.8
3.8
3.80 3.80 3.80 138,800 0 0 0
BNW
26
26
26 26 26 1,000 0 0 0
BOT
1.6
1.6
1.70 1.70 1.60 111,100 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.5
3.5
3.20 3.60 3.20 400 0 0 0
BRC
11.3
11.3
11.02 11.29 11.02 3,200 0 0 0
BRR
17.1
17.1
17.07 17.07 17.07 0 0 0 0
BRS
24.0
24.0
23.79 24.07 23.79 900 0 0 0
BSA
20.4
20.4
20.20 20.40 20.20 1,200 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
34.5
34.5
35.90 35.90 34.45 1,316,800 0 0 0
BSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
25.2
25.2
26.15 26.15 25.22 7,831,100 0 0 0
BT1
10
10
10 10 10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BTD
18
18
18 18 18 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.6
19.6
19.27 20.18 19.27 2,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
8.2
8.2
8.24 8.24 8.19 50,500 0 0 0
BTS
5
5
5 5 5 0 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
60.7
60.7
60.75 60.75 60.75 0 0 0 0
BVG
2.9
2.9
2.80 2.90 2.80 5,600 0 0 0
BVH
59
59
60 60.60 59 239,000 0 0 0
BVL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
35.9
35.9
35.80 36.40 35.10 970,700 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
44.2
44.2
44.23 44.28 43.79 71,800 0 0 0
BWS
33
33
33 33.50 32.90 1,900 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 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
16.8
16.8
16.86 17.01 15.93 10,400 0 0 0
C47
9.7
9.7
9.61 9.68 9.40 46,600 0 0 0
C4G
6.5
6.5
6.50 6.60 6.40 141,300 0 0 0
C69
19.4
19.4
19.90 19.90 19.40 774,200 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.50 0.50 0.40 11,600 0 0 0
CAG
6
6
5.90 6 5.90 1,600 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
48
48
46.70 49.20 46.70 30,000 0 0 0
CAT
14.8
14.8
14.90 15 14.70 4,200 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24.2
24.2
24.10 24.20 24.10 3,800 0 0 0
CC1
31.0
31.0
30.95 30.95 30.95 0 0 0 0
CCA
13
13
13 13 13 100 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.2
4.2
4.11 4.18 4.11 12,500 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
14.1
14.1
14.10 14.10 14.10 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
18.6
18.6
18.60 18.80 18 175,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.4
26.4
26.80 26.80 26.40 1,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.30 25,200 0 0 0
CDP
11.8
11.8
13 13 11.70 2,000 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 4,600 0 0 0
CEO
14
14
14 14.40 14 3,167,400 0 0 0
CET
3.9
3.9
3.90 4.70 3.90 56,800 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26.0
26.0
26.11 26.11 25.92 3,000 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.4
7.4
7.44 7.44 7.10 136,900 0 0 0
CII
16.2
16.2
16.45 16.55 16.15 6,163,400 0 0 0
CIP
1.7
1.7
1.70 1.70 1.60 2,600 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 200 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
52.9
52.9
52.99 52.99 52.90 1,100 0 0 0
CKD
22.4
22.4
22.50 22.50 22.20 2,500 0 0 0
CKG
6.4
6.4
6.34 6.40 6.32 44,900 0 0 0
CKV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
CLC
52
52
51.90 52 51.90 3,700 0 0 0
CLH
20.3
20.3
20.10 20.30 20.10 2,500 0 0 0
CLL
27.5
27.5
27.63 27.68 27.54 6,800 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
47.8
47.8
47.75 47.75 47.75 0 0 0 0
CLX
13.6
13.6
13.83 13.83 13.64 51,300 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 800 0 0 0
CMD
18.5
18.5
18.50 18.50 18.50 1,600 0 0 0
CMF
380
380
380 380 380 100 0 0 0
CMG
27
27
26.50 27 26.50 207,900 0 0 0
CMI
1
1
1 1 0.90 2,100 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
CMN
22.7
22.7
23 23 22 2,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.60 6.60 6.50 27,300 0 0 0
CMT
12.5
12.5
11.90 12.50 11.90 35,900 0 0 0
CMV
8.0
8.0
7.98 7.98 7.98 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.50 5.53 5.49 30,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
21.4
21.4
20.10 21.40 20.10 13,300 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 100 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 900 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
16 16 16 100 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
30.8
30.8
30.60 30.90 30.60 20,200 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 100 0 0 0
CRC
6
6
5.99 6.05 5.96 1,323,500 0 0 0
CRE
6.9
6.9
6.93 6.97 6.85 129,100 0 0 0
CSC
12
12
12 12.10 11.50 18,400 0 0 0
CSI
16.3
16.3
16.70 16.70 16.30 2,500 0 0 0
CSM
14.4
14.4
13.95 14.55 13.90 1,435,000 0 0 0
CSV
22.6
22.6
22.50 23.30 22.50 297,100 0 0 0
CT3
7.8
7.8
6.50 7.80 6.50 300 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 200 0 0 0
CTD
68.8
68.8
68.60 69.50 68.60 540,900 0 0 0
CTF
17.1
17.1
17.50 17.50 16.90 337,900 0 0 0
CTG
33.2
33.2
33.68 33.78 33.19 5,505,900 0 0 0
CTI
18.0
18.0
18.05 18.27 18.05 608,500 0 0 0
CTP
8.3
8.3
8.60 8.60 8.20 34,800 0 0 0
CTR
74
74
74.90 74.90 73.50 107,700 0 0 0
CTS
27.9
27.9
28.50 29 27.60 1,879,400 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
10.7
10.7
10.72 10.72 10.72 0 0 0 0
D2D
30.1
30.1
30.10 30.30 30.05 14,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.9
2.9
3 3 2.90 47,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
17.4
17.4
17.80 17.80 17.35 2,716,100 0 0 0
DBD
49.2
49.2
49.06 49.25 48.96 2,600 0 0 0
DBM
21.4
21.4
22.40 22.40 21.42 33,000 0 0 0
DBT
12.7
12.7
12.70 12.70 12.05 32,100 0 0 0
DC1
5.6
5.6
6 6.40 5.60 2,200 0 0 0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.1
7.1
7.15 7.18 7.05 55,100 0 0 0
DCF
32.2
32.2
32.20 32.20 32.20 0 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
38.10 38.40 37.90 665,300 0 0 0
DCM
32.8
32.8
33.80 33.95 32.80 2,460,100 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 0.60 73,100 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 125,000 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 13,800 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 100 0 0 0
DDN
9.8
9.8
9.50 9.90 9.50 9,700 0 0 0
DDV
22.3
22.3
22.20 22.90 22 656,100 0 0 0
DFC
28.8
28.8
29 29.40 28.80 2,200 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 333,600 0 0 0
DGC
41.3
41.3
41.71 41.88 41.26 218,800 0 0 0
DGT
3.7
3.7
3.90 3.90 3.70 106,700 0 0 0
DGW
38.5
38.5
38.90 39.05 38.50 422,800 0 0 0
DHA
48
48
48 48.94 47.91 18,700 0 0 0
DHB
10.5
10.5
10.70 10.70 10.50 1,700 0 0 0
DHC
32.1
32.1
33.10 33.25 32.05 285,600 0 0 0
DHD
27.9
27.9
27.90 28 27.90 3,100 0 0 0
DHG
88.1
88.1
88.13 88.60 87.94 2,500 0 0 0
DHM
6.4
6.4
6.30 6.40 6.25 10,500 0 0 0
DHN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
DHP
10.4
10.4
10.20 10.40 10.20 3,800 0 0 0
DHT
64.5
64.5
63 64.50 63 3,300 0 0 0
DIC
1
1
1 1 0.90 3,400 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.6
11.6
11.56 11.89 11.51 4,368,200 0 0 0
DIH
7.5
7.5
7.50 7.50 7.20 3,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.8
4.8
4.90 4.90 4.80 255,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.52 2.54 2.50 1,009,500 0 0 0
DLR
12
12
12 12 12 100 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 2,000 0 0 0
DMN
8.1
8.1
8.70 8.70 8.10 1,200 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 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
18.7
18.7
18.70 18.70 18.70 100 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 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 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.7
10.7
10.79 10.79 10.70 300 0 0 0
DP1
27.2
27.2
27.20 27.20 27.20 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.6
63.6
62.80 63.60 62.50 4,600 0 0 0
DPG
33.8
33.8
32.40 34.40 32.40 381,900 0 0 0
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
21.9
21.9
22.24 22.42 21.91 3,158,000 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.75 38.85 38.40 155,900 0 0 0
DQC
9.7
9.7
9.30 9.79 9.30 22,400 0 0 0
DRC
11.5
11.5
11.40 11.55 11.35 278,200 0 0 0
DRG
8.0
8.0
8.04 8.04 8.04 1,300 0 0 0
DRH
1.8
1.8
1.95 1.95 1.84 104,800 0 0 0
DRI
13.3
13.3
13.50 13.50 13.20 142,900 0 0 0
DRL
42.4
42.4
42.50 42.50 42.31 1,800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
23.20 23.25 23 648,800 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.4
37.4
37 37.40 37 4,600 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.2
11.2
12 12.40 11.20 113,800 0 0 0
DTA
3.6
3.6
3.68 3.68 3.35 1,700 0 0 0
DTD
13.9
13.9
13.90 13.90 13.70 193,000 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
2 2 1.90 20,400 0 0 0
DTK
11.3
11.3
11.20 11.30 11.20 10,600 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 500 0 0 0
DTP
78.2
78.2
78.25 78.25 78.25 0 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 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
1
1
1 1.10 1 295,800 0 0 0
DVM
6.1
6.1
6.30 6.30 6 49,200 0 0 0
DVN
18.8
18.8
18.80 18.90 18.71 6,700 0 0 0
DVP
68.7
68.7
69.20 69.20 68.53 9,100 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
13.9
13.9
13.90 13.90 13.90 200 0 0 0
DXG
12.1
12.1
12 12.40 11.95 9,989,100 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.10 13.30 13.10 176,100 0 0 0
DXS
7.0
7.0
6.95 7.22 6.94 1,530,100 0 0 0
DXV
3.8
3.8
3.80 3.80 3.60 500 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 0 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
22.4
22.4
22.40 22.40 22.40 300 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EIB
19.8
19.8
20 20 19.75 3,307,400 0 0 0
EIC
19
19
19 19 19 0 0 0 0
EID
20.3
20.3
20.30 20.30 20.30 200 0 0 0
EIN
2
2
2 2 2 100 0 0 0
ELC
16
16
16 16.10 15.90 327,900 0 0 0
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.3
17.3
17.33 17.33 17.33 0 0 0 0
EVE
9.0
9.0
8.67 8.95 8.67 11,400 0 0 0
EVF
12.8
12.8
12.70 12.80 12.65 2,138,500 0 0 0
EVG
5.2
5.2
5.02 5.40 5.02 543,100 0 0 0
EVS
5.6
5.6
5.80 5.80 5.50 165,500 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
3.17 3.20 3.17 5,600 0 0 0
FCN
11.4
11.4
11.45 11.50 11.40 277,500 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.6
22.6
22.05 22.55 22.05 300 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
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
16
16
16 16 15.40 4,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.40 246,200 0 0 0
FIR
5.0
5.0
5.06 5.09 5 242,800 0 0 0
FIT
3.6
3.6
3.60 3.63 3.55 252,400 0 0 0
FMC
34.3
34.3
34.50 34.90 34.15 27,700 0 0 0
FOC
62.1
62.1
63.09 63.09 62.14 11,000 0 0 0
FOX
70.6
70.6
71.50 71.50 70.10 65,000 0 0 0
FPT
70.6
70.6
72 72.30 70.60 7,937,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
113.9
113.9
115.50 115.50 113.90 166,800 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
37.4
37.4
37.43 37.43 37.43 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 0.40 54,300 0 0 0
FTS
26.9
26.9
27.50 27.65 26.80 1,398,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10.10 10.10 9.80 34,100 0 0 0
GAS
75.2
75.2
77 77.20 75.20 512,700 0 0 0
GCB
6.9
6.9
7 7 6.90 7,100 0 0 0
GCF
19.3
19.3
18.80 19.40 18.80 19,000 0 0 0
GDA
13.4
13.4
13.50 13.50 13.40 11,500 0 0 0
GDT
16.8
16.8
16.60 16.80 16.60 2,900 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEG
13.2
13.2
13.45 13.45 13.20 122,100 0 0 0
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
26.6
26.6
27.50 27.85 26.50 10,562,000 0 0 0
GGG
2.3
2.3
2.60 2.60 2.30 2,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
GIL
10.7
10.7
11.20 11.35 10.65 935,300 0 0 0
GKM
1.4
1.4
1.40 1.50 1.30 97,400 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
75.3
75.3
74.40 76.50 73.40 2,176,400 0 0 0
GMH
7.3
7.3
7.30 7.30 7.30 300 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26
26
26 26 26 100 0 0 0
GPC
1.9
1.9
2 2 1.90 2,600 0 0 0
GSM
27.3
27.3
27.22 27.40 27.22 1,300 0 0 0
GSP
10.0
10.0
9.95 10 9.95 2,900 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
150.5
150.5
150.50 150.50 150.50 100 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
30.6
30.6
31.50 31.60 30.60 1,002,000 0 0 0
GVT
78
78
78 78 78 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9
9
9.10 9.10 9 1,200 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAG
14.7
14.7
14.50 14.65 14.50 1,238,600 0 0 0
HAH
49.5
49.5
48.90 49.47 48.51 662,500 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
7.9
7.9
8 8 7.90 10,700 0 0 0
HAP
7.1
7.1
7 7.40 7 111,600 0 0 0
HAR
3.2
3.2
3.17 3.27 3.12 81,400 0 0 0
HAS
7.8
7.8
7.81 7.81 7.81 7,500 0 0 0
HAT
27.5
27.5
27.53 27.53 27.53 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.5
9.5
9.47 9.51 9.41 38,100 0 0 0
HBC
4.7
4.7
4.80 4.80 4.70 291,000 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 0 0 0 0
HBS
4.4
4.4
4.20 4.40 4.20 3,600 0 0 0
HC1
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.5
21.5
21.09 21.50 21.01 2,300 0 0 0
HCD
6.7
6.7
6.65 6.69 6.65 2,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
24.31 24.57 23.97 4,311,500 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HD6
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HDB
27
27
27.10 27.45 27 11,150,500 0 0 0
HDC
14.7
14.7
14.65 14.85 14.50 1,007,800 0 0 0
HDG
18.9
18.9
18.90 19.05 18.85 1,265,900 0 0 0
HDM
33.1
33.1
33.10 33.10 33.10 100 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 1,500 0 0 0
HEJ
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HEP
12
12
12 12 11.70 4,600 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
9.9
9.9
9.90 9.90 9.90 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
140.6
140.6
141.15 141.15 140.57 400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.5
74.5
74.50 74.50 74.50 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.99 14.04 13.10 967,900 0 0 0
HHS
10.8
10.8
10.80 11.05 10.75 787,300 0 0 0
HHV
10.7
10.7
10.75 10.80 10.60 3,093,400 0 0 0
HID
4.1
4.1
4.07 4.09 4.02 133,700 0 0 0
HII
5.7
5.7
5.90 5.90 5.74 39,000 0 0 0
HIO
7.4
7.4
7.50 7.50 7.40 800 0 0 0
HJC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.50 0.40 591,600 0 0 0
HKT
15.1
15.1
14.90 15.10 14.50 12,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.9
10.9
10.50 10.90 10.50 1,800 0 0 0
HLD
14.0
14.0
14.07 14.07 13.87 28,100 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
10.9
10.9
10.65 10.90 10.65 400 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 300 0 0 0
HMS
31.7
31.7
31.60 31.80 31.60 5,200 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.7
9.7
9.80 9.80 9.70 5,900 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
7 7.10 6.90 2,689,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8
8
8.40 8.40 8 157,000 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 2,000 0 0 0
HPB
21
21
21 21 21 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.0
23.0
23.20 23.25 22.95 11,906,800 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
68.6
68.6
68.61 68.61 68.61 100 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.5
4.5
4.49 4.49 4.36 766,200 0 0 0
HQC
2.5
2.5
2.47 2.54 2.46 1,749,900 0 0 0
HRB
31.1
31.1
31.12 31.12 31.12 2,700 0 0 0
HRC
38.1
38.1
38.10 38.10 38.10 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.45 11.55 11.35 1,764,900 0 0 0
HSL
10.0
10.0
9.50 9.95 9.40 2,245,000 0 0 0
HSM
6
6
6 6 6 100 0 0 0
HSP
14.4
14.4
14.50 14.50 14.40 3,200 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 900 0 0 0
HT1
12.8
12.8
12.95 12.99 12.75 59,600 0 0 0
HTC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 2,200 0 0 0
HTG
34.6
34.6
34.82 34.82 34.57 1,800 0 0 0
HTI
19.1
19.1
19.25 19.25 19.10 6,900 0 0 0
HTL
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HTN
4.7
4.7
4.59 4.75 4.53 53,400 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 2,300 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
5.5
5.5
5.48 5.50 5.48 200 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 2,500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.2
11.2
11.17 11.21 11.17 1,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15.10 15.20 15 929,300 0 0 0
HVA
2.8
2.8
3.10 3.10 2.70 71,600 0 0 0
HVH
10.2
10.2
10.15 10.25 10.10 119,800 0 0 0
HVN
25.4
25.4
25.50 25.50 24.95 1,003,800 0 0 0
HVT
24.8
24.8
25 25 24.60 2,500 0 0 0
HWS
14.4
14.4
14.54 14.54 13.89 1,200 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
1.8
1.8
1.90 1.90 1.80 6,100 0 0 0
ICG
15.3
15.3
15.30 15.30 15 5,000 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.8
26.8
26.74 26.83 26.74 900 0 0 0
ICT
16.4
16.4
16.45 16.45 16.40 4,300 0 0 0
IDC
34.3
34.3
34.29 34.56 34.21 499,200 0 0 0
IDI
5.5
5.5
5.44 5.58 5.44 166,100 0 0 0
IDJ
4.1
4.1
4.20 4.30 4.10 220,800 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
22
22
22 22 22 100 0 0 0
IFS
18.0
18.0
17.96 17.96 17.96 0 0 0 0
IJC
8.6
8.6
8.61 8.66 8.55 739,000 0 0 0
ILA
7.4
7.4
7.30 7.50 7.10 37,800 0 0 0
ILB
20.1
20.1
20.42 20.42 20.14 600 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
21
21
22.80 22.80 21 11,600 0 0 0
IME
23.7
23.7
23.70 23.70 23.70 0 0 0 0
IMP
40.6
40.6
40.90 40.90 40.60 7,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
35.6
35.6
35.60 35.60 35.60 100 0 0 0
IPA
13.7
13.7
13.91 13.91 13.39 58,600 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.1
24.1
24.07 24.07 24.07 0 0 0 0
IST
34.3
34.3
34.24 34.33 34.24 300 0 0 0
ITC
10.4
10.4
10.42 10.42 10.23 38,500 0 0 0
ITD
12.9
12.9
12.88 12.88 12.63 18,600 0 0 0
ITQ
2.7
2.7
2.50 2.70 2.50 59,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
7.0
7.0
6.96 6.96 6.76 11,200 0 0 0
JOS
1.2
1.2
1 1.20 1 11,100 0 0 0
JVC
3.3
3.3
3.31 3.32 3.28 68,700 0 0 0
KBC
28.6
28.6
28.50 28.70 28.45 815,200 0 0 0
KCB
9.7
9.7
9.70 9.79 9.51 7,100 0 0 0
KDC
49.9
49.9
49.50 50 49.50 15,500 0 0 0
KDH
20.3
20.3
20.50 20.75 20.30 2,472,700 0 0 0
KDM
20.8
20.8
22 22 20.80 4,000 0 0 0
KGM
5.4
5.4
5.40 5.50 5.40 7,800 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.1
5.1
4.89 5.23 4.88 9,707,600 0 0 0
KHP
9.8
9.8
9.61 9.81 9.56 6,800 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 1,100 0 0 0
KHW
25.4
25.4
24.64 25.40 24.64 300 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
2.47 2.51 2.47 19,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.1
38.1
38 38.10 38 262,500 0 0 0
KSB
14.4
14.4
14.50 14.50 14.15 685,100 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
77.4
77.4
78.90 78.90 77.40 139,700 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 0 0 0 0
KTS
24
24
24 24 24 16,000 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 0 0 0 0
L12
4.8
4.8
4.70 4.80 4.70 1,000 0 0 0
L14
19.3
19.3
19.80 20 19.30 30,600 0 0 0
L18
17.3
17.3
17.50 17.60 16 24,600 0 0 0
L40
24.2
24.2
24.80 25.50 23.10 266,900 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 200 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 7,100 0 0 0
LAF
20.6
20.6
20.55 20.55 20.55 300 0 0 0
LAI
9.3
9.3
9.25 9.25 9 10,400 0 0 0
LAS
13.8
13.8
14.20 14.20 13.70 226,600 0 0 0
LAW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
LBE
14.5
14.5
14.70 14.70 14.20 5,900 0 0 0
LBM
29.2
29.2
29.20 29.20 29.20 1,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.3
8.3
8.28 8.36 8.28 693,800 0 0 0
LCM
0.7
0.7
0.80 0.80 0.70 234,300 0 0 0
LDG
3.0
3.0
3.07 3.12 3.03 800,200 0 0 0
LDP
8
8
8 8 7.90 4,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
3.9
3.9
3.90 3.90 3.90 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.08 5.29 5.08 5,300 0 0 0
LHC
46
46
45.90 46.50 45.10 7,100 0 0 0
LHG
26.8
26.8
26.87 27.29 26.78 25,500 0 0 0
LIC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
LIG
3.6
3.6
3.80 3.80 3.60 88,300 0 0 0
LIX
26.2
26.2
26.15 26.40 25.85 18,200 0 0 0
LKW
32.4
32.4
32.53 32.53 32.44 900 0 0 0
LLM
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM8
15.3
15.3
14.58 15.32 14.58 600 0 0 0
LMC
4.7
4.7
5.50 5.60 4.70 1,200 0 0 0
LMH
1.1
1.1
1.20 1.20 1.10 34,200 0 0 0
LMI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
LNC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LO5
0.4
0.4
0.40 0.50 0.40 11,200 0 0 0
LPB
53.4
53.4
52.40 54.20 52.40 2,495,600 0 0 0
LPT
7.7
7.7
7.70 7.70 7.70 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34.80 35.40 33.90 16,100 0 0 0
LSS
8.2
8.2
8.22 8.23 8.17 16,100 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
M10
21.8
21.8
21.80 21.80 21.80 100 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
11.90 13 11.90 3,800 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.5
20.5
20.49 20.82 20.45 10,507,600 0 0 0
MBG
2.6
2.6
2.70 2.70 2.60 159,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.6
20.6
20.99 21.28 20.62 10,379,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MCM
28.7
28.7
28.50 28.80 28.20 20,700 0 0 0
MCO
5.3
5.3
5.60 5.60 5.20 5,700 0 0 0
MCP
27.5
27.5
27.55 27.55 27.10 34,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.58 8.58 8.21 500 0 0 0
MDF
4.8
4.8
5 5 4.80 8,000 0 0 0
MDG
37.7
37.7
37.70 37.70 37.70 100 0 0 0
MEC
2
2
2 2 2 6,400 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.4
32.4
32.60 32.60 32.40 2,500 0 0 0
MGC
11.2
11.2
9.60 12 9.60 700 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MHC
9
9
8.95 9.05 8.95 6,800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.72 16.72 16.44 125,100 0 0 0
MKP
26
26
26 26 26 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
16.5
16.5
16.80 16.80 16.50 5,900 0 0 0
MML
28.5
28.5
28.50 28.70 28.10 11,000 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.50 15.80 15.50 5,700 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 172,200 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
18.9
18.9
18.90 18.90 18.90 200 0 0 0
MRF
26
26
26 26 26 29,900 0 0 0
MSB
13.2
13.2
13.38 13.38 13.17 2,826,500 0 0 0
MSH
31.9
31.9
32.05 32.20 31.60 91,800 0 0 0
MSN
68.8
68.8
68.60 69.10 68.10 2,701,100 0 0 0
MSR
35.5
35.5
36.23 36.72 35.45 502,200 0 0 0
MST
9.5
9.5
9.70 9.70 9.40 1,971,100 0 0 0
MTA
11.8
11.8
11.68 11.88 11.58 3,200 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 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 400 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 500 0 0 0
MVB
16.7
16.7
16 16.70 16 2,200 0 0 0
MVC
12.9
12.9
12.66 12.85 12.47 24,500 0 0 0
MVN
58.8
58.8
58 60 56.50 2,900 0 0 0
MWG
75.4
75.4
77.69 77.69 75.42 3,169,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.8
48.8
48.65 48.75 48.40 238,600 0 0 0
NAG
6.5
6.5
6.90 6.90 6.52 149,400 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 0 0 0 0
NAW
7.4
7.4
7.50 7.50 7.40 5,900 0 0 0
NBB
17.3
17.3
17.15 17.25 17.15 10,500 0 0 0
NBC
7.9
7.9
7.86 7.86 7.77 10,900 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12
12
13.20 13.20 12 1,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.7
86.7
87.27 87.27 86.44 10,600 0 0 0
ND2
32.5
32.5
31.25 32.51 31.25 4,300 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
10.6
10.6
10.60 10.70 10.50 102,600 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.70 4.60 2,100 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 100 0 0 0
NED
6.5
6.5
6.40 6.50 6.40 10,900 0 0 0
NET
66
66
66 66 66 0 0 0 0
NFC
65
65
65 65 65 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.1
9.1
9.09 9.27 9.05 103,000 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
10.1
10.1
9.95 10.10 9.95 14,100 0 0 0
NHT
11.6
11.6
11.65 11.65 11.55 1,200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
12.0
12.0
12 12.05 11.80 1,429,400 0 0 0
NLG
25
25
25.25 25.65 24.80 1,561,500 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.5
42.5
41.96 42.70 41.87 26,000 0 0 0
NNT
55.5
55.5
55.50 55.50 55.50 0 0 0 0
NO1
5.1
5.1
5 5.12 5 19,700 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 0 0 0 0
NRC
6.2
6.2
6.40 6.40 6.20 829,500 0 0 0
NSC
69.9
69.9
69.93 69.93 69.93 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 5,900 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
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
21.8
21.8
22.10 22.10 21.70 178,400 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
15
15
14.75 15.05 14.75 92,300 0 0 0
NTP
49
49
48.80 49.50 48.50 20,500 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
10.1
10.1
10.14 10.14 10.14 100 0 0 0
NVB
13.8
13.8
14.50 14.50 13.80 947,400 0 0 0
NVL
12.4
12.4
12.40 12.75 12.35 8,012,200 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
8.0
8.0
7.97 7.97 7.97 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
11.1
11.1
11.30 11.35 11.10 4,116,900 0 0 0
OCH
7.4
7.4
7.60 7.90 7.30 49,500 0 0 0
ODE
46.6
46.6
46.70 46.80 46.50 15,600 0 0 0
OGC
2.8
2.8
2.66 2.80 2.66 237,900 0 0 0
OIL
13.4
13.4
13.55 13.65 13.16 1,691,500 0 0 0
ONE
11.4
11.4
11.50 11.50 11.40 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.40 20 19.40 2,800 0 0 0
ORS
13.7
13.7
14.20 14.35 13.70 6,131,200 0 0 0
PAC
17.9
17.9
18 18.30 17.70 162,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.2
22.2
22.20 22.35 22 138,500 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.60 2.70 2.50 32,400 0 0 0
PAT
60.6
60.6
61.25 61.35 60.58 18,300 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 600 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 200 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
21.3
21.3
21.55 21.90 21.25 1,208,900 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PCH
17.3
17.3
17.20 17.38 17.20 84,300 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
9.70 10.40 9.70 200 0 0 0
PDB
20.3
20.3
20 20.30 20 1,100 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
PDN
99.1
99.1
99.09 99.09 99.09 0 0 0 0
PDR
14.1
14.1
14.10 14.30 14.05 7,729,300 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PET
37.3
37.3
37.70 38.20 36.75 235,200 0 0 0
PFL
1.9
1.9
2 2 1.90 33,200 0 0 0
PGB
10.7
10.7
10.80 10.80 10.60 22,100 0 0 0
PGC
12.2
12.2
12.25 12.25 12.20 700 0 0 0
PGD
21.5
21.5
22.10 22.10 21.50 1,400 0 0 0
PGI
17
17
17 17 17 300 0 0 0
PGN
6
6
6.30 6.60 6 8,900 0 0 0
PGS
52.3
52.3
52.30 52.30 52.30 0 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.7
20.7
21.03 21.03 20.37 19,000 0 0 0
PHC
4.6
4.6
4.73 4.73 4.60 1,000 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 100 0 0 0
PHP
38
38
38.40 38.40 37.90 107,500 0 0 0
PHR
34.3
34.3
34.68 34.79 34.30 110,600 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14.1
14.1
14.12 14.21 13.56 5,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PIT
7.3
7.3
7.35 7.35 7.30 600 0 0 0
PIV
6.1
6.1
6.20 6.20 6.10 93,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
22.4
22.4
26.73 26.73 22.37 200 0 0 0
PJT
9.6
9.6
9.41 9.69 9.32 208,000 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.7
20.7
21 21 20.70 35,500 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
4.09 4.10 4.05 10,700 0 0 0
PLX
34.8
34.8
35.33 35.67 34.76 2,471,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
126.7
126.7
126.71 126.71 126.71 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 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
35.2
35.2
35.20 35.20 35.20 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 15,300 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
46.6
46.6
49.70 49.80 46.50 10,169,700 0 0 0
PNP
20
20
20 20 20 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.2
14.2
14.10 14.20 14.10 2,500 0 0 0
POT
21.8
21.8
21.76 21.76 21.76 800 0 0 0
POV
6.8
6.8
6.70 6.80 6.70 4,900 0 0 0
POW
14.1
14.1
14.25 14.35 14.10 8,203,900 0 0 0
PPC
9.2
9.2
9.27 9.34 9.21 78,400 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
25.2
25.2
25.14 25.24 24.76 25,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 200 0 0 0
PPS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PPY
6.3
6.3
6.13 6.26 6.13 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11.80 11.80 11 1,100 0 0 0
PRE
27.2
27.2
27.16 27.16 27.16 7,200 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 5,600 0 0 0
PSB
5
5
5 5 5 8,100 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.54 13.54 13.08 27,900 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSI
10.5
10.5
10.80 11 10.50 98,300 0 0 0
PSL
8
8
8.10 8.10 8 1,300 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17
17
17.50 17.50 14 2,000 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 700 0 0 0
PTB
35.4
35.4
35.94 35.94 35.36 14,700 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 0 0 0 0
PTI
24.8
24.8
24.80 24.80 24.80 100 0 0 0
PTL
2.0
2.0
1.99 2.03 1.97 110,000 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 7.10 100 0 0 0
PTV
5.3
5.3
5.50 5.50 5.30 6,500 0 0 0
PV2
1.9
1.9
1.80 1.90 1.80 49,300 0 0 0
PVB
23.6
23.6
24.20 24.20 23.50 24,300 0 0 0
PVC
12.7
12.7
13.20 13.40 12.70 221,000 0 0 0
PVD
19.5
19.5
19.95 19.95 19.47 3,077,100 0 0 0
PVE
2.4
2.4
2 2.50 2 5,900 0 0 0
PVG
5.9
5.9
5.90 5.90 5.90 3,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 35,900 0 0 0
PVI
65.4
65.4
65.18 65.97 65.00 10,200 0 0 0
PVM
19
19
19 19 19 1,000 0 0 0
PVO
6
6
6.40 6.40 6 8,100 0 0 0
PVP
15.9
15.9
16.42 16.42 15.80 458,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 100 0 0 0
PVS
30.2
30.2
31.33 31.33 30.17 1,779,700 0 0 0
PVT
18.9
18.9
19.45 19.55 18.90 1,895,700 0 0 0
PVV
1.4
1.4
1.30 1.40 1.30 66,600 0 0 0
PVX
1.5
1.5
1.50 1.60 1.50 1,024,200 0 0 0
PVY
2
2
1.90 2 1.90 1,400 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 4,400 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 12,100 0 0 0
PXL
12.2
12.2
12.20 12.30 12.10 5,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 300 0 0 0
PXS
2.3
2.3
2.30 2.50 2.30 22,800 0 0 0
PXT
1.4
1.4
1.30 1.50 1.30 11,100 0 0 0
QCC
16.1
16.1
16.11 16.11 16.11 100 0 0 0
QCG
11.7
11.7
11.60 11.75 11.60 62,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
39.9
39.9
39.90 39.90 39.90 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
33
33
33 33 33 0 0 0 0
QNS
47.5
47.5
47.95 47.95 47.46 220,500 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 200 0 0 0
QNW
15.8
15.8
15.81 15.81 15.81 0 0 0 0
QPH
34
34
32 34 32 300 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
11.4
11.4
11.40 11.50 11.30 75,500 0 0 0
RAL
80.4
80.4
80.42 80.42 80.42 1,000 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 100 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.2
11.2
11.30 11.30 10.90 4,300 0 0 0
REE
47
47
47.25 47.60 47 314,100 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 900 0 0 0
RTB
25.2
25.2
25.23 25.23 25.23 500 0 0 0
RYG
8.6
8.6
8.60 8.60 8.32 331,600 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 0 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 0 0 0 0
S99
8.6
8.6
8.50 8.60 8.40 2,100 0 0 0
SAB
44.1
44.1
44.16 44.35 43.79 377,800 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
51
51
51 51 51 6,300 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
6.0
6.0
5.93 5.96 5.88 100,000 0 0 0
SAS
33.2
33.2
34.21 34.21 33.22 25,300 0 0 0
SAV
13.2
13.2
12.60 13.20 12.60 3,100 0 0 0
SB1
6.5
6.5
6.53 6.53 6.53 0 0 0 0
SBA
26.3
26.3
26.30 26.30 26.30 100 0 0 0
SBB
19.9
19.9
19.90 19.90 19.90 400 0 0 0
SBD
7.8
7.8
7.78 7.78 7.78 100 0 0 0
SBG
11.9
11.9
11.85 11.85 11.70 99,400 0 0 0
SBH
40.2
40.2
40.20 40.20 40.20 100 0 0 0
SBL
5
5
5 5 5 200 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.9
4.9
5 5.10 4.80 506,700 0 0 0
SBT
21.3
21.3
21.25 21.30 21.10 472,200 0 0 0
SBV
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SC5
16.2
16.2
16.15 16.15 16.15 1,300 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
61.4
61.4
61.70 61.80 61.30 26,800 0 0 0
SCI
11
11
11.30 11.30 10.80 8,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SCL
22
22
21.50 22.80 21.50 110,500 0 0 0
SCO
10.1
10.1
9 10.10 9 1,700 0 0 0
SCR
5.3
5.3
4.92 5.26 4.92 3,997,500 0 0 0
SCS
45.9
45.9
46.49 46.49 45.92 127,000 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SD6
2
2
1.90 2.10 1.90 5,100 0 0 0
SD7
2.6
2.6
2.90 2.90 2.60 21,700 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.50 10.80 10.50 45,100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 19,000 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.6
7.6
7.61 7.61 7.61 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 1,700 0 0 0
SDP
0.7
0.7
0.80 0.80 0.70 44,000 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.3
30.3
30.27 30.27 30.27 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
49
49
49 49 49 0 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SED
15.9
15.9
16 16 15.90 900 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.2
10.2
10.16 10.21 10.16 500 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.70 12.90 12.30 50,900 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGI
9.8
9.8
9.97 9.97 9.52 400 0 0 0
SGN
55.6
55.6
55.60 55.60 55.20 1,000 0 0 0
SGP
22
22
22.20 22.20 22 10,100 0 0 0
SGR
11
11
10.83 11 10.67 19,100 0 0 0
SGS
12.4
12.4
12.20 12.38 12.20 400 0 0 0
SGT
13.1
13.1
12.80 13.30 12.80 3,800 0 0 0
SHA
3.8
3.8
3.98 3.98 3.59 101,800 0 0 0
SHB
13.2
13.2
13.35 13.35 13.15 36,761,600 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 100 0 0 0
SHE
6.6
6.6
6.60 6.80 6.60 1,000 0 0 0
SHI
14.1
14.1
14.20 14.45 14.10 105,600 0 0 0
SHN
7.2
7.2
7.20 7.20 6.80 150,700 0 0 0
SHP
32.9
32.9
32.80 32.90 32.80 300 0 0 0
SHS
18.5
18.5
19 19.20 18.50 17,576,900 0 0 0
SID
14
14
14 14 14 100 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14
14
14.05 14.05 13.95 99,900 0 0 0
SJE
12.4
12.4
12.40 12.40 12.40 26,600 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.8
47.8
47 47.80 47 41,200 0 0 0
SKG
8.4
8.4
8.30 8.39 8.29 42,600 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 200 0 0 0
SKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
SLS
149
149
149 149 149 500 0 0 0
SMA
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SMB
38.7
38.7
38.95 39 38.70 2,400 0 0 0
SMC
10.3
10.3
10.40 10.50 10.30 238,700 0 0 0
SMN
7
7
7.10 7.10 7 500 0 0 0
SMT
11.2
11.2
11.30 11.30 11 1,300 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.8
26.8
26.80 26.80 26.80 500 0 0 0
SP2
23.3
23.3
21.50 23.30 21.50 1,300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 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 8.08 200 0 0 0
SPV
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SRA
1.9
1.9
1.80 1.90 1.70 278,500 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 200 0 0 0
SRC
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SRF
7.1
7.1
7.08 7.08 7.08 100 0 0 0
SSB
16.3
16.3
15.70 16.25 15.65 2,245,900 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.2
21.2
21.58 21.62 21.18 15,212,300 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
3.0
3.0
2.99 2.99 2.96 104,400 0 0 0
STB
70.1
70.1
71.20 71.80 70.10 2,145,300 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STG
35.4
35.4
35.35 35.35 35.35 700 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 86,300 0 0 0
STK
9.1
9.1
9.05 9.05 9.04 6,000 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 2,800 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 1,300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
21.2
21.2
21.24 21.24 21.24 0 0 0 0
SVD
4.2
4.2
4.48 4.48 4.21 1,700 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.60 2.80 2.60 493,700 0 0 0
SVT
9.5
9.5
9.54 9.54 9.49 400 0 0 0
SWC
24.1
24.1
24.10 24.30 24.10 800 0 0 0
SZB
39.5
39.5
39.81 39.81 39.54 1,400 0 0 0
SZC
19.9
19.9
20.16 20.30 19.92 268,400 0 0 0
SZE
7.4
7.4
7.42 7.42 7.42 100 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
26.3
26.3
26.66 26.66 26.30 3,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.30 10.30 10 2,300 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TBC
32.2
32.2
32.05 32.75 32.05 1,500 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
32.4
32.4
33.15 33.20 32.30 16,294,000 0 0 0
TCH
12.4
12.4
12.50 12.77 12.41 2,430,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30.05 30.10 30.05 4,400 0 0 0
TCM
20.1
20.1
20.10 20.10 19.85 797,000 0 0 0
TCO
10.9
10.9
10.80 11 10.70 239,700 0 0 0
TCR
2.4
2.4
2.39 2.39 2.39 200 0 0 0
TCT
18.4
18.4
18.30 18.35 18.30 1,400 0 0 0
TCW
29.7
29.7
29.70 29.90 29.60 2,200 0 0 0
TDB
38.2
38.2
38.20 38.20 38.20 1,200 0 0 0
TDC
9
9
9 9.08 8.93 24,800 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.52 2.52 2.34 161,700 0 0 0
TDH
3.6
3.6
3.66 3.66 3.55 36,700 0 0 0
TDM
59.3
59.3
58.80 60.16 58.31 94,600 0 0 0
TDP
25.9
25.9
25.45 26.27 25.32 174,400 0 0 0
TDS
8
8
8 8 8 2,800 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 23,900 0 0 0
TDW
46.9
46.9
46.88 46.88 46.88 0 0 0 0
TED
65.5
65.5
65.50 65.50 65.50 0 0 0 0
TEG
5.9
5.9
5.92 5.96 5.70 8,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
45
45
45 45 45 1,000 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.3
5.3
4.50 5.30 4.50 400 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
150
150
162.70 162.80 148.30 30,600 0 0 0
THG
33.1
33.1
33.10 33.10 32.80 15,300 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 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
8
8.10 8.10 7.80 19,000 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.6
15.6
15.59 15.59 15.59 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 2,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.2
6.2
6.30 6.30 6.20 281,900 0 0 0
TIN
108
108
110.20 110.20 105.50 2,800 0 0 0
TIP
16.6
16.6
16.72 16.76 16.58 69,000 0 0 0
TIS
4.4
4.4
4.50 4.50 4.40 5,600 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9.10 500 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
13.1
13.1
11.96 13.11 11.96 3,800 0 0 0
TL4
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TLD
8.5
8.5
8.49 8.50 8.45 114,800 0 0 0
TLG
47.7
47.7
47.71 48.49 47.71 32,100 0 0 0
TLH
4.4
4.4
4.36 4.37 4.35 120,000 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
49.2
49.2
51.50 51.50 49.20 11,700 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
46.5
46.5
46 46.50 46 400 0 0 0
TMS
37.7
37.7
37.65 37.65 37.65 100 0 0 0
TMT
11.1
11.1
11.25 11.25 11.10 9,100 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.6
12.6
12.72 12.72 12.63 200 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 0 0 0 0
TNG
17.6
17.6
17.57 17.76 16.15 325,000 0 0 0
TNH
8.3
8.3
8.36 8.48 8.30 72,900 0 0 0
TNI
5.6
5.6
5.36 5.83 5.35 2,808,300 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 29,200 0 0 0
TNT
11.1
11.1
11 11.05 11 5,100 0 0 0
TNW
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.9
167.9
172.75 172.75 167.88 8,200 0 0 0
TOT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
16.0
16.0
16.20 16.25 15.95 7,734,900 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 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
39.0
39.0
39.63 39.63 38.90 30,000 0 0 0
TRC
19.6
19.6
19.63 19.66 19.49 21,400 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 5,200 0 0 0
TSB
20.4
20.4
21.40 21.40 20.40 300 0 0 0
TSC
2.2
2.2
2.19 2.20 2.12 51,700 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
18.8
18.8
18.84 18.84 18.84 400 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 48,000 0 0 0
TT6
11.9
11.9
11.80 12 11.80 11,400 0 0 0
TTA
11.5
11.5
11.80 11.90 11.50 195,400 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.0
2.0
2.06 2.08 2.03 252,800 0 0 0
TTG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TTH
2.4
2.4
2.20 2.40 2.20 247,200 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TTN
13.4
13.4
13.60 13.60 12.90 24,400 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
22.3
22.3
22.60 22.60 22 28,800 0 0 0
TV2
27.2
27.2
27.15 27.70 27.15 136,200 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 0 0 0 0
TV4
13
13
13 13 13 1,100 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.7
7.7
7.60 7.74 7.55 15,900 0 0 0
TVC
9.2
9.2
9.40 9.40 9 26,600 0 0 0
TVD
8.9
8.9
8.90 8.90 8.80 62,800 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
11.3
11.3
11.40 11.50 11.20 407,400 0 0 0
TVS
14.5
14.5
15.09 15.09 14.49 387,600 0 0 0
TVT
15.5
15.5
15.60 15.60 15.50 2,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.8
16.8
16.50 16.75 16.50 5,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.70 10,100 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 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 7 500 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
USC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 700 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 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 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
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VC1
13
13
13 13 13 100 0 0 0
VC2
4.3
4.3
4.30 4.40 4.20 39,800 0 0 0
VC3
24.7
24.7
24.56 24.65 24.37 1,154,000 0 0 0
VC6
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VC7
8.1
8.1
8.10 8.10 8 55,700 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 2,600 0 0 0
VCA
6.4
6.4
6.44 6.44 6.44 0 0 0 0
VCB
60.0
60.0
60.60 60.99 60.00 3,016,400 0 0 0
VCC
9.2
9.2
9.40 9.50 9.20 15,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297.4
297.4
297 297.50 297 600 0 0 0
VCG
18.0
18.0
18.48 18.53 18.04 3,846,400 0 0 0
VCI
24.5
24.5
25.20 25.30 24.45 7,062,200 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.6
23.6
24 24 23.60 3,900 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
34.3
34.3
35.10 35.30 34 25,600 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VDN
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
15.3
15.3
16.10 16.10 15.30 2,010,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 1,700 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 200 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VEA
34.9
34.9
35.10 35.20 34.80 121,700 0 0 0
VEC
29.2
29.2
29.30 29.30 29.10 2,600 0 0 0
VEF
81.7
81.7
81.70 81.70 81.50 1,300 0 0 0
VES
27.9
27.9
21.30 27.90 21.30 400 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
46.90 46.90 46.60 3,000 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
39.5
39.5
39.79 39.98 39.13 267,500 0 0 0
VGG
39
39
39 39 39 300 0 0 0
VGI
82.0
82.0
82.64 82.93 81.68 269,600 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.5
26.5
26.60 26.60 26.30 24,000 0 0 0
VGR
91.0
91.0
92.85 93.92 89.03 12,100 0 0 0
VGS
21
21
21 21.20 20.90 92,200 0 0 0
VGT
11.2
11.2
11.12 11.31 11.12 245,300 0 0 0
VGV
43
43
43 43 43 0 0 0 0
VHC
57.5
57.5
57.90 58.40 57.50 152,400 0 0 0
VHD
2.5
2.5
2.50 2.50 2.10 2,100 0 0 0
VHE
3.1
3.1
3 3.10 3 24,700 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 154,600 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VHM
73.5
73.5
74.05 75.15 73.35 3,156,900 0 0 0
VIB
14.6
14.6
14.75 14.84 14.57 6,370,600 0 0 0
VIC
223
223
221 224.70 220.80 3,999,100 0 0 0
VID
4.7
4.7
4.65 4.70 4.65 700 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16.2
16.2
15 16.20 15 9,500 0 0 0
VIG
4.6
4.6
4.70 4.70 4.60 104,600 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
10.3
10.3
10.25 10.30 10.20 26,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.3
27.3
27.29 27.29 27.29 100 0 0 0
VIW
27.6
27.6
25.70 28.40 25.70 398,600 0 0 0
VIX
14.7
14.7
15.33 15.43 14.67 50,351,300 0 0 0
VJC
138
138
138 138 137.10 750,900 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 3,200 0 0 0
VLB
48.1
48.1
48.09 48.28 48.00 11,100 0 0 0
VLC
12.4
12.4
12.40 12.60 12.30 18,900 0 0 0
VLG
7.3
7.3
8 8 7 9,800 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
3.90 3.90 3.80 2,200 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.6
2.6
2.50 2.90 2.50 1,500 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 0 0 0 0
VNB
14
14
13.70 14 13.70 2,800 0 0 0
VNC
35.9
35.9
35.10 35.90 35.10 1,100 0 0 0
VND
18
18
18.30 18.45 17.85 17,714,300 0 0 0
VNF
13
13
13.10 13.10 13 2,600 0 0 0
VNG
6.3
6.3
6.01 6.32 5.98 3,200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 3,900 0 0 0
VNI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNL
18.9
18.9
18.80 18.85 18.80 4,700 0 0 0
VNM
56.6
56.6
55.90 56.70 55.80 5,573,700 0 0 0
VNP
17.2
17.2
17.10 17.40 17.10 800 0 0 0
VNR
18.0
18.0
18.10 18.10 18.01 3,000 0 0 0
VNS
8.0
8.0
7.81 7.97 7.81 2,200 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
450
450
444 450.10 444 700 0 0 0
VOS
11.9
11.9
11.95 12.05 11.80 335,400 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 200 0 0 0
VPB
26.7
26.7
27.20 27.25 26.70 14,081,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
VPD
21.2
21.2
21.30 21.30 21.15 2,700 0 0 0
VPG
2
2
2.14 2.14 2 656,400 0 0 0
VPH
3.5
3.5
3.55 3.55 3.46 2,700 0 0 0
VPI
56.7
56.7
57.09 58 56.73 671,300 0 0 0
VPL
82.3
82.3
83.10 83.60 82 812,500 0 0 0
VPR
7.4
7.4
7.44 7.44 7.44 600 0 0 0
VPS
9.0
9.0
8.98 8.98 8.98 100 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
12.7
12.7
12 12.70 11.90 792,700 0 0 0
VRE
26.4
26.4
27.10 27.15 26.30 4,811,300 0 0 0
VRG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VSC
16.3
16.3
16.75 17 16.20 5,792,900 0 0 0
VSE
7.5
7.5
7.60 7.60 7.50 3,300 0 0 0
VSF
25.6
25.6
25.50 25.70 25.50 24,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.02 41.02 40.83 2,600 0 0 0
VSI
19.7
19.7
19.65 19.80 19.60 1,700 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 100 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 3 2.90 34,900 0 0 0
VTA
1.8
1.8
1.70 1.80 1.60 26,000 0 0 0
VTB
12.5
12.5
12.85 12.85 12.50 1,100 0 0 0
VTC
10.1
10.1
10.13 10.13 10.13 2,600 0 0 0
VTD
4.5
4.5
4.50 4.60 4.40 218,400 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 100 0 0 0
VTG
4.4
4.4
3.50 4.40 3.40 300 0 0 0
VTH
9
9
9 9 9 0 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
38.8
38.8
38.99 38.99 38.84 600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.45 80,300 0 0 0
VTP
53.9
53.9
53.94 54.28 53.68 205,700 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.5
10.5
10.50 10.50 10.20 19,200 0 0 0
VTV
13.6
13.6
13.90 13.90 13.60 9,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 1,096,500 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 500 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VWS
21
21
21 21 21 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
293.1
293.1
293.10 293.10 293.10 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
6.8
6.8
6.80 6.90 6.80 12,400 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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
10.1
10.1
10.10 10.10 10.10 4,800 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 100 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YEG
8.7
8.7
9 9 8.72 840,300 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
^VN30
1,970.8
1,970.8
0 0 0 243,070,700 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |