DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/07/2026

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 29/07/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 100 0 0 0
AAA
6.8
6.8
6.82 6.85 6.79 385,200 0 0 0
AAH
1.9
1.9
1.90 2 1.90 433,400 0 0 0
AAM
6.6
6.6
6.76 6.76 6.61 3,300 0 0 0
AAS
7.1
7.1
7.20 7.30 7 319,000 0 0 0
AAT
2.4
2.4
2.52 2.52 2.36 119,800 0 0 0
ABB
17.4
17.4
17.50 17.60 17.30 2,691,100 0 0 0
ABC
10.2
10.2
10.20 10.20 10.20 200 0 0 0
ABI
18.6
18.6
18.60 18.80 18.50 8,500 0 0 0
ABR
11
11
11 11 11 300 0 0 0
ABS
3.0
3.0
3.10 3.15 3.02 247,400 0 0 0
ABT
50.2
50.2
50.90 50.90 49.70 15,200 0 0 0
ABW
13.8
13.8
13.80 13.80 13.70 175,500 0 0 0
ACB
22.3
22.3
22.35 22.55 22.10 11,700,900 0 0 0
ACC
4.8
4.8
4.21 4.83 4.21 6,169,600 0 0 0
ACE
34.9
34.9
34.78 34.88 34.78 200 0 0 0
ACL
12.9
12.9
12.10 12.85 12.10 1,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
38.4
38.4
38.80 39 38.30 289,300 0 0 0
ADC
16.5
16.5
16.50 16.50 16.50 200 0 0 0
ADG
8.1
8.1
8.05 8.05 8.05 1,000 0 0 0
ADS
7.5
7.5
7.61 7.80 7.50 17,400 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 10,300 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.2
10.2
10.09 10.32 10 400,000 0 0 0
AGP
32.2
32.2
32.50 32.50 32.20 400 0 0 0
AGR
12.7
12.7
12.90 12.90 12.65 216,200 0 0 0
AGX
141.3
141.3
152.76 152.76 141.30 200 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
43.1
43.1
42.20 43.06 42.20 18,300 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.7
6.7
6.50 6.70 6.40 4,900 0 0 0
AMC
12
12
12 12 12 200 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 0 0 0 0
AMP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
AMS
6.6
6.6
6.60 6.70 6.50 28,300 0 0 0
AMV
1.3
1.3
1.30 1.40 1.20 634,500 0 0 0
ANV
17.0
17.0
16.85 17.05 16.80 396,900 0 0 0
APF
46.8
46.8
46.80 47 46 44,700 0 0 0
APG
4.6
4.6
4.64 4.68 4.57 156,900 0 0 0
APH
5.4
5.4
5.35 5.40 5.35 166,200 0 0 0
API
5.4
5.4
5.60 5.60 5.40 36,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 300 0 0 0
APS
5.7
5.7
5.80 5.90 5.60 317,600 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
16.30 16.85 16.30 1,200 0 0 0
ASM
5.8
5.8
5.77 5.80 5.70 229,100 0 0 0
ASP
11.5
11.5
12.20 12.20 11.50 405,600 0 0 0
AST
62.4
62.4
62.40 62.40 62.40 200 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
41
41
41 41 41 0 0 0 0
AVG
7.8
7.8
7.80 7.90 7.60 10,300 0 0 0
BAB
10.5
10.5
10.30 10.50 10.30 2,600 0 0 0
BAF
29.4
29.4
28.75 29.35 28.65 774,100 0 0 0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
8.5
8.5
8.60 8.60 8.50 3,600 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.9
11.9
12 12 11.90 2,600 0 0 0
BCA
19.9
19.9
18.40 20.10 18.40 8,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6.10 6.10 5.70 52,100 0 0 0
BCE
5.5
5.5
5.46 5.57 5.42 88,100 0 0 0
BCF
34.9
34.9
34.90 34.90 34.90 0 0 0 0
BCM
35
35
35.75 36.10 34.50 773,700 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
28
28
28 28 28 0 0 0 0
BDT
8.6
8.6
8.60 9.20 8.60 6,200 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 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
46.4
46.4
45.77 46.70 45.77 178,800 0 0 0
BGE
3
3
3 3 3 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.1
28.1
27.61 28.18 27.61 3,700 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
21.3
21.3
20.70 21.30 20.70 33,100 0 0 0
BID
33.2
33.2
33.09 33.46 32.90 2,228,900 0 0 0
BIG
4.2
4.2
4.40 4.40 4.10 622,700 0 0 0
BIO
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BKC
13.7
13.7
13.50 13.70 13.30 6,500 0 0 0
BKG
2.2
2.2
2.16 2.18 2.15 788,300 0 0 0
BLI
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
19
19
19 19 19 200 0 0 0
BMC
11.4
11.4
11.30 11.40 11.10 9,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.4
12.4
12.16 12.50 12.16 94,600 0 0 0
BMJ
11.5
11.5
9.90 11.50 9.90 2,500 0 0 0
BMK
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BMP
148.1
148.1
148.20 149.80 147 39,800 0 0 0
BMS
13.1
13.1
13.20 13.20 13 103,000 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BNW
22.1
22.1
22.10 22.10 22.10 200 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
4 4 3.20 500 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 1,100 0 0 0
BSA
20
20
20 20 20 2,100 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
27
27
27.40 27.40 26.80 158,000 0 0 0
BSL
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
17 18 17 1,900 0 0 0
BSR
24.5
24.5
24.23 24.82 23.98 7,133,400 0 0 0
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.3
4.3
4.30 4.30 4.30 0 0 0 0
BTD
20
20
20 20 20 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.5
20.5
20.50 20.50 20 800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.7
7.7
7.73 7.80 7.50 85,400 0 0 0
BTS
4.9
4.9
4.80 4.90 4.80 4,400 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
19.5
19.5
19.52 19.52 19.52 200 0 0 0
BTW
53.7
53.7
53.73 53.73 53.73 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
59
59
56.60 59 56.60 325,800 0 0 0
BVL
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BVS
25.2
25.2
25.50 26 25 870,800 0 0 0
BWA
11
11
11 11 11 0 0 0 0
BWE
43.8
43.8
43.10 43.80 43.10 402,600 0 0 0
BWS
32.1
32.1
32.10 32.10 32.10 9,700 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
16.0
16.0
16.01 16.01 16.01 0 0 0 0
C32
16.0
16.0
15.95 15.95 15.95 1,000 0 0 0
C47
9.2
9.2
9.20 9.20 9.10 700 0 0 0
C4G
5.5
5.5
5.50 5.60 5.40 247,500 0 0 0
C69
17.7
17.7
18.40 18.60 17.70 664,500 0 0 0
C92
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 800 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.9
43.9
44.50 44.90 43 23,600 0 0 0
CAT
13.8
13.8
14.40 14.40 13.40 8,100 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
22
22
22 22 22 0 0 0 0
CC1
37.0
37.0
37.05 37.05 37.05 100 0 0 0
CCA
12.1
12.1
12.10 12.10 12.10 200 0 0 0
CCI
16
16
16 16 16 0 0 0 0
CCL
3.5
3.5
3.56 3.56 3.45 14,900 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.3
14.3
14.30 14.30 14.30 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
18.7
18.7
18.50 19 18.35 140,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.20 25.20 25 1,700 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CDR
4.1
4.1
4.10 4.10 4.10 800 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
11.2
11.2
11.10 11.40 11.10 2,800,600 0 0 0
CET
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.10 3.10 3 2,500 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
25.3
25.3
25.45 25.45 25.26 6,700 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.20 8,600 0 0 0
CID
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CIG
7.0
7.0
6.90 7.25 6.56 21,600 0 0 0
CII
12.9
12.9
13.05 13.15 12.65 4,292,900 0 0 0
CIP
1.6
1.6
1.60 1.60 1.50 3,500 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.8
53.8
54.22 54.22 53.32 3,700 0 0 0
CKD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
CKG
5.7
5.7
5.98 5.98 5.60 36,900 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
50.5
50.5
50.50 50.50 50.50 700 0 0 0
CLH
20
20
19.80 20 19.80 2,700 0 0 0
CLL
28.2
28.2
28.00 28.27 27.91 26,600 0 0 0
CLM
52.1
52.1
51.71 52.09 51.71 700 0 0 0
CLW
38
38
38 38 38 0 0 0 0
CLX
13
13
13 13.10 12.90 15,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
CMF
363
363
363 363 363 1,800 0 0 0
CMG
24.0
24.0
23.90 23.95 23.50 183,900 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
21
21
21 21.10 21 5,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.1
6.1
6.20 6.20 6 7,300 0 0 0
CMT
9.9
9.9
9.80 9.90 9.70 1,800 0 0 0
CMV
8.0
8.0
7.95 7.95 7.95 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.6
4.6
4.60 4.65 4.60 25,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.8
31.8
30.60 31.80 30.60 400 0 0 0
CNG
18.3
18.3
18.70 18.90 18.25 23,500 0 0 0
CNN
52.5
52.5
52.50 52.50 52.50 0 0 0 0
CNT
5.1
5.1
5.10 5.10 5 9,300 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.50 15.90 15.40 1,000 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
29.6
29.6
29.70 29.70 29.50 19,700 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 0 0 0 0
CRC
5.8
5.8
5.93 5.93 5.73 82,500 0 0 0
CRE
7.1
7.1
6.90 7.14 6.74 150,300 0 0 0
CSC
10.1
10.1
10.10 10.10 10 27,300 0 0 0
CSI
15.2
15.2
15.20 15.20 14.90 800 0 0 0
CSM
14.9
14.9
14.40 14.95 14.30 1,048,300 0 0 0
CSV
20.4
20.4
21 21.10 20.35 209,300 0 0 0
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
15.8
15.8
15.84 15.84 15.84 200 0 0 0
CTD
57.4
57.4
57.20 57.60 56.70 217,600 0 0 0
CTF
17.3
17.3
17.30 17.30 16.90 350,900 0 0 0
CTG
29.4
29.4
29.25 29.50 29.10 9,178,500 0 0 0
CTI
17.5
17.5
16.77 17.50 16.59 243,900 0 0 0
CTP
6.9
6.9
7 7.20 6.70 26,100 0 0 0
CTR
69
69
68.80 69 67.20 404,200 0 0 0
CTS
20.2
20.2
20.30 20.60 20.05 1,110,100 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
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 18,900 0 0 0
D11
10.4
10.4
10.37 10.37 10.37 0 0 0 0
D2D
26.2
26.2
26.25 26.45 26 15,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
13.90 15 13.90 400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.50 2.50 2.40 58,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DAT
8.2
8.2
8.18 8.18 8.18 0 0 0 0
DBC
16.2
16.2
16.15 16.35 16 1,407,700 0 0 0
DBD
46.9
46.9
46.85 46.94 46.27 3,100 0 0 0
DBM
29.3
29.3
25.50 29.30 25.50 1,400 0 0 0
DBT
12.7
12.7
12.75 12.75 12.70 300 0 0 0
DC1
5.9
5.9
5 5.90 5 200 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
6.2
6.2
6.31 6.33 6.14 163,800 0 0 0
DCF
30
30
30 30 30 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.1
38.1
37.90 38.05 37.90 307,500 0 0 0
DCM
30.7
30.7
30.45 31.10 30.30 1,368,100 0 0 0
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 20,000 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
10
10
10.50 10.50 9.60 300 0 0 0
DDV
17.9
17.9
18.10 18.10 17.80 140,100 0 0 0
DFC
28.4
28.4
28.30 28.40 28.30 1,900 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33.8
33.8
33.00 33.80 33.00 653,400 0 0 0
DGT
3.4
3.4
3.40 3.50 3.40 20,300 0 0 0
DGW
35.4
35.4
34 35.35 33.85 729,300 0 0 0
DHA
47.4
47.4
47 47.80 47 4,900 0 0 0
DHB
15
15
13.90 15.50 13.40 245,300 0 0 0
DHC
30.8
30.8
31.50 31.50 30.75 62,500 0 0 0
DHD
27.4
27.4
27.40 27.40 27.40 0 0 0 0
DHG
86.8
86.8
86.61 87.09 86.52 18,100 0 0 0
DHM
6.7
6.7
6.70 6.80 6.35 33,100 0 0 0
DHN
15.7
15.7
15.69 15.69 15.69 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
58.5
58.5
63 63 56.90 6,200 0 0 0
DIC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DID
3.3
3.3
3.40 3.40 3.30 1,900 0 0 0
DIG
9.5
9.5
9.42 9.58 9.34 6,279,000 0 0 0
DIH
7.1
7.1
7.20 7.20 7.10 2,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.20 4.40 4.20 139,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.15 2.17 2.12 549,900 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
54.5
54.5
54.53 54.53 54.53 100 0 0 0
DMN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DNA
19.1
19.1
19.10 19.10 19.10 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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DNH
29.5
29.5
29.50 29.50 29.50 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
21
21
21 21 21 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
29.50 31.40 29.50 1,800 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
16
16
16 16 16 0 0 0 0
DP1
27.4
27.4
27.20 27.38 27.20 7,200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.8
60.8
61 61 60.30 5,300 0 0 0
DPG
27.2
27.2
27.50 27.50 26.65 275,900 0 0 0
DPH
46.9
46.9
46.90 46.90 46.90 0 0 0 0
DPM
21.5
21.5
21.35 21.77 21.21 2,361,500 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.1
35.1
35.30 36 34.90 194,100 0 0 0
DQC
8.8
8.8
8.88 8.88 8.80 4,900 0 0 0
DRC
10.2
10.2
10.15 10.20 10.10 132,300 0 0 0
DRG
7.4
7.4
7.35 7.45 7.35 300 0 0 0
DRH
1.5
1.5
1.48 1.53 1.48 58,600 0 0 0
DRI
12.8
12.8
12.70 13 12.60 619,700 0 0 0
DRL
41.8
41.8
41.95 41.95 41.80 1,700 0 0 0
DS3
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.7
21.7
21.65 21.80 21.50 382,100 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
36.90 37 36.90 5,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
6.80 7.40 6.20 515,600 0 0 0
DTA
3.7
3.7
3.68 3.68 3.68 100 0 0 0
DTD
12.2
12.2
12.20 12.70 12 55,100 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 3,900 0 0 0
DTK
11
11
10.70 11 10.70 4,100 0 0 0
DTL
10.1
10.1
10.20 10.20 10.05 1,300 0 0 0
DTP
69.2
69.2
69.17 69.17 69.17 100 0 0 0
DTT
18
18
18 18 18 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
5.2
5.2
4.70 5.20 4.70 9,200 0 0 0
DVN
17.8
17.8
17.38 17.95 17.38 10,100 0 0 0
DVP
72.7
72.7
72.56 72.95 72.27 15,200 0 0 0
DVW
48.7
48.7
48.70 48.70 48.70 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.5
14.5
14.50 14.50 14.50 300 0 0 0
DXG
10.3
10.3
10.25 10.30 10.10 8,505,700 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.4
13.4
13.20 13.40 13.10 108,100 0 0 0
DXS
5.7
5.7
5.75 5.80 5.66 1,076,800 0 0 0
DXV
3.6
3.6
3.58 3.58 3.58 100 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
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.5
21.5
21.50 21.50 21.50 0 0 0 0
EFI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
EIB
17.4
17.4
17.35 17.40 16.95 3,078,900 0 0 0
EIC
20.9
20.9
20.90 20.90 20.90 0 0 0 0
EID
19.6
19.6
19.50 19.60 19.50 800 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 2,400 0 0 0
ELC
14
14
14.24 14.24 13.62 182,100 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
15.7
15.7
15.72 15.72 15.72 100 0 0 0
EVE
8.6
8.6
8.86 8.86 8.43 12,700 0 0 0
EVF
12.0
12.0
12 12.05 11.85 842,000 0 0 0
EVG
4.1
4.1
4.26 4.26 4.10 291,000 0 0 0
EVS
5.9
5.9
6 6.10 5.80 181,200 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
3.0
3.0
3.00 3.01 2.96 9,900 0 0 0
FCN
10.4
10.4
10.25 10.40 10.10 491,100 0 0 0
FCS
6.7
6.7
6.70 6.70 6.70 0 0 0 0
FDC
24.2
24.2
24.20 24.20 24.20 0 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
24
24
24 24 24 0 0 0 0
FIC
14.5
14.5
14.30 14.50 14.10 4,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.6
4.6
4.49 4.61 4.42 148,400 0 0 0
FIT
3.0
3.0
2.96 3 2.95 154,700 0 0 0
FMC
33.8
33.8
34 34.20 33.80 22,700 0 0 0
FOC
61.4
61.4
60.07 62.14 59.90 38,400 0 0 0
FOX
62.6
62.6
61.30 62.60 61 47,300 0 0 0
FPT
65.1
65.1
63 65.30 62.50 6,114,000 0 0 0
FRC
25
25
25 25 25 2,400 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
108.7
108.7
107 112.50 105.80 451,300 0 0 0
FSO
6.9
6.9
7 7 6.90 1,200 0 0 0
FT1
37.3
37.3
37.25 37.34 37.25 7,000 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
20.6
20.6
20.95 20.95 20.35 984,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.60 8.80 8.60 22,600 0 0 0
GAS
67.9
67.9
66.90 68.50 66.90 993,000 0 0 0
GCB
7
7
7 7 7 0 0 0 0
GCF
18.9
18.9
18.90 18.90 18.90 5,800 0 0 0
GDA
12.2
12.2
12.20 12.20 12 12,200 0 0 0
GDT
16.0
16.0
16.10 16.10 15.95 300 0 0 0
GDW
27.6
27.6
27.70 27.70 27.60 1,100 0 0 0
GEG
12.1
12.1
11.90 12.10 11.90 110,800 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
20.7
20.7
21 21.05 20.40 6,363,500 0 0 0
GGG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.7
11.7
11.10 11.70 11.10 6,400 0 0 0
GIL
6.6
6.6
6.62 6.67 6.59 192,000 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30
30
30 30 30 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73.8
73.8
73 74 72.90 664,000 0 0 0
GMH
6.9
6.9
6.85 6.85 6.85 100 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
1.90 2 1.80 21,000 0 0 0
GSM
24.6
24.6
24.60 24.60 24.60 400 0 0 0
GSP
9.6
9.6
9.59 9.59 9.50 22,600 0 0 0
GTA
7.4
7.4
7.43 7.43 7.43 100 0 0 0
GTD
128
128
128 128 128 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.8
26.8
26.50 26.75 26.30 1,239,700 0 0 0
GVT
81.4
81.4
81.40 81.40 81.40 300 0 0 0
H11
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 0 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
14
14
14 14.15 13.85 1,506,500 0 0 0
HAH
44.0
44.0
43.35 44 43.35 181,900 0 0 0
HAM
44
44
40 44 40 2,100 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HAP
7.2
7.2
7.09 7.18 7.05 18,200 0 0 0
HAR
2.9
2.9
2.92 2.92 2.83 21,700 0 0 0
HAS
9.3
9.3
9.29 9.29 9.29 11,600 0 0 0
HAT
27.5
27.5
24.78 27.53 24.78 900 0 0 0
HAV
2.4
2.4
2.40 2.40 2.40 0 0 0 0
HAX
8.3
8.3
8.30 8.30 8.22 70,400 0 0 0
HBC
4.1
4.1
4 4.20 4 198,600 0 0 0
HBD
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.9
22.9
23.45 23.45 22.88 1,000 0 0 0
HCD
6.0
6.0
5.65 6.04 5.31 2,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.3
25.3
25.30 25.40 24.80 2,366,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HD6
8
8
7.90 8 7.90 8,700 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.1
6.1
6.10 6.10 6.10 3,200 0 0 0
HDB
25.5
25.5
25.05 25.55 24.50 12,884,000 0 0 0
HDC
11.2
11.2
11.20 11.25 11.05 711,300 0 0 0
HDG
16
16
16.15 16.25 15.80 2,765,100 0 0 0
HDM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HDP
25
25
25 25 25 1,600 0 0 0
HDW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
HEC
28.3
28.3
28.30 28.30 28.30 300 0 0 0
HEJ
13.1
13.1
13.10 13.10 13.10 900 0 0 0
HEP
11.2
11.2
11.20 11.20 11.20 200 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 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
122.3
122.3
117.08 123.24 115.54 15,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.2
74.2
74.20 74.20 74.20 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.6
14.6
14.32 14.60 14.23 1,501,100 0 0 0
HHS
9.4
9.4
9.50 9.70 9.40 581,800 0 0 0
HHV
9.8
9.8
9.90 9.94 9.80 1,358,100 0 0 0
HID
3.2
3.2
3.27 3.27 3.16 171,000 0 0 0
HII
6.2
6.2
6.15 6.20 6.05 334,600 0 0 0
HIO
7.1
7.1
7.40 7.40 7.10 1,500 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 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 0.40 0.40 0 0 0 0
HKT
14.8
14.8
13.80 14.80 13.80 8,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
10.8
10.8
10.60 10.80 10.60 7,200 0 0 0
HLD
13.0
13.0
12.91 13.20 12.33 15,300 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.40 10.85 10.35 19,800 0 0 0
HMD
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.6
17.6
15.90 17.60 15.90 400 0 0 0
HMR
10.4
10.4
10.20 10.40 10.20 1,500 0 0 0
HMS
29.1
29.1
30 30 29.10 5,800 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.6
9.6
9.70 9.70 9.50 1,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.7
6.7
6.70 6.80 6.60 2,393,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
7.8
7.8
7.90 7.90 7.60 204,700 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
4
4 4 4 0 0 0 0
HPB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
HPG
21.7
21.7
21.05 21.65 20.90 36,250,000 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
20.6
20.6
20.60 20.60 20.60 0 0 0 0
HPP
68
68
68 68 68 1,100 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
23.9
23.9
23.90 23.90 23.90 900 0 0 0
HPX
4.0
4.0
4 4.07 3.97 386,900 0 0 0
HQC
2.1
2.1
2.13 2.14 2.09 981,300 0 0 0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35
35
34 35 33.50 3,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.45 10.85 10.45 2,391,200 0 0 0
HSL
8.4
8.4
8.55 8.55 7.85 304,900 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4.10 4.10 4 4,900 0 0 0
HT1
11.6
11.6
11.68 11.78 11.53 41,600 0 0 0
HTC
37.4
37.4
37.40 37.40 37.40 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,500 0 0 0
HTG
33.6
33.6
33.60 33.60 33.60 6,300 0 0 0
HTI
18.1
18.1
18.40 18.40 18 4,500 0 0 0
HTL
20.3
20.3
20.30 20.30 20.30 0 0 0 0
HTM
8.9
8.9
8.50 8.90 8.50 1,700 0 0 0
HTN
4.3
4.3
4.31 4.33 4.28 78,200 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 0 0 0 0
HTV
12.8
12.8
12.81 12.81 12.81 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 400 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 600 0 0 0
HUB
10.5
10.5
10.51 10.60 10.51 4,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14.8
14.8
14.70 14.80 14.30 2,945,500 0 0 0
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
10.7
10.7
10.90 10.95 10.70 143,800 0 0 0
HVN
21.6
21.6
21.80 21.80 21.35 593,200 0 0 0
HVT
24
24
24.10 24.10 23.50 17,500 0 0 0
HWS
14.5
14.5
14.40 14.70 14.40 2,800 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
1.90 2.30 1.90 9,200 0 0 0
ICG
14.6
14.6
14.50 14.60 14.50 3,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.7
25.7
25.67 25.67 25.57 1,200 0 0 0
ICT
16.7
16.7
16.80 16.80 16.70 800 0 0 0
IDC
32.1
32.1
32.20 32.40 31.70 467,300 0 0 0
IDI
4.6
4.6
4.70 4.72 4.60 97,400 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 115,600 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.9
20.9
21 21 20.60 33,100 0 0 0
IFS
17.0
17.0
16.41 17.14 16.41 2,200 0 0 0
IJC
7.1
7.1
6.97 7.13 6.94 2,527,200 0 0 0
ILA
6.9
6.9
7.40 7.40 6.90 15,500 0 0 0
ILB
18.5
18.5
18.51 18.51 18.38 6,000 0 0 0
ILC
5.1
5.1
5.10 5.10 5.10 200 0 0 0
ILS
20.6
20.6
20.60 20.60 19.90 9,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35.7
35.7
34.10 35.70 34.10 7,700 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
35.5
35.5
35.80 35.90 35.50 500 0 0 0
IPA
12.4
12.4
12.61 12.70 12.26 16,100 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
24.9
24.9
24.90 24.90 24.90 0 0 0 0
IST
30.7
30.7
34.24 34.24 29.48 2,400 0 0 0
ITC
9.0
9.0
8.69 9.04 8.69 8,900 0 0 0
ITD
11.8
11.8
11.65 11.86 11.65 700 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.50 123,900 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.26 6.36 5.97 33,100 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
3.0
3.0
2.99 2.99 2.90 73,700 0 0 0
KBC
27.9
27.9
27.60 27.95 27.40 1,064,000 0 0 0
KCB
9.4
9.4
9.50 9.50 9.30 8,300 0 0 0
KDC
49.0
49.0
49.05 49.05 46.30 122,900 0 0 0
KDH
17.0
17.0
17 17.10 16.75 2,780,800 0 0 0
KDM
21
21
20.10 21 20.10 1,900 0 0 0
KGM
5.1
5.1
5.20 5.20 5.10 2,300 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.73 4.74 4.68 2,247,200 0 0 0
KHP
9.3
9.3
9.35 9.35 9.09 11,300 0 0 0
KHS
13
13
13 13 13 1,000 0 0 0
KHW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
KIP
15.1
15.1
15.10 15.10 15.10 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KMR
2.3
2.3
2.31 2.36 2.26 8,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.5
35.5
35.15 35.80 33.70 39,700 0 0 0
KSB
13.0
13.0
13.15 13.15 12.85 652,300 0 0 0
KSD
5.1
5.1
5.10 5.10 5.10 900 0 0 0
KSF
77.9
77.9
80 81.50 77.60 197,300 0 0 0
KST
12.6
12.6
12.64 12.64 12.64 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
19.37 20.34 19.37 2,000 0 0 0
KTS
19.3
19.3
17.60 19.30 17.60 10,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.5
23.5
23.50 23.50 23.50 0 0 0 0
L12
4.5
4.5
4.60 4.60 4.50 1,800 0 0 0
L14
17.3
17.3
18 18 16.70 52,500 0 0 0
L18
16.4
16.4
15.80 16.50 15.80 400 0 0 0
L40
22.9
22.9
23 23.50 21.60 425,500 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.90 19.90 18.80 2,700 0 0 0
LAI
8.6
8.6
8.20 8.60 8.20 2,800 0 0 0
LAS
11.6
11.6
11.60 11.70 11.50 53,500 0 0 0
LAW
23.8
23.8
23.80 23.80 23.80 800 0 0 0
LBE
15.7
15.7
15.50 15.70 15.50 2,200 0 0 0
LBM
28.5
28.5
27.35 28.45 27.35 6,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.9
6.9
7 7 6.81 299,600 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.60 2.61 2.57 388,900 0 0 0
LDP
8.1
8.1
8 8.10 7.90 2,200 0 0 0
LDW
27.4
27.4
27.40 27.40 27.40 0 0 0 0
LG9
3.7
3.7
3.70 3.70 3.70 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
4.93 5.09 4.85 16,400 0 0 0
LHC
45.8
45.8
44.50 46.40 44.50 3,500 0 0 0
LHG
25.4
25.4
25.48 25.67 25.39 56,000 0 0 0
LIC
32.2
32.2
30.60 32.30 30.40 7,400 0 0 0
LIG
3.3
3.3
3.30 3.40 3.30 42,100 0 0 0
LIX
24.9
24.9
25 25 24.65 12,300 0 0 0
LKW
32
32
31.80 32 31 1,600 0 0 0
LLM
18.5
18.5
18.50 18.50 18.50 0 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LM8
13.0
13.0
13.00 13.00 13.00 0 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
8
8
8 8 7.90 13,400 0 0 0
LNC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52.6
52.6
52.80 53.40 52.20 3,255,600 0 0 0
LPT
7.1
7.1
7.20 7.20 7.10 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
33 33 32 23,800 0 0 0
LSS
8.0
8.0
7.88 7.99 7.88 34,200 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
M10
21.6
21.6
21.60 21.60 21.60 0 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
MAS
34
34
34 34 34 200 0 0 0
MBB
18.4
18.4
18.49 18.49 18.28 8,827,700 0 0 0
MBG
2.5
2.5
2.40 2.50 2.40 110,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.7
16.7
16.93 17.12 16.45 3,974,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.20 7.20 7 7,100 0 0 0
MCM
26.9
26.9
26.30 27.10 26.30 17,300 0 0 0
MCO
4.9
4.9
4.70 4.90 4.70 10,000 0 0 0
MCP
27.3
27.3
27.30 27.30 27 24,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.3
8.3
7.93 8.30 7.93 1,700 0 0 0
MDF
5
5
5 5 5 1,500 0 0 0
MDG
37
37
36 37.95 36 3,400 0 0 0
MEC
1.5
1.5
1.50 1.50 1.50 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
7.2
7.2
7.07 7.25 6.81 10,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.7
30.7
30 30.70 29.90 1,900 0 0 0
MGC
10.3
10.3
10.10 10.30 9.40 1,000 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
26
26
26 26 26 0 0 0 0
MHC
8.7
8.7
9 9 8.65 24,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.6
15.6
15.63 15.68 15.49 102,900 0 0 0
MKP
25
25
24.90 25 24.90 1,000 0 0 0
MKV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
16
16
16.60 16.60 16 200 0 0 0
MML
28.3
28.3
27.10 28.40 27 77,000 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.9
14.9
15.10 15.10 14.90 3,200 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 18 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.2
13.2
13.25 13.25 13.04 3,566,700 0 0 0
MSH
30.3
30.3
30.30 30.50 29.90 109,900 0 0 0
MSN
66.3
66.3
65.80 66.60 65.10 3,692,600 0 0 0
MSR
35.1
35.1
35.74 36.23 34.86 673,800 0 0 0
MST
9.5
9.5
9.50 9.70 9.50 1,509,400 0 0 0
MTA
10.4
10.4
10.39 10.39 10.10 5,200 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
4.7
4.7
4.10 4.70 4.10 400 0 0 0
MTP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 0 0 0 0
MVB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
MVC
12.2
12.2
12.28 12.28 12.19 7,000 0 0 0
MVN
52
52
56 56.40 52 4,500 0 0 0
MWG
66.5
66.5
65 67.80 64.60 4,613,000 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48 48.70 47.50 808,900 0 0 0
NAG
6.6
6.6
6.62 6.71 6.52 64,100 0 0 0
NAP
12
12
12 12 12 200 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
13.77 14.25 13.77 500 0 0 0
NAW
6.6
6.6
6.60 6.60 6.60 0 0 0 0
NBB
17.1
17.1
17.05 17.05 17.05 29,000 0 0 0
NBC
7.3
7.3
7.31 7.31 7.12 31,300 0 0 0
NBE
8
8
8.10 8.10 8 2,500 0 0 0
NBP
7.4
7.4
7.40 7.40 7.40 0 0 0 0
NBT
15
15
15 15 15 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NCS
40
40
40 40 40 0 0 0 0
NCT
83
83
83.50 83.50 82.90 26,200 0 0 0
ND2
33.5
33.5
33.51 33.51 33.51 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.9
8.9
8.90 8.90 8.70 67,700 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 2,000 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 0 0 0 0
NED
5.8
5.8
5.80 5.80 5.70 19,000 0 0 0
NET
58.5
58.5
58.60 58.70 58.50 1,200 0 0 0
NFC
55
55
55 55 55 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.9
7.9
7.75 7.94 7.75 38,900 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
10.0
10.0
9.95 9.99 9.75 86,500 0 0 0
NHT
11.6
11.6
11.30 11.90 11.30 3,000 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
10.9
10.9
10.65 11 10.65 1,872,200 0 0 0
NLG
20.7
20.7
20.85 20.90 20.40 1,967,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.8
39.8
39.13 39.91 38.55 44,600 0 0 0
NNT
59
59
59 59 59 500 0 0 0
NO1
4.7
4.7
4.75 4.94 4.74 22,100 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.6
10.6
10.56 10.56 10.56 0 0 0 0
NRC
4.7
4.7
4.80 4.80 4.50 2,312,400 0 0 0
NSC
66.8
66.8
66.62 66.91 66.62 2,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4.10 4 12,100 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
12
12 12 12 0 0 0 0
NT2
20.8
20.8
20.60 20.95 20.55 360,400 0 0 0
NTF
12.2
12.2
12.20 12.20 12.20 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
13.7
13.7
13.75 13.80 13.55 310,700 0 0 0
NTP
48.6
48.6
48.70 48.80 48 24,700 0 0 0
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.3
11.3
11.30 11.40 11.10 381,200 0 0 0
NVL
12.9
12.9
13 13 12.30 12,770,400 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 200 0 0 0
NVT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.80 300 0 0 0
OCB
10
10
10.10 10.15 9.99 1,366,400 0 0 0
OCH
6.6
6.6
6.70 6.70 6.20 45,700 0 0 0
ODE
46.7
46.7
46.30 46.70 46.30 18,200 0 0 0
OGC
2.1
2.1
2.10 2.10 2.07 108,500 0 0 0
OIL
12.9
12.9
12.67 12.96 12.67 724,200 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.8
21.8
20.85 21.80 20.60 4,900 0 0 0
ORS
13.6
13.6
13.15 13.60 13.05 4,758,200 0 0 0
PAC
15.2
15.2
15.25 15.40 15 85,700 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
20.6
20.6
20.50 20.95 20.30 227,300 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 2,000 0 0 0
PAS
2.4
2.4
2.40 2.40 2.40 210,000 0 0 0
PAT
61.3
61.3
59.43 61.35 59.14 15,200 0 0 0
PBC
5.3
5.3
5.10 5.30 5.10 14,000 0 0 0
PBP
10.8
10.8
10.78 10.78 10.78 0 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.5
21.5
21.60 21.65 20.95 2,105,400 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
17.5
17.5
17.47 17.47 17.47 300 0 0 0
PCF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
PCH
18.1
18.1
18.20 18.30 18.10 83,300 0 0 0
PCM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
PCT
10.3
10.3
10.20 10.30 10.20 1,300 0 0 0
PDB
22.2
22.2
22.60 22.70 22.10 4,400 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PDN
93.3
93.3
92.54 93.32 92.54 600 0 0 0
PDR
11.5
11.5
11.50 11.50 11.30 3,857,700 0 0 0
PEG
4
4
3.60 4 3.60 1,700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 300 0 0 0
PET
37.2
37.2
35.75 37.50 35 264,900 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 3,700 0 0 0
PGB
9.3
9.3
9.40 9.40 9.30 34,100 0 0 0
PGC
12.2
12.2
12.10 12.40 12.10 51,500 0 0 0
PGD
22.1
22.1
22.05 22.05 22.05 400 0 0 0
PGI
19.6
19.6
21.20 21.20 19.05 13,700 0 0 0
PGN
5.6
5.6
5.40 5.60 5.40 1,300 0 0 0
PGS
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PGT
7
7
6.80 7 6.80 200 0 0 0
PGV
20.6
20.6
20.23 20.65 20.19 4,000 0 0 0
PHC
4.0
4.0
4.01 4.26 3.99 157,700 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
37.4
37.4
36.70 38.50 36.70 216,400 0 0 0
PHR
30.4
30.4
30.17 30.55 29.85 129,100 0 0 0
PHS
9
9
9.30 9.30 9 500 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14
14
14 14 14 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIT
7.6
7.6
7.60 7.60 7.60 100 0 0 0
PIV
5.9
5.9
5.90 5.90 5.90 104,100 0 0 0
PJC
42.5
42.5
42.50 42.50 42.50 100 0 0 0
PJS
26.4
26.4
26.44 26.44 26.44 0 0 0 0
PJT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
18.4
18.4
18.10 18.50 18 110,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PLP
4.2
4.2
4.18 4.18 4.12 25,000 0 0 0
PLX
31.8
31.8
31.81 32.05 31.67 984,000 0 0 0
PMB
9.4
9.4
9.45 9.45 9.45 400 0 0 0
PMC
124.9
124.9
119.13 124.93 119.13 400 0 0 0
PMG
6.2
6.2
6.99 6.99 6.15 2,300 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
33.6
33.6
33.60 33.60 33.60 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
32.8
32.8
32.90 33.90 32.45 7,236,500 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
13.6
13.6
14 14 13.60 400 0 0 0
POT
21.6
21.6
21.60 21.60 21.60 0 0 0 0
POV
7.2
7.2
7.50 7.50 7.20 2,600 0 0 0
POW
13.4
13.4
13.35 13.35 13.05 5,026,300 0 0 0
PPC
8.8
8.8
8.88 8.90 8.80 133,400 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
24.1
24.1
24.80 24.80 23.90 12,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
7.1
7.1
7.10 7.10 7.10 4,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10 10.30 9.60 1,600 0 0 0
PRE
28.1
28.1
27.56 28.05 26.97 900 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
9
9
9 9 9 100 0 0 0
PSB
4.8
4.8
4.70 4.80 4.60 1,300 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
12.5
12.5
12.60 12.70 12.20 48,600 0 0 0
PSE
10.5
10.5
10.20 10.50 10.20 1,000 0 0 0
PSI
10
10
10.10 10.10 9.90 388,100 0 0 0
PSL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.9
17.9
15 17.90 15 400 0 0 0
PSW
7.6
7.6
7.60 7.60 7.41 49,500 0 0 0
PTB
31.1
31.1
31.29 31.44 30.85 18,800 0 0 0
PTC
5.5
5.5
5.99 5.99 5.45 2,600 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 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
19.4
19.4
18 19.40 18 17,200 0 0 0
PTL
1.8
1.8
1.83 1.84 1.71 134,100 0 0 0
PTM
11.9
11.9
11.90 11.90 11.90 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
9.4
9.4
9.10 9.60 8.80 42,100 0 0 0
PTT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PTV
4.4
4.4
3.80 4.50 3.80 1,700 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 14,700 0 0 0
PVB
21
21
21.10 21.40 20.90 36,000 0 0 0
PVC
11.8
11.8
10.60 11.90 10.60 221,600 0 0 0
PVD
18.4
18.4
18.40 18.60 18.25 1,568,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 17,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
62.5
62.5
62.53 62.80 61.65 8,000 0 0 0
PVM
18
18
18 18.50 18 6,000 0 0 0
PVO
5.5
5.5
5.50 5.50 5.40 1,900 0 0 0
PVP
15.8
15.8
16.08 16.08 15.66 287,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
28.1
28.1
28 28.50 27.92 771,800 0 0 0
PVT
17
17
16.75 17 16.65 1,574,500 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.9
5.9
6.50 6.50 5.90 3,400 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 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
10.2
10.2
10 10.20 10 40,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
QCG
9.5
9.5
9.45 9.51 9.38 210,200 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.8
31.8
30.55 31.75 30.55 1,000 0 0 0
QNS
46.4
46.4
46.38 46.48 46.28 215,400 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
25.7
25.7
25.70 25.70 25.70 100 0 0 0
QTC
31.8
31.8
31.80 31.80 31.80 0 0 0 0
QTP
11.1
11.1
11 11.20 11 80,200 0 0 0
RAL
76.5
76.5
75.67 76.54 75.57 1,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 2,600 0 0 0
RBC
5
5
5 5 5 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
11.1
11.1
11.10 11.10 11.10 1,100 0 0 0
REE
44.5
44.5
44.90 44.90 44.35 340,700 0 0 0
RIC
6.5
6.5
6.50 6.50 6.50 500 0 0 0
RTB
22.3
22.3
22.33 22.33 22.33 500 0 0 0
RYG
8.5
8.5
8.48 8.51 8.28 537,300 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.1
8.1
7.90 8.10 7.80 317,700 0 0 0
SAB
43
43
43.40 43.40 42.95 547,800 0 0 0
SAC
10.9
10.9
10.91 10.91 10.91 500 0 0 0
SAF
54.5
54.5
54.50 54.50 54.50 800 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.72 5.85 5.70 45,900 0 0 0
SAS
32.9
32.9
33.31 33.31 32.86 23,100 0 0 0
SAV
12.7
12.7
12.40 12.65 12.20 600 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 0 0 0 0
SBA
25.6
25.6
25.10 25.55 25.10 3,700 0 0 0
SBB
20.5
20.5
20.19 20.49 20.19 11,100 0 0 0
SBD
6.6
6.6
6.84 6.84 6.56 2,100 0 0 0
SBG
11.7
11.7
11.80 11.85 11.50 62,700 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 1,600 0 0 0
SBL
6
6
6 6 6 100 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 100 0 0 0
SBR
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SBS
4.4
4.4
4.40 4.50 4.40 175,400 0 0 0
SBT
20.7
20.7
20.70 20.70 20.55 573,900 0 0 0
SBV
6
6
6 6 6 400 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
66.5
66.5
62.30 67 62.30 27,400 0 0 0
SCI
10.9
10.9
11 11.30 10.80 31,500 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
22.7
22.7
22.60 23.20 22.20 106,000 0 0 0
SCO
13.2
13.2
13.20 13.20 13.20 0 0 0 0
SCR
4.5
4.5
4.55 4.56 4.46 625,300 0 0 0
SCS
42.7
42.7
42.60 42.85 42.50 75,700 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 2,300 0 0 0
SD5
7.2
7.2
7.20 7.20 7.20 1,300 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10
10
10 10.50 9.90 16,600 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 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.1
7.1
7.13 7.13 7.13 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
50
50
51 51 50 1,500 0 0 0
SEB
39.3
39.3
39.28 39.28 39.28 400 0 0 0
SED
15.3
15.3
15.10 15.30 14.70 6,500 0 0 0
SEP
19
19
19 19 19 500 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.9
10.9
10.85 10.85 10.85 0 0 0 0
SFI
27.4
27.4
27.30 27.40 27.30 6,000 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 6,000 0 0 0
SGB
12.8
12.8
13.20 13.90 12.80 700 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 1,000 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
SGI
9.1
9.1
9.10 9.10 9.10 500 0 0 0
SGN
54
54
52.70 54 52.70 10,500 0 0 0
SGP
20.1
20.1
20.30 20.70 20 16,200 0 0 0
SGR
9.8
9.8
9.83 9.83 9.63 15,800 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 0 0 0 0
SGT
10.2
10.2
10.35 10.35 10.15 1,600 0 0 0
SHA
3.9
3.9
3.85 3.94 3.85 1,200 0 0 0
SHB
11.2
11.2
11.40 11.40 11.20 46,995,100 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.1
7.1
6.80 7.30 6.80 400 0 0 0
SHI
14
14
14 14 13.95 114,000 0 0 0
SHN
7.9
7.9
7.20 7.90 7.20 101,700 0 0 0
SHP
31.5
31.5
32.05 32.10 31.50 800 0 0 0
SHS
15
15
14.30 15.20 14.30 5,142,200 0 0 0
SID
12.3
12.3
12.30 12.30 12.30 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
16.2
16.2
16.20 16.20 16.20 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.80 56,300 0 0 0
SJE
10.6
10.6
10.10 10.70 10.10 26,000 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 200 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.2
47.2
47.20 47.20 46.05 43,500 0 0 0
SKG
7.6
7.6
7.55 7.78 7.55 40,200 0 0 0
SKH
21
21
21 21 21 0 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.7
22.7
22.70 22.70 22.70 600 0 0 0
SLS
126
126
128.60 129.50 126 7,600 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
38.50 39 38.40 3,500 0 0 0
SMC
10.9
10.9
10.45 11 10.45 122,700 0 0 0
SMN
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SMT
11.5
11.5
11.80 12.30 11.50 4,700 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
24.3
24.3
24.20 24.30 24.20 600 0 0 0
SP2
24
24
24.50 24.50 24 74,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 1,000 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
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPV
34.8
34.8
34.80 34.80 34.80 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SRC
39.9
39.9
37.50 39.90 37.50 200 0 0 0
SRF
7.0
7.0
6.43 6.99 6.34 28,600 0 0 0
SSB
15.4
15.4
15.40 15.50 14.95 2,057,100 0 0 0
SSC
23.7
23.7
23.65 24.90 23.65 800 0 0 0
SSG
5.8
5.8
6 6 5.80 1,300 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
18.6
18.6
18.62 18.82 18.38 18,807,400 0 0 0
SSM
4.6
4.6
4.60 4.60 4.60 0 0 0 0
ST8
2.6
2.6
2.61 2.61 2.50 17,100 0 0 0
STB
71.5
71.5
72.90 72.90 71.50 2,832,200 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
STG
37.1
37.1
37.50 37.50 36.50 800 0 0 0
STH
19.8
19.8
19.50 19.80 17.30 19,500 0 0 0
STK
8.6
8.6
8.55 8.62 8.06 6,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 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 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.45 17.50 17.45 1,900 0 0 0
SVD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
SVG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.50 2.70 2.30 203,300 0 0 0
SVT
9.8
9.8
9.76 9.76 9.76 0 0 0 0
SWC
23.5
23.5
23.70 23.70 23.50 3,800 0 0 0
SZB
37.6
37.6
38.20 38.20 37 13,600 0 0 0
SZC
16.5
16.5
16.51 16.88 16.32 230,900 0 0 0
SZE
7.0
7.0
7.04 7.04 7.04 1,300 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.0
26.0
26.22 26.27 25.99 11,800 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.8
31.8
32.20 32.20 31.50 1,900 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
28.4
28.4
28.15 28.55 28.15 8,541,800 0 0 0
TCH
10.2
10.2
10.23 10.36 9.95 3,731,400 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.4
29.4
29.40 29.40 29.25 5,100 0 0 0
TCM
16.6
16.6
16.65 16.65 16.20 936,900 0 0 0
TCO
10.7
10.7
10.55 10.70 10.45 672,600 0 0 0
TCR
2.3
2.3
2.32 2.32 2.10 2,400 0 0 0
TCT
18.1
18.1
18.05 18.05 18.05 0 0 0 0
TCW
29.1
29.1
29.10 29.10 29.10 100 0 0 0
TDB
38
38
38.10 38.10 38 1,900 0 0 0
TDC
6.9
6.9
7 7.12 6.90 191,000 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TDG
2.6
2.6
2.73 2.73 2.53 107,500 0 0 0
TDH
3.2
3.2
3.15 3.17 3 20,100 0 0 0
TDM
59
59
60.90 60.90 59 300 0 0 0
TDP
25.3
25.3
25.45 25.68 25.32 336,100 0 0 0
TDS
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
TDT
6.4
6.4
6.32 6.42 6.13 54,100 0 0 0
TDW
42.2
42.2
42.24 42.24 42.24 0 0 0 0
TED
65.8
65.8
65.80 65.80 65.80 0 0 0 0
TEG
5.8
5.8
5.98 5.98 5.80 1,100 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
46.5
46.5
46.50 46.50 46.50 0 0 0 0
TFC
42.7
42.7
42.70 42.70 42.70 0 0 0 0
TGP
5.6
5.6
5.60 5.60 5.60 1,700 0 0 0
TH1
7.2
7.2
7.60 7.60 6.80 11,900 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
123.3
123.3
124 125 123 3,900 0 0 0
THG
29.3
29.3
29.30 29.70 29 12,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.3
7.3
7.20 7.30 7.10 7,200 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
18.2
18.2
18.20 18.20 18.20 100 0 0 0
TID
18.8
18.8
18 18.80 18 10,300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6 5.70 936,300 0 0 0
TIN
112
112
113.10 113.10 112 2,000 0 0 0
TIP
15.6
15.6
15.60 15.60 15.55 10,800 0 0 0
TIS
3.9
3.9
3.80 4 3.80 7,000 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
7.7
7.7
7.70 7.70 7.70 0 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.35 8.38 8.35 487,100 0 0 0
TLG
47
47
46.50 47.20 46.20 116,200 0 0 0
TLH
3.9
3.9
3.90 3.91 3.85 151,400 0 0 0
TLP
6.5
6.5
6.40 6.50 6.40 400 0 0 0
TMB
50
50
50 50 50 200 0 0 0
TMC
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TMG
62.7
62.7
62.70 62.70 62.70 0 0 0 0
TMP
46.5
46.5
46.50 46.60 46.50 1,400 0 0 0
TMS
35.1
35.1
35.05 36.45 35.05 400 0 0 0
TMT
11.4
11.4
11.35 11.35 11.35 100 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
12.3
12.3
12.02 12.28 11.93 2,100 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
29.7
29.7
29.65 29.65 29.65 0 0 0 0
TNG
16.3
16.3
16.53 16.53 16.15 190,200 0 0 0
TNH
8.0
8.0
8 8 7.90 33,300 0 0 0
TNI
6.6
6.6
6.23 6.64 6.23 2,058,600 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.4
9.4
9.45 9.45 9.35 1,500 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
87.9
87.9
103.50 103.50 87.90 448,500 0 0 0
TOT
14.7
14.7
14.70 14.70 14.70 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
14.1
14.1
14.05 14.15 14 4,506,100 0 0 0
TPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 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
37.2
37.2
37.20 37.20 37.20 2,100 0 0 0
TRC
18.5
18.5
18.02 18.50 17.93 31,700 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 2,000 0 0 0
TSB
19.8
19.8
19.50 19.80 19.50 3,600 0 0 0
TSC
2.0
2.0
1.96 2.02 1.95 48,000 0 0 0
TSD
4
4
4 4 4 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.1
11.1
11.20 11.20 11.10 6,300 0 0 0
TTA
10.6
10.6
10.50 10.55 10.30 211,100 0 0 0
TTC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTD
92.0
92.0
92.01 106.64 92.01 1,100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.84 1.84 1.80 450,100 0 0 0
TTG
12.8
12.8
12.90 12.90 12.80 900 0 0 0
TTH
2.1
2.1
2.10 2.10 2 304,000 0 0 0
TTL
7.1
7.1
7.30 7.30 7.10 10,900 0 0 0
TTN
12
12
11.70 12 11.70 8,300 0 0 0
TTS
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
19.5
19.5
19.60 20 19.40 36,900 0 0 0
TV2
25.4
25.4
24.65 25.35 24.65 307,300 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV4
12.9
12.9
13 13 12.90 2,100 0 0 0
TV6
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.0
7.0
6.80 6.99 6.66 1,700 0 0 0
TVC
8.3
8.3
8 8.30 7.90 11,200 0 0 0
TVD
8.6
8.6
8.60 8.60 8.50 6,400 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
8.4
8.4
8.70 8.80 7.80 438,100 0 0 0
TVS
12.7
12.7
12.99 12.99 12.38 71,400 0 0 0
TVT
15.7
15.7
15.65 15.65 15.65 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
16.4
16.4
16.35 16.40 16.35 3,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6
6
6.10 6.10 5.90 11,600 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
55.8
55.8
56.10 56.10 55.70 900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.4
6.4
6 6.40 6 15,000 0 0 0
UPC
31.2
31.2
31.20 31.20 31.20 0 0 0 0
UPH
3.6
3.6
3.60 3.60 3.60 0 0 0 0
USC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USD
16.5
16.5
16.60 16.60 16.30 1,000 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
5.7
5.7
5.40 5.70 5.40 500 0 0 0
VAV
33.1
33.1
33.14 33.14 33.14 200 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 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
11.4
11.4
11.40 11.40 11.40 200 0 0 0
VC2
3.7
3.7
3.70 3.70 3.60 3,300 0 0 0
VC3
23.8
23.8
23.72 23.91 23.44 1,244,400 0 0 0
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.30 7.30 6.90 91,400 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 1,100 0 0 0
VCA
6
6
6 6 6 0 0 0 0
VCB
54.6
54.6
54.20 54.70 54 2,072,300 0 0 0
VCC
9.3
9.3
9.40 9.40 9.30 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290 290 100 0 0 0
VCG
15.1
15.1
15.50 15.50 14.75 4,808,400 0 0 0
VCI
20.8
20.8
20.05 20.80 20.05 10,949,300 0 0 0
VCM
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VCP
23.4
23.4
23.40 23.40 23.40 200 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 500 0 0 0
VCS
32.3
32.3
32 33 32 86,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.4
11.4
11.40 11.40 11.40 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
40
40
40 40 40 0 0 0 0
VDS
11.6
11.6
11.50 11.65 11.30 423,100 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 1,100 0 0 0
VE3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.80 10,700 0 0 0
VEA
33.9
33.9
34 34.10 33.70 264,800 0 0 0
VEC
30
30
29.80 30 29.80 4,500 0 0 0
VEF
73.3
73.3
71.90 73.50 71.50 10,200 0 0 0
VES
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VET
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46
46
46 46 45.90 6,300 0 0 0
VFR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VGC
36.5
36.5
35.75 36.50 35.50 387,700 0 0 0
VGG
38.4
38.4
38.40 38.40 38.40 0 0 0 0
VGI
72.5
72.5
71.88 72.93 71.59 115,000 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.5
26.5
26.80 26.80 26.40 21,400 0 0 0
VGR
92.0
92.0
92.55 92.95 91.97 22,200 0 0 0
VGS
17.5
17.5
17.30 17.70 17.30 79,700 0 0 0
VGT
10.3
10.3
10.34 10.34 10.14 71,900 0 0 0
VGV
40
40
40 40 40 5,400 0 0 0
VHC
53.4
53.4
54.20 54.20 53.40 39,200 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3
3
3 3.10 2.90 48,900 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 23,300 0 0 0
VHH
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
70
70
66.25 70.55 65.95 6,570,600 0 0 0
VIB
13.2
13.2
13.15 13.20 13.01 5,469,600 0 0 0
VIC
219.4
219.4
214.10 222.50 210.40 4,951,600 0 0 0
VID
4.7
4.7
4.46 4.70 4.46 2,000 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15
15
14.90 15 14.90 7,100 0 0 0
VIG
4.2
4.2
4.20 4.30 4.10 22,100 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
10.0
10.0
9.90 10 9.90 73,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VIW
23.4
23.4
23.40 23.60 22.90 129,600 0 0 0
VIX
11.6
11.6
11.86 11.86 11.52 24,028,700 0 0 0
VJC
125.5
125.5
122.20 125.50 118.10 1,334,100 0 0 0
VLA
10.1
10.1
10.11 10.11 10.11 0 0 0 0
VLB
47.4
47.4
47 47.40 47 8,300 0 0 0
VLC
11.6
11.6
11.60 11.90 11.60 44,500 0 0 0
VLG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.1
28.1
27.96 28.98 27.96 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.80 3.80 3.50 5,800 0 0 0
VMD
14
14
14 14 14 200 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
45
45
45 45 45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
15.60 15.60 13.80 1,500 0 0 0
VNB
12.7
12.7
12.70 12.90 12.70 11,100 0 0 0
VNC
38.9
38.9
38.90 38.90 38.90 0 0 0 0
VND
16.4
16.4
16.50 16.55 16.20 6,460,100 0 0 0
VNF
13.2
13.2
12.90 13.20 12.90 1,800 0 0 0
VNG
6.4
6.4
6.38 6.38 5.67 5,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
5.5
5.5
5.50 5.50 5.50 6,200 0 0 0
VNL
18.9
18.9
18.80 18.90 18.80 600 0 0 0
VNM
60
60
59.90 61 59.40 6,199,800 0 0 0
VNP
16.5
16.5
16.80 16.80 16.50 12,000 0 0 0
VNR
17.8
17.8
17.65 17.92 17.65 15,900 0 0 0
VNS
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VNZ
480
480
480 489 480 1,000 0 0 0
VOS
10.4
10.4
10.50 10.55 10.40 301,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
24.4
24.4
24.35 24.55 24.20 10,055,400 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VPG
1.9
1.9
1.93 1.93 1.86 115,300 0 0 0
VPH
3.2
3.2
3.24 3.24 3.15 500 0 0 0
VPI
58.7
58.7
57.09 59.36 57 1,764,700 0 0 0
VPL
76.9
76.9
73.60 76.90 73 414,200 0 0 0
VPR
7.0
7.0
7.26 7.26 7.00 6,400 0 0 0
VPS
8.8
8.8
8.79 8.79 8.79 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
12.2
12.2
11.50 12.35 11.50 2,000 0 0 0
VRE
22.8
22.8
21.35 22.75 21.25 8,314,800 0 0 0
VRG
12.5
12.5
12.50 12.60 12.50 5,100 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
12.8
12.8
13.10 13.15 12.65 5,781,500 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VSF
27.8
27.8
30.10 30.10 27.80 10,100 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
41.12 41.12 41.12 10,600 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 500 0 0 0
VSM
13.5
13.5
14.90 14.90 12.70 2,600 0 0 0
VSN
12.1
12.1
12.11 12.11 12.11 0 0 0 0
VST
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.4
12.4
12.40 12.40 12.30 5,200 0 0 0
VTC
9.6
9.6
9.65 9.65 9.65 100 0 0 0
VTD
4.8
4.8
4.70 4.90 4.60 280,800 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
9
9
9 9 9 2,300 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
37
37
41.40 41.40 36.70 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.20 10.25 10.15 23,600 0 0 0
VTP
45.2
45.2
44.80 45.85 44 822,900 0 0 0
VTQ
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VTR
10.2
10.2
10 10.20 9.80 2,200 0 0 0
VTV
12.8
12.8
12.50 13.10 11.60 22,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,176,600 0 0 0
VUA
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 0 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
300.1
300.1
300 300.10 300 200 0 0 0
WSB
54.6
54.6
54.60 54.60 54.60 0 0 0 0
WSS
6.1
6.1
6.10 6.10 6 9,900 0 0 0
WTC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
X20
11.0
11.0
10.89 10.98 10.89 1,300 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
13.7
13.7
13.70 13.70 13.70 0 0 0 0
XMC
10
10
10 10 10 0 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.5
14.5
14.55 14.55 14.55 1,000 0 0 0
XPH
15
15
16 16 15 24,900 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
9.4
9.4
9.40 9.96 9.40 1,100 0 0 0
YEG
7.3
7.3
7.29 7.37 7.20 452,500 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,849.1
1,849.1
0 0 0 276,527,381 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |