DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/08/2026

NGÀY: [ 31/08 ]    [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 05/08/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 300 0 0 0
AAA
7.2
7.2
7.22 7.31 7.15 1,325,200 0 0 0
AAH
1.9
1.9
1.90 1.90 1.80 841,100 0 0 0
AAM
6.8
6.8
6.76 6.76 6.76 2,300 0 0 0
AAS
7.3
7.3
7.40 7.50 7.20 628,900 0 0 0
AAT
2.2
2.2
2.32 2.34 2.22 58,300 0 0 0
ABB
16.8
16.8
17.20 17.30 16.70 1,756,700 0 0 0
ABC
10.3
10.3
10 10.40 10 2,400 0 0 0
ABI
18.7
18.7
18.80 18.80 18.70 5,600 0 0 0
ABR
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ABS
3.1
3.1
3.10 3.17 3.09 150,800 0 0 0
ABT
50.6
50.6
50.40 50.80 50.40 4,100 0 0 0
ABW
13.9
13.9
14.40 14.40 13.80 474,000 0 0 0
ACB
22.5
22.5
22.45 22.55 22.25 11,224,100 0 0 0
ACC
4.3
4.3
4.44 4.44 4.20 929,400 0 0 0
ACE
35.1
35.1
33.63 35.07 33.44 1,800 0 0 0
ACL
12.4
12.4
11.80 12.40 11.65 18,300 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
39.1
39.1
39.70 39.70 39 571,700 0 0 0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.34 8.34 8.06 1,200 0 0 0
ADS
8.1
8.1
8.18 8.18 8.01 21,600 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.36 10.68 10.36 786,000 0 0 0
AGP
31.5
31.5
31.40 31.90 31.20 4,200 0 0 0
AGR
13.2
13.2
13.40 13.55 13.20 309,300 0 0 0
AGX
148
148
148 148 148 500 0 0 0
AIC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AIG
47
47
47.40 47.60 46.90 22,000 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
7.1
7.1
6.80 7.10 6.80 12,600 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 400 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.7
15.7
15.70 15.70 15.70 0 0 0 0
AMS
7
7
7 7 6.90 3,700 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 948,700 0 0 0
ANV
17.5
17.5
17.55 17.80 17.40 627,800 0 0 0
APF
45
45
45.70 45.70 44.80 54,600 0 0 0
APG
4.8
4.8
4.72 4.86 4.71 358,300 0 0 0
APH
5.7
5.7
5.60 5.80 5.54 483,900 0 0 0
API
5.7
5.7
5.70 5.80 5.60 84,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 1,100 0 0 0
APS
6.3
6.3
6.20 6.50 6.10 577,700 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.9
16.9
16.85 16.85 16.85 100 0 0 0
ASM
5.9
5.9
5.96 6.05 5.93 494,500 0 0 0
ASP
11.7
11.7
11.40 12.35 11.25 308,500 0 0 0
AST
64
64
63.70 64 63.60 7,600 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.3
39.3
40.10 40.10 39.30 1,000 0 0 0
AVG
8.5
8.5
8.40 8.60 8.40 9,900 0 0 0
BAB
10.6
10.6
10.60 11 10.60 6,200 0 0 0
BAF
31.5
31.5
31.75 32 31 2,026,600 0 0 0
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 100 0 0 0
BBH
9.5
9.5
9.70 9.70 9.50 3,100 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
13
13
12.10 13 12.10 1,500 0 0 0
BCA
19
19
19.60 19.60 19 700 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.1
6.1
6.10 6.20 6 25,800 0 0 0
BCE
5.6
5.6
5.49 5.56 5.43 390,000 0 0 0
BCF
34.8
34.8
34.82 34.82 34.82 700 0 0 0
BCM
36.6
36.6
37.60 37.65 36.60 632,100 0 0 0
BCP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
27 27 27 1,000 0 0 0
BDT
8.6
8.6
8.60 8.60 8.60 0 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
48.2
48.2
48.39 48.67 47.83 108,700 0 0 0
BGE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BGW
16
16
16 16 16 2,000 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
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 400 0 0 0
BHP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
BIC
21.3
21.3
21.40 21.40 20.80 8,500 0 0 0
BID
35.6
35.6
35.94 36.22 35.47 3,378,700 0 0 0
BIG
4.6
4.6
4.60 4.60 4.40 646,700 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
13.8
13.8
13.60 14.20 13.60 39,200 0 0 0
BKG
2.1
2.1
2.13 2.16 2.13 51,600 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.4
18.4
18.40 18.40 18.40 0 0 0 0
BMC
11.2
11.2
11.10 11.45 11.10 6,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
13.17 13.17 12.74 59,800 0 0 0
BMJ
12.7
12.7
12.20 12.70 12.20 3,500 0 0 0
BMK
11.3
11.3
12 12.30 11.20 20,500 0 0 0
BMP
149.2
149.2
150 150.30 148.70 84,500 0 0 0
BMS
13.3
13.3
13.20 13.40 13.20 100,700 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BNW
17
17
16.60 17 16.60 1,100 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
3.80 3.80 3.80 0 0 0 0
BRC
10.9
10.9
10.84 10.93 10.79 8,200 0 0 0
BRR
19.6
19.6
19.56 19.56 19.56 0 0 0 0
BRS
22
22
22.10 22.10 22 200 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 200 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
28.2
28.2
28.75 29 28.15 332,700 0 0 0
BSL
13
13
12.80 13 12.80 12,600 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
24.9
24.9
24.72 24.92 24.08 10,599,600 0 0 0
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
18.6
18.6
18.60 18.60 18.60 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.9
20.9
21.20 21.20 20.90 1,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.5
7.5
7.50 7.58 7.41 46,400 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
55.4
55.4
55.41 55.41 55.41 2,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
63.9
63.9
63 63.90 61.70 612,400 0 0 0
BVL
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.8
26.8
27.10 28.20 26.80 844,500 0 0 0
BWA
9.5
9.5
9.50 9.50 9.50 200 0 0 0
BWE
43.8
43.8
43.20 43.80 43.20 51,400 0 0 0
BWS
32.7
32.7
32.60 32.70 32 11,800 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
14.9
14.9
14.88 14.88 14.88 3,700 0 0 0
C32
15.9
15.9
15.95 15.95 15.25 2,200 0 0 0
C47
9.2
9.2
9 9.28 8.90 53,900 0 0 0
C4G
5.6
5.6
5.70 5.70 5.50 409,200 0 0 0
C69
16.6
16.6
16.40 16.90 16.30 506,100 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.9
5.9
5.40 5.90 5.40 5,300 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.1
43.1
43.50 43.50 42.50 9,100 0 0 0
CAT
13.7
13.7
13.70 13.80 13.50 20,000 0 0 0
CBI
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CBS
23.1
23.1
23 23.20 23 1,300 0 0 0
CC1
39.0
39.0
34.29 38.95 34.29 600 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCI
15.7
15.7
15.70 15.70 15.70 100 0 0 0
CCL
3.7
3.7
3.67 3.69 3.65 20,300 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
18.60 18.70 18.30 144,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.8
25.8
25.80 25.90 25.80 16,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.20 12.20 11.90 600 0 0 0
CDR
4.4
4.4
3.80 4.40 3.80 17,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12
12
12 12.50 11.90 8,181,900 0 0 0
CET
3.8
3.8
3.80 3.80 3.80 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 3 3 1,000 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
25.7
25.7
25.73 25.73 25.69 4,100 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
9.5
9.5
9.60 9.60 9.30 13,800 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.05 7.18 7.03 195,800 0 0 0
CII
14.2
14.2
14.10 14.60 14.10 10,923,000 0 0 0
CIP
1.4
1.4
1.40 1.40 1.40 1,100 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
55.5
55.5
55.30 55.54 55.13 5,000 0 0 0
CKD
21.1
21.1
20.90 21.10 20.90 1,200 0 0 0
CKG
5.7
5.7
5.84 5.85 5.72 61,400 0 0 0
CKV
13.5
13.5
13.50 13.50 13 2,500 0 0 0
CLC
51.4
51.4
51.40 51.40 51 1,700 0 0 0
CLH
20.3
20.3
20.20 20.30 20.10 3,800 0 0 0
CLL
27.1
27.1
27.55 27.55 27.05 16,600 0 0 0
CLM
59.9
59.9
61.20 61.20 59.90 900 0 0 0
CLW
40.7
40.7
40.65 40.65 40.65 100 0 0 0
CLX
13.3
13.3
13.20 13.30 13.20 2,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.2
18.2
18.30 18.30 18.20 300 0 0 0
CMF
369
369
369 369 369 0 0 0 0
CMG
25.3
25.3
25.50 25.60 24.60 201,200 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 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
19.3
19.3
19.50 19.50 19.20 9,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.2
6.2
5.90 6.30 5.90 116,100 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CMV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.78 4.79 4.76 27,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CNG
20.4
20.4
19.70 20.35 19 48,900 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.4
5.4
5.20 5.50 5.20 3,900 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
15.6
15.6
16.80 16.80 15.60 500 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
29.9
29.9
29.70 29.90 29.70 34,500 0 0 0
CQT
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CRC
5.7
5.7
5.80 5.83 5.64 962,400 0 0 0
CRE
7.1
7.1
7.15 7.15 7.02 105,800 0 0 0
CSC
10.4
10.4
10.80 10.80 10.30 3,400 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
14.5
14.5
14.55 14.70 14.40 149,000 0 0 0
CSV
21.8
21.8
21.80 22.20 21.50 398,600 0 0 0
CT3
7
7
7 7 7 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
17.2
17.2
17.80 17.80 17.20 300 0 0 0
CTD
63.2
63.2
63.80 65 63 405,300 0 0 0
CTF
19.0
19.0
18.70 18.95 18.40 392,600 0 0 0
CTG
31.9
31.9
32.10 32.30 31.75 9,430,500 0 0 0
CTI
17.4
17.4
17.73 17.77 17.41 134,800 0 0 0
CTP
6.6
6.6
6.30 6.60 6.30 142,600 0 0 0
CTR
75
75
74.40 75.90 73.20 700,000 0 0 0
CTS
22.3
22.3
22.50 23 22.25 1,990,100 0 0 0
CTT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CVT
26.2
26.2
26.20 26.20 26.20 200 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.1
11.1
11.07 11.07 11.07 0 0 0 0
D2D
27.2
27.2
27.80 27.80 27 19,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 0 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.5
2.5
2.62 2.65 2.51 29,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
7.7
7.7
8.39 8.39 7.60 2,800 0 0 0
DBC
16.8
16.8
16.85 17.05 16.60 2,396,500 0 0 0
DBD
47.3
47.3
47.33 47.38 47.04 30,100 0 0 0
DBM
29
29
29 29 29 0 0 0 0
DBT
13.5
13.5
13.70 13.75 13.50 9,700 0 0 0
DC1
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DC2
5.9
5.9
5.50 6.30 5.40 4,000 0 0 0
DC4
6.7
6.7
6.65 6.70 6.62 60,900 0 0 0
DCF
31.9
31.9
31.90 31.90 31.90 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
44
44
42.60 44.80 42.60 1,401,800 0 0 0
DCM
31.2
31.2
31.15 31.25 30.60 2,447,200 0 0 0
DCR
4.9
4.9
6.20 6.20 4.90 200 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
8.9
8.9
9.70 9.80 8.90 20,800 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
19.2
19.2
19 19.40 18.90 502,200 0 0 0
DFC
29
29
29 29 29 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
36.2
36.2
35.41 36.21 35.41 709,700 0 0 0
DGT
3.4
3.4
3.40 3.50 3.40 12,900 0 0 0
DGW
39.2
39.2
40 40.25 39.15 995,000 0 0 0
DHA
48
48
48.85 48.85 47.65 49,400 0 0 0
DHB
12.4
12.4
12.90 13 12.20 106,100 0 0 0
DHC
34.7
34.7
34.20 35.30 34.20 535,600 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 3,900 0 0 0
DHG
89.8
89.8
91.92 91.92 88.98 33,800 0 0 0
DHM
6.3
6.3
6.38 6.38 6.30 14,200 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 1,900 0 0 0
DHT
59.5
59.5
60 60 57 13,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.80 3.80 3.30 6,600 0 0 0
DIG
10.1
10.1
10.19 10.42 10.05 10,921,500 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 1,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 277,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.29 2.33 2.27 447,600 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
55.6
55.6
55.58 55.58 55.58 0 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNA
16.4
16.4
16.38 16.38 16.38 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
10
10
10 10 10 0 0 0 0
DNE
8
8
8 8 8 0 0 0 0
DNH
38.9
38.9
38.90 38.90 38.90 100 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
19.1
19.1
19.10 19.10 19.10 300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DP1
27.8
27.8
27.66 27.84 27.66 1,300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.8
59.8
59.60 60.20 58.10 4,200 0 0 0
DPG
30.6
30.6
31.50 32.15 30.60 630,700 0 0 0
DPH
46
46
46 46 46 100 0 0 0
DPM
21.8
21.8
22.30 22.40 21.60 4,947,000 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
35.8
35.8
36.30 36.30 35.70 187,800 0 0 0
DQC
9.3
9.3
9.03 9.31 8.93 22,100 0 0 0
DRC
10.5
10.5
10.45 10.55 10.40 100,800 0 0 0
DRG
7.4
7.4
7.45 7.45 7.45 0 0 0 0
DRH
1.6
1.6
1.62 1.63 1.56 167,800 0 0 0
DRI
13
13
13.20 13.30 12.90 442,900 0 0 0
DRL
41.6
41.6
41.60 41.60 41.50 10,000 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
22.5
22.5
22.50 22.85 22.50 514,200 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.8
36.8
36.80 37.25 36.80 4,500 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.6
8.6
8 8.60 8 252,500 0 0 0
DTA
3.6
3.6
3.42 3.55 3.42 2,400 0 0 0
DTD
12.2
12.2
12.30 12.30 12.10 78,200 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.80 1.90 1.80 19,200 0 0 0
DTK
11.1
11.1
11.10 11.10 11.10 600 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 500 0 0 0
DTP
68.1
68.1
68.08 68.08 68.08 1,300 0 0 0
DTT
18
18
17.90 18 17.90 400 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 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
5.3
5.3
5.20 5.30 5.20 69,600 0 0 0
DVN
17.8
17.8
17.76 17.86 17.67 36,700 0 0 0
DVP
75.1
75.1
74.10 75.64 74.10 12,500 0 0 0
DVW
42.5
42.5
42.50 42.50 42.50 300 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
DXG
10.8
10.8
11 11.20 10.80 6,841,100 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.8
14.8
14.50 15.10 13.50 180,300 0 0 0
DXS
5.8
5.8
5.92 6 5.82 3,592,900 0 0 0
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4
4
4 4 4 300 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 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
21.7
21.7
21.70 21.70 21.70 0 0 0 0
EFI
3.2
3.2
3.20 3.20 3.20 51,200 0 0 0
EIB
18.2
18.2
18.30 18.65 18.15 6,254,300 0 0 0
EIC
19
19
18.80 19 18.70 3,000 0 0 0
EID
19.2
19.2
19.20 19.20 19.20 100 0 0 0
EIN
1.8
1.8
1.80 1.80 1.80 200 0 0 0
ELC
15.7
15.7
15.33 16.05 15.24 445,500 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.61 8.61 8.45 6,000 0 0 0
EVF
12.6
12.6
12.60 12.60 12.40 1,035,000 0 0 0
EVG
4.5
4.5
4.40 4.54 4.40 1,119,300 0 0 0
EVS
5.7
5.7
5.60 5.80 5.60 164,400 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
3.06 3.06 2.97 59,500 0 0 0
FCN
11.0
11.0
10.90 10.95 10.65 717,700 0 0 0
FCS
6.9
6.9
6.90 6.90 6.90 200 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 100 0 0 0
FGL
5
5
5 5 5 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
14.2
14.2
15 15 14.20 800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
4.4
4.4
4.50 4.53 4.40 107,100 0 0 0
FIT
3.1
3.1
3.20 3.24 3.12 230,900 0 0 0
FMC
33.9
33.9
33.95 34 33.35 25,200 0 0 0
FOC
62.2
62.2
62.23 62.23 61.80 15,200 0 0 0
FOX
65.7
65.7
66.50 66.70 64.70 65,200 0 0 0
FPT
70.3
70.3
72.20 72.20 70.20 6,877,600 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
135
135
134.90 139 133.50 993,100 0 0 0
FSO
8
8
8 8 8 0 0 0 0
FT1
39.5
39.5
39.80 39.80 39.52 900 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
22
22
22.35 22.60 21.95 877,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
9.20 9.20 8.80 59,300 0 0 0
GAS
70.5
70.5
69.80 70.50 68.90 1,138,300 0 0 0
GCB
5.1
5.1
5.80 5.80 5.10 4,400 0 0 0
GCF
19.2
19.2
19.10 19.20 19 14,900 0 0 0
GDA
12.4
12.4
12.40 12.40 12.40 17,500 0 0 0
GDT
16.1
16.1
16 16.10 16 6,000 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEG
12.2
12.2
12.30 12.30 12.15 229,600 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.7
24.7
25 25.10 24.55 12,021,100 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.8
11.8
12.40 12.40 11.80 200 0 0 0
GIL
7.9
7.9
7.59 7.89 7.50 435,100 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.8
29.8
29.80 29.80 29.80 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
76.2
76.2
76.90 77.20 75.80 1,064,800 0 0 0
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
15.6
15.6
15.63 15.63 15.63 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 1.90 3,800 0 0 0
GSM
25
25
24.50 25 24.50 2,400 0 0 0
GSP
9.9
9.9
9.86 9.95 9.82 50,600 0 0 0
GTA
7.4
7.4
7.41 7.41 7.41 0 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
28.2
28.2
28.65 28.75 28.05 1,300,700 0 0 0
GVT
72.2
72.2
72.20 72.20 72.20 100 0 0 0
H11
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAC
8.5
8.5
8.50 8.50 8.50 100 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 0 0 0 0
HAG
14.1
14.1
14.15 14.25 14 2,319,700 0 0 0
HAH
45.2
45.2
46.50 46.50 45.20 632,700 0 0 0
HAM
44
44
44 44 44 1,500 0 0 0
HAN
8.3
8.3
7.20 8.30 7.20 600 0 0 0
HAP
7.1
7.1
7 7.15 6.90 30,500 0 0 0
HAR
3.0
3.0
3.04 3.04 2.93 22,600 0 0 0
HAS
8.6
8.6
7.80 8.56 7.61 12,600 0 0 0
HAT
25.7
25.7
25.70 25.70 25.70 700 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.1
9.1
8.88 9.06 8.86 371,100 0 0 0
HBC
4.3
4.3
4.30 4.40 4.20 599,800 0 0 0
HBD
26
26
26 26 26 300 0 0 0
HBH
5.6
5.6
5.56 5.56 5.56 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
25.5
25.5
25.50 25.50 25.50 500 0 0 0
HCC
23.0
23.0
22.72 22.96 22.72 13,800 0 0 0
HCD
6.1
6.1
6.30 6.31 6.14 35,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.6
25.6
25.25 26.25 25.20 9,122,500 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 100 0 0 0
HD6
7.8
7.8
7.90 7.90 7.80 6,000 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HDB
26.6
26.6
26.75 26.75 26.20 9,378,200 0 0 0
HDC
11.9
11.9
12 12.20 11.80 1,697,200 0 0 0
HDG
16.8
16.8
16.85 16.85 16.65 1,352,000 0 0 0
HDM
32
32
32 32 32 0 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28
28
28 28 28 1,300 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11.5
11.5
11.50 11.50 11.50 100 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
124.2
124.2
123.24 124.69 121.32 6,700 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
14.2
14.2
14.13 14.37 14.04 1,140,400 0 0 0
HHS
10.0
10.0
10.40 10.45 9.95 1,554,300 0 0 0
HHV
10.1
10.1
10.20 10.30 10.05 2,720,400 0 0 0
HID
3.5
3.5
3.75 3.80 3.48 774,500 0 0 0
HII
8.7
8.7
8.67 8.67 8.50 3,471,100 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 2,500 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.4
26.4
29 29 26.40 800 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14.3
14.3
14.50 14.50 13.90 13,700 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HLD
13.5
13.5
13.39 13.49 12.62 42,800 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
10.6
10.6
10.60 10.60 10.60 0 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
20
20
20 20 20 0 0 0 0
HMR
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HMS
29
29
29.50 29.50 29 17,200 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.7
9.7
9.70 9.70 9.50 4,300 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 6.50 2,559,400 0 0 0
HNI
29.8
29.8
29.80 29.80 29.80 0 0 0 0
HNM
8
8
8 8.10 8 207,600 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 3,900 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 1,600 0 0 0
HPG
22
22
22.35 22.60 21.95 27,963,700 0 0 0
HPH
15
15
15 15 15 1,700 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
67
67
68 68 67 12,900 0 0 0
HPT
29.1
29.1
29.10 29.10 29.10 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.4
4.4
4.45 4.46 4.35 1,577,100 0 0 0
HQC
2.2
2.2
2.18 2.24 2.17 2,317,200 0 0 0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
34.5
34.5
34.55 34.55 34.45 1,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.8
10.8
10.90 11 10.75 2,189,700 0 0 0
HSL
8.7
8.7
9.38 9.38 8.70 171,300 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.5
15.5
15.90 15.90 15.50 4,500 0 0 0
HSV
4
4
4 4 3.80 1,900 0 0 0
HT1
12.8
12.8
13.04 13.63 12.70 251,100 0 0 0
HTC
33.8
33.8
33.80 33.80 33.80 100 0 0 0
HTE
2.7
2.7
2.70 2.70 2.60 7,100 0 0 0
HTG
34.3
34.3
34.70 34.70 34.30 3,400 0 0 0
HTI
19.0
19.0
18.90 19 18.80 16,100 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 1,300 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HTN
4.7
4.7
4.72 4.80 4.70 113,900 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
13.7
13.7
13.66 13.66 13.66 0 0 0 0
HU1
5.6
5.6
5.61 5.61 5.61 0 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 1,000 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
10.6
10.6
10.64 10.68 10.64 5,000 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
14
14
14.30 14.50 14 1,409,000 0 0 0
HVA
2
2
2 2 2 0 0 0 0
HVH
10.7
10.7
10.95 11 10.40 303,700 0 0 0
HVN
24.9
24.9
24 25.10 24 2,428,000 0 0 0
HVT
23.5
23.5
23.70 23.90 23.30 55,600 0 0 0
HWS
14.9
14.9
14.80 14.90 14.40 6,900 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
2.20 2.30 2.20 2,800 0 0 0
ICG
16
16
16 16 16 0 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.19 25.28 25.19 3,900 0 0 0
ICT
17
17
16.90 17.05 16.90 27,100 0 0 0
IDC
33
33
33.30 33.70 33 1,013,500 0 0 0
IDI
5.0
5.0
4.90 5.10 4.87 436,600 0 0 0
IDJ
3.7
3.7
3.80 3.90 3.70 655,400 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.7
20.7
20.60 20.70 20.50 5,100 0 0 0
IFS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
IJC
7.4
7.4
7.41 7.47 7.26 1,120,200 0 0 0
ILA
6.9
6.9
6.80 7 6.80 2,900 0 0 0
ILB
18.3
18.3
18.38 18.38 18.14 32,300 0 0 0
ILC
7
7
7 7 7 100 0 0 0
ILS
19.9
19.9
20.80 20.80 19.90 26,700 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.8
36.8
36.10 38.55 36.10 89,000 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
36.9
36.9
36.90 36.90 36.90 25,000 0 0 0
IPA
13.4
13.4
13.74 13.83 13.39 30,100 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
23.9
23.9
23.90 23.90 23.90 0 0 0 0
IST
30.4
30.4
32.87 32.87 30.39 1,600 0 0 0
ITC
9.4
9.4
9.60 9.65 9.24 83,300 0 0 0
ITD
11.5
11.5
11.86 11.86 11.53 11,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 106,600 0 0 0
ITS
3.4
3.4
3.40 3.40 3.40 100 0 0 0
IVS
6.3
6.3
6.46 6.46 6.26 21,500 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.1
3.1
3.07 3.10 3.05 88,200 0 0 0
KBC
28.3
28.3
28.40 28.50 28.10 1,218,300 0 0 0
KCB
10.1
10.1
10.10 10.30 10 7,600 0 0 0
KDC
51.8
51.8
51.80 51.90 51.50 57,900 0 0 0
KDH
18.2
18.2
18.25 18.70 18 7,220,600 0 0 0
KDM
20.2
20.2
19.30 20.40 19.30 3,400 0 0 0
KGM
5.5
5.5
5.40 5.50 5.40 500 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.7
4.7
4.71 4.80 4.71 2,781,100 0 0 0
KHP
9.8
9.8
9.70 9.75 9.70 11,000 0 0 0
KHS
13.1
13.1
13.20 13.30 12.80 5,100 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 4,500 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KMR
2.3
2.3
2.35 2.36 2.19 6,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.5
34.5
34.50 34.70 34 77,800 0 0 0
KSB
13.5
13.5
13.75 13.95 13.45 687,600 0 0 0
KSD
5.3
5.3
5.30 5.40 5.30 300 0 0 0
KSF
82.3
82.3
80.40 85 80.40 145,500 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.8
20.8
20.83 20.83 20.83 30,700 0 0 0
KTS
19
19
19.80 19.80 19 200 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
4.6
4.6
4.60 4.60 4.60 100 0 0 0
L14
18
18
18.10 18.20 18 49,700 0 0 0
L18
16
16
16 16 15.40 54,600 0 0 0
L40
23.4
23.4
22.70 23.40 22.50 99,900 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.6
19.6
19.55 19.60 19.55 1,200 0 0 0
LAI
8.5
8.5
8.10 8.50 7.80 35,700 0 0 0
LAS
12.4
12.4
12 12.50 12 369,900 0 0 0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
15.3
15.3
15.30 15.30 15.10 3,600 0 0 0
LBM
27.5
27.5
27.30 27.50 27.10 13,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.29 7.32 7.20 740,500 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
2.9
2.9
3.01 3.04 2.85 724,000 0 0 0
LDP
7.9
7.9
7.90 8 7.80 15,800 0 0 0
LDW
26.7
26.7
23.30 26.70 23.30 300 0 0 0
LG9
4.2
4.2
4.20 4.20 4.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5 5 4.90 17,900 0 0 0
LHC
44.9
44.9
43.10 45.50 43 15,300 0 0 0
LHG
25.6
25.6
25.53 25.67 25.48 135,900 0 0 0
LIC
32.9
32.9
32.90 34.70 32.90 11,900 0 0 0
LIG
3.3
3.3
3.40 3.50 3.30 41,700 0 0 0
LIX
24.9
24.9
25 25 24.50 8,100 0 0 0
LKW
31.3
31.3
31.30 31.30 31.30 0 0 0 0
LLM
33.2
33.2
33.30 33.30 30.10 113,900 0 0 0
LM3
1.4
1.4
1.40 1.40 1.40 0 0 0 0
LM8
12.6
12.6
13 13 12.60 101,100 0 0 0
LMC
7.1
7.1
6.50 7.10 6.50 11,300 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53
53
54.30 54.30 52.80 2,718,100 0 0 0
LPT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
32.9
32.9
32.20 32.90 32 14,900 0 0 0
LSS
8.0
8.0
7.99 7.99 7.92 21,100 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
M10
20.1
20.1
21.10 21.10 20.10 900 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.2
20.2
20.41 20.41 20.03 14,039,700 0 0 0
MBG
2.3
2.3
2.30 2.40 2.20 229,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.3
17.3
17.68 17.97 17.31 6,748,000 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 6,000 0 0 0
MCM
25.9
25.9
26.25 26.25 25.50 163,800 0 0 0
MCO
4.8
4.8
4.80 4.80 4.60 1,400 0 0 0
MCP
27.6
27.6
27.35 27.55 27.35 36,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
MDF
5
5
5 5 5 6,100 0 0 0
MDG
37
37
37.90 37.90 37 1,400 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.9
6.9
6.50 7.30 6.30 6,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.2
31.2
30.70 31.30 30.60 2,400 0 0 0
MGC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
4.9
4.9
4.90 6.90 4.90 2,900 0 0 0
MH3
29.6
29.6
29.60 29.60 29.60 0 0 0 0
MHC
8.3
8.3
8.01 8.50 8.01 3,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
16.01 16.01 15.78 58,300 0 0 0
MKP
25.5
25.5
25 25.50 25 1,300 0 0 0
MKV
12.9
12.9
12.90 12.90 12.90 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.3
15.3
15.30 15.30 15.30 500 0 0 0
MML
28.1
28.1
28.50 28.60 28 27,200 0 0 0
MNB
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
15 15.10 14.90 17,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.1
17.1
17.10 17.10 17.10 800 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19
19
19 19 19 1,000 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.50 13.58 13.33 6,719,100 0 0 0
MSH
30.9
30.9
31 31.15 30.85 93,000 0 0 0
MSN
67.2
67.2
68.80 69.40 67 4,183,900 0 0 0
MSR
38.4
38.4
38.49 39.47 38.19 1,700,100 0 0 0
MST
10.3
10.3
10.20 10.30 10.10 1,108,200 0 0 0
MTA
10.1
10.1
10.10 10.39 10.00 3,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 0 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
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MVC
12.9
12.9
13.04 13.04 12.76 40,000 0 0 0
MVN
53
53
54.80 54.80 53 6,600 0 0 0
MWG
72.2
72.2
72.40 72.90 71 3,955,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.20 48.40 48.05 334,500 0 0 0
NAG
6.8
6.8
6.62 6.81 6.62 80,800 0 0 0
NAP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.82 13.82 13.82 0 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.2
17.2
17 17.25 16.95 31,500 0 0 0
NBC
7.5
7.5
7.50 7.50 7.30 57,300 0 0 0
NBE
8.2
8.2
8.10 8.20 8.10 800 0 0 0
NBP
7.3
7.3
7.20 7.30 7.20 2,600 0 0 0
NBT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.9
11.9
12 12 11.90 200 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
82.5
82.5
82.90 82.90 82.10 25,500 0 0 0
ND2
33.4
33.4
33.06 33.42 33.06 4,600 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
9.3
9.3
9.20 9.30 9 183,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.80 4.80 4.60 10,100 0 0 0
NDW
17
17
16.80 17 16.80 200 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 100 0 0 0
NED
5.6
5.6
5.60 5.60 5.30 82,400 0 0 0
NET
59.8
59.8
59.90 60 59.80 1,500 0 0 0
NFC
58.8
58.8
54.20 58.80 54.20 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.2
8.2
8.39 8.49 8.20 124,200 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.5
9.5
10.15 10.20 9.50 75,600 0 0 0
NHT
11.5
11.5
11.50 11.50 11.50 2,800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.1
11.1
11.20 11.25 11.05 1,839,600 0 0 0
NLG
21.8
21.8
22.10 22.55 21.75 3,505,800 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.9
38.9
39.33 39.33 38.45 60,700 0 0 0
NNT
56.3
56.3
56.30 56.30 56.30 100 0 0 0
NO1
4.8
4.8
4.75 4.82 4.70 31,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 2,000 0 0 0
NQN
10.7
10.7
10.66 10.66 10.66 0 0 0 0
NRC
4.7
4.7
4.90 4.90 4.70 971,100 0 0 0
NSC
66.8
66.8
64.88 66.82 64.88 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.30 4.30 4.20 16,800 0 0 0
NSL
16.4
16.4
16.40 16.40 16.40 6,100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NT2
21.3
21.3
21.50 21.60 21.15 369,700 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
13.7
13.7
13.85 14.10 13.65 301,200 0 0 0
NTP
48.7
48.7
49.50 49.60 47.80 276,400 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
NTW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.6
11.6
11.60 11.90 11.40 566,400 0 0 0
NVL
13.9
13.9
13.45 14.10 13.45 33,084,900 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.2
7.2
7.09 7.44 7.09 800 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 0 0 0 0
OCB
10.4
10.4
10.40 10.45 10.30 2,265,400 0 0 0
OCH
6.5
6.5
6.50 6.60 6.40 19,500 0 0 0
ODE
46.7
46.7
46.40 46.70 46.40 18,100 0 0 0
OGC
2.2
2.2
2.25 2.29 2.21 192,800 0 0 0
OIL
12.8
12.8
12.67 12.77 12.47 1,378,800 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
21.4
21.4
21.60 21.60 21.40 900 0 0 0
ORS
14.1
14.1
14.40 14.60 13.95 3,847,400 0 0 0
PAC
15.8
15.8
16.15 16.20 15.80 138,500 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
21.2
21.2
21.40 21.50 21.05 826,600 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
2.3
2.3
2.30 2.30 2.20 843,400 0 0 0
PAT
61.3
61.3
61.54 61.54 61.16 4,800 0 0 0
PBC
5.7
5.7
5.70 5.80 5.50 8,500 0 0 0
PBP
10.3
10.3
10.23 10.32 10.23 6,900 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
21
21
21.60 21.65 21 2,158,900 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 0 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 400 0 0 0
PCH
18.2
18.2
18 18.30 18 79,500 0 0 0
PCM
14
14
14 14 14 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
23
23
23.40 23.40 22.90 3,000 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.8
93.8
93.81 93.81 93.61 8,700 0 0 0
PDR
12
12
12.25 12.40 12 7,732,300 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 300 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42
42
42 42 42 0 0 0 0
PET
40
40
40 40.85 39.90 231,000 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 20,500 0 0 0
PGB
9.8
9.8
9.60 9.80 9.50 21,000 0 0 0
PGC
13
13
13 13.10 12.75 20,800 0 0 0
PGD
22.6
22.6
22.60 22.60 22.60 600 0 0 0
PGI
23.2
23.2
23.40 23.40 23.20 21,500 0 0 0
PGN
5.4
5.4
5.50 5.50 5.20 19,200 0 0 0
PGS
64.5
64.5
64.80 66.80 61 400 0 0 0
PGT
7
7
6.30 7 6.30 700 0 0 0
PGV
21.3
21.3
21.71 21.71 21.11 7,500 0 0 0
PHC
4.1
4.1
4.05 4.10 4 81,500 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
60
60
60 60 60 0 0 0 0
PHP
40.7
40.7
40.60 42 40.30 490,300 0 0 0
PHR
31.6
31.6
32.45 32.45 31.53 388,400 0 0 0
PHS
9.4
9.4
9.40 9.40 9.40 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14
14
12.80 14 12.80 900 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
7.8
7.8
7.70 7.76 7.70 700 0 0 0
PIV
6.7
6.7
6.70 6.90 6.60 138,000 0 0 0
PJC
36.9
36.9
36.90 36.90 36.90 0 0 0 0
PJS
30.3
30.3
30.31 30.31 30.31 0 0 0 0
PJT
8.9
8.9
8.02 8.94 8.02 600 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
19.5
19.5
19.60 19.70 19.30 116,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
4.20 4.40 3.60 3,200 0 0 0
PLP
4.4
4.4
4.30 4.41 4.20 61,100 0 0 0
PLX
34.3
34.3
33.35 34.40 33.10 2,306,500 0 0 0
PMB
9.4
9.4
9.45 9.54 9.45 1,100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
5.9
5.9
5.81 5.90 5.81 600 0 0 0
PMJ
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 100 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
37.9
37.9
37.25 37.90 36.75 7,807,700 0 0 0
PNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 3,300 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14
14
14.70 14.70 14 4,500 0 0 0
POT
20.5
20.5
20.50 20.50 20.50 1,400 0 0 0
POV
7.1
7.1
7.20 7.20 7.10 3,000 0 0 0
POW
13.8
13.8
14.05 14.05 13.65 9,235,600 0 0 0
PPC
8.8
8.8
8.85 8.90 8.82 116,300 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.1
26.1
26.20 26.20 26 12,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
7.2
7.2
7.10 7.20 7.10 3,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 200 0 0 0
PRE
28.1
28.1
27.95 28.15 27.95 3,800 0 0 0
PRO
5.6
5.6
5.60 5.60 5.60 200 0 0 0
PRT
8.6
8.6
8.60 8.60 8.60 900 0 0 0
PSB
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
PSC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PSD
13.2
13.2
13.80 13.90 13.20 44,400 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSI
9.7
9.7
9.70 10 9.70 278,700 0 0 0
PSL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18
18
18 18 18 100 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 36,300 0 0 0
PTB
32.5
32.5
33.42 33.57 32.36 64,500 0 0 0
PTC
6
6
6 6 5.73 185,200 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
18.5
18.5
18 18.50 18 500 0 0 0
PTL
1.8
1.8
1.86 1.86 1.77 380,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 100 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
9.40 9.40 9.40 5,000 0 0 0
PTT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTV
4.9
4.9
4.90 4.90 4.90 1,000 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 54,400 0 0 0
PVB
20.5
20.5
20.70 20.70 20.40 48,300 0 0 0
PVC
11.7
11.7
11.70 11.90 11.60 414,000 0 0 0
PVD
17.9
17.9
18.10 18.10 17.70 3,215,300 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 5.60 5.50 84,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
64.6
64.6
65.26 65.35 64.65 7,300 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 2,100 0 0 0
PVO
5.8
5.8
5.60 5.80 5.50 4,800 0 0 0
PVP
16.0
16.0
16.04 16.13 15.80 543,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
28.5
28.5
28.75 28.75 28.25 2,239,500 0 0 0
PVT
18.3
18.3
18.45 18.65 18.10 4,374,200 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.4
11.4
10.60 11.90 10.50 112,000 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
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
14.7
14.7
14.70 14.70 14.70 0 0 0 0
QCG
10.4
10.4
10.40 10.45 10.35 103,500 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 600 0 0 0
QNP
32.0
32.0
31.60 31.95 31.60 200 0 0 0
QNS
45.9
45.9
46.19 46.28 45.89 49,600 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
33.5
33.5
33.50 33.50 33.50 100 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
31
31
31 31 30 14,700 0 0 0
QTP
11.2
11.2
11.30 11.30 11.20 216,400 0 0 0
RAL
78.7
78.7
78.19 78.67 78.19 2,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 100 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 0 0 0 0
REE
47.5
47.5
48.35 48.70 47.40 505,300 0 0 0
RIC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RTB
24.2
24.2
24.20 24.20 24.20 700 0 0 0
RYG
8.5
8.5
8.37 8.45 8.27 57,000 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 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
8
8.10 8.20 7.70 25,200 0 0 0
SAB
44.4
44.4
45 45.10 44.40 488,100 0 0 0
SAC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 0 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.80 5.88 5.80 75,200 0 0 0
SAS
33.3
33.3
33.30 33.30 33 23,100 0 0 0
SAV
12.9
12.9
12.75 12.85 12.75 1,800 0 0 0
SB1
6.9
6.9
6.89 6.89 6.89 400 0 0 0
SBA
25.2
25.2
25.10 25.15 24.90 600 0 0 0
SBB
19.8
19.8
19.80 19.80 19.40 6,900 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 300 0 0 0
SBG
12
12
12.10 12.10 11.70 68,900 0 0 0
SBH
38.4
38.4
38.50 38.50 38.40 3,900 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 20,000 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.7
4.7
4.60 4.80 4.60 624,400 0 0 0
SBT
20.7
20.7
21.30 21.40 20.65 605,700 0 0 0
SBV
6.1
6.1
6.15 6.15 5.70 800 0 0 0
SC5
14.1
14.1
14.05 14.05 14.05 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
64.6
64.6
64.50 64.70 64.40 28,000 0 0 0
SCI
11
11
11 11 11 100 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
24.7
24.7
24.60 25 24.40 208,800 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.63 4.73 4.60 989,500 0 0 0
SCS
44.7
44.7
44.50 44.90 44.50 124,800 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SD5
7
7
7 7 7 3,000 0 0 0
SD6
2
2
2 2 2 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
10.6
10.6
10.40 10.60 10.40 6,400 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 9 300 0 0 0
SDK
8.7
8.7
8.41 8.75 8.41 18,400 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 1,000 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
51
51
51 51 51 5,000 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
14.8
14.8
15.30 15.40 14.80 3,800 0 0 0
SEP
19
19
19 19 19 3,000 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.50 10.85 10.15 1,800 0 0 0
SFI
28.3
28.3
27.90 28.30 27.90 1,000 0 0 0
SFN
21.4
21.4
25.90 25.90 21.40 1,300 0 0 0
SGB
12
12
12.10 12.10 12 2,200 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 10,400 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
9.8
9.8
10.50 10.50 9.80 200 0 0 0
SGN
56
56
55.50 56.40 55.50 10,200 0 0 0
SGP
20.7
20.7
20.80 21 20.30 12,100 0 0 0
SGR
9.9
9.9
9.79 9.88 9.75 98,900 0 0 0
SGS
13.3
13.3
12.84 13.30 12.84 300 0 0 0
SGT
9.6
9.6
10.80 10.80 9.63 139,400 0 0 0
SHA
4.0
4.0
3.85 3.98 3.80 13,400 0 0 0
SHB
11.8
11.8
11.80 11.90 11.65 50,594,900 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7
7
7.50 7.50 6.40 700 0 0 0
SHI
14.0
14.0
13.90 14 13.90 70,900 0 0 0
SHN
8.6
8.6
9.70 9.70 8.40 195,400 0 0 0
SHP
31
31
30.70 31 30.30 3,300 0 0 0
SHS
16
16
15.90 16.30 15.80 11,122,600 0 0 0
SID
11.3
11.3
11.30 11.30 11.20 800 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 6,400 0 0 0
SJ1
15.3
15.3
13.50 15.30 12.60 1,000 0 0 0
SJD
14.0
14.0
13.95 14 13.95 31,400 0 0 0
SJE
10.8
10.8
10.90 10.90 10.40 72,400 0 0 0
SJG
20
20
20 20 20 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.1
47.1
47.50 47.50 46.10 73,700 0 0 0
SKG
7.7
7.7
7.70 7.70 7.55 70,200 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 200 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
24
24
24 24 24 400 0 0 0
SLS
128
128
128.50 128.50 128 12,900 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
38.60 39 38.60 4,900 0 0 0
SMC
10.8
10.8
10.80 10.95 10.60 61,500 0 0 0
SMN
6.3
6.3
6.50 6.50 6.30 5,100 0 0 0
SMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23
23
23.30 23.30 23 4,900 0 0 0
SP2
25
25
25 25 25 3,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 2,000 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
10.4
10.4
10.35 10.35 10.35 100 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 1.50 300 0 0 0
SRC
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SRF
7.4
7.4
7.06 7.45 6.94 5,000 0 0 0
SSB
15.4
15.4
15.40 15.40 15.15 2,157,500 0 0 0
SSC
20.7
20.7
20.70 20.70 20.65 700 0 0 0
SSG
6
6
6 6 6 500 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.5
19.5
19.86 19.86 19.46 16,489,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.66 2.66 2.52 132,600 0 0 0
STB
73.2
73.2
74.50 74.90 73.20 2,746,300 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 800 0 0 0
STG
40.7
40.7
40.65 40.65 40.65 0 0 0 0
STH
20.4
20.4
20.50 20.50 20.40 45,300 0 0 0
STK
8.5
8.5
8.93 8.93 8.28 19,400 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
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.50 17.50 17.50 700 0 0 0
SVD
4.1
4.1
4.15 4.15 4.14 57,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.70 337,500 0 0 0
SVT
9.5
9.5
9.49 9.49 9.49 100 0 0 0
SWC
24.8
24.8
24.60 24.90 23.80 12,500 0 0 0
SZB
38.7
38.7
38.40 38.80 38.40 19,000 0 0 0
SZC
17.5
17.5
17.74 17.98 17.41 453,300 0 0 0
SZE
7.1
7.1
7.13 7.13 7.04 3,200 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.7
26.7
26.66 26.66 26.66 0 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10
10
10.20 10.20 10 8,700 0 0 0
TAB
32.9
32.9
32.80 33 32.80 56,400 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
29.7
29.7
29.90 30.05 29.55 12,029,900 0 0 0
TCH
11.1
11.1
11.27 11.45 11 6,925,600 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
29.6
29.6
29.70 29.75 29.50 5,800 0 0 0
TCM
16.8
16.8
16.60 17.10 16.50 877,300 0 0 0
TCO
10.6
10.6
10.60 10.60 10.45 212,000 0 0 0
TCR
2.1
2.1
2.12 2.12 2.12 0 0 0 0
TCT
17.8
17.8
18 18 17.75 1,200 0 0 0
TCW
29
29
29 29 29 500 0 0 0
TDB
38.1
38.1
39.10 39.30 38.10 2,200 0 0 0
TDC
7.1
7.1
7.22 7.22 7 67,800 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.4
2.4
2.51 2.51 2.42 67,500 0 0 0
TDH
3.3
3.3
3.40 3.44 3.20 18,500 0 0 0
TDM
60.3
60.3
58.20 60.30 58.20 33,900 0 0 0
TDP
25.7
25.7
25.73 26.09 25.73 302,900 0 0 0
TDS
8
8
8 8 8 900 0 0 0
TDT
6.6
6.6
6.70 6.70 6.61 26,700 0 0 0
TDW
44.0
44.0
44.00 44.00 44.00 0 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TEG
6.1
6.1
6.10 6.20 5.85 700 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
43.4
43.4
43.36 43.36 43.36 100 0 0 0
TGP
6.5
6.5
6.10 6.50 6.10 40,000 0 0 0
TH1
7.2
7.2
7.80 7.80 6.60 33,800 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
159.1
159.1
159.10 159.10 159.10 6,900 0 0 0
THG
29.5
29.5
29.60 29.70 29.20 33,900 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
7.30 7.30 7.30 5,600 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
17.2
17.2
15.50 17.20 15.50 200 0 0 0
TID
21
21
20 21 20 6,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.90 6 5.80 667,100 0 0 0
TIN
112.5
112.5
110.10 112.50 105 20,700 0 0 0
TIP
15.7
15.7
15.92 15.97 15.69 21,500 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 1,700 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9
9
10.60 10.60 8.90 5,900 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
12.5
12.5
10.70 12.50 10.70 200 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.4
8.4
8.30 8.35 8.26 140,800 0 0 0
TLG
48.6
48.6
48.65 48.65 48.20 170,700 0 0 0
TLH
4.0
4.0
4.02 4.04 3.98 116,000 0 0 0
TLP
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TMB
48.4
48.4
48.40 48.40 48.40 600 0 0 0
TMC
7
7
6.80 7 6.80 2,600 0 0 0
TMG
69
69
69 69 69 0 0 0 0
TMP
49.7
49.7
47.90 49.70 47.90 1,500 0 0 0
TMS
36.8
36.8
36.75 36.75 36.75 0 0 0 0
TMT
11
11
11 11 10.95 2,700 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.8
12.8
12.55 13.42 12.55 1,600 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 10.10 400 0 0 0
TNC
29.7
29.7
29.65 29.65 29.65 0 0 0 0
TNG
17.2
17.2
17.28 17.38 17.00 391,500 0 0 0
TNH
8.4
8.4
8.30 8.58 8.30 211,800 0 0 0
TNI
6.4
6.4
6.60 6.68 6.40 1,796,900 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 100 0 0 0
TNS
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TNT
10.0
10.0
9.60 9.97 9.30 27,800 0 0 0
TNW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97
97
98.20 98.40 97 31,300 0 0 0
TOT
14.6
14.6
13.70 14.60 13.60 400 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
14.8
14.8
14.55 15.05 14.55 20,657,300 0 0 0
TPC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
53
53
53 53 53 500 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
37.9
37.9
37.90 37.90 37.90 2,000 0 0 0
TRC
18.6
18.6
19 19 18.58 80,700 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.3
5.3
5.40 5.50 5.20 19,800 0 0 0
TSB
19.4
19.4
19.50 20.20 19.40 7,000 0 0 0
TSC
2.1
2.1
2.04 2.10 2.04 101,200 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 400 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
10.8
10.8
9.90 11 9.90 10,100 0 0 0
TTA
11.7
11.7
11.30 11.75 10.55 3,030,400 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTD
99.1
99.1
99.08 99.08 99.08 0 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 1.86 1.81 314,200 0 0 0
TTG
12.6
12.6
12.50 12.60 12.50 600 0 0 0
TTH
2
2
2.10 2.10 2 40,300 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 100 0 0 0
TTN
12.6
12.6
12.40 12.70 12.40 4,900 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 100 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
19.7
19.7
19.80 19.80 19.60 16,700 0 0 0
TV2
26.6
26.6
26.80 26.80 26.35 98,500 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 1,000 0 0 0
TV4
12.9
12.9
12.90 13 12.90 7,200 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.2
7.2
7.17 7.20 7.15 9,800 0 0 0
TVC
8.2
8.2
8.70 8.70 8.20 5,100 0 0 0
TVD
8.7
8.7
8.80 8.80 8.60 7,200 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 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
9
9
9.20 9.20 9 233,400 0 0 0
TVS
12.8
12.8
12.90 12.99 12.57 83,600 0 0 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
3.90 4 3.90 1,600 0 0 0
TYA
17
17
17 17 17 3,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.1
6.1
6 6.10 6 6,800 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
55.5
55.5
53.80 55.50 53.80 300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.30 7 6.30 1,600 0 0 0
UPC
31
31
31 31 31 100 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 200 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
6
6 6 6 0 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VBH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VC1
12.8
12.8
11.20 12.80 11.20 200 0 0 0
VC2
3.8
3.8
3.80 3.90 3.80 56,900 0 0 0
VC3
23.8
23.8
23.72 24 23.63 893,500 0 0 0
VC6
19
19
19 19 19 0 0 0 0
VC7
7.4
7.4
7.50 7.50 7.30 79,800 0 0 0
VC9
4.6
4.6
4.60 4.60 4.60 1,300 0 0 0
VCA
6.0
6.0
6.31 6.31 6.02 400 0 0 0
VCB
59.3
59.3
60.20 60.60 59.20 3,663,100 0 0 0
VCC
9.1
9.1
9.40 9.60 9.10 11,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291.1
291.1
291.10 291.10 291.10 300 0 0 0
VCG
15.8
15.8
16.10 16.10 15.80 2,484,300 0 0 0
VCI
21.5
21.5
22.15 22.25 21.50 8,223,700 0 0 0
VCM
6.4
6.4
6.50 6.50 6.10 7,200 0 0 0
VCP
23.9
23.9
24 24 23.70 29,500 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 200 0 0 0
VCS
33.2
33.2
33.20 33.50 33 20,000 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 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
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
37.5
37.5
36.30 37.50 36.30 3,600 0 0 0
VDS
12
12
12.35 12.35 12 1,028,400 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VEA
34.9
34.9
34.70 35.10 34.70 241,600 0 0 0
VEC
30.6
30.6
26.20 30.60 26.20 2,100 0 0 0
VEF
83.9
83.9
84 85.40 82.80 6,400 0 0 0
VES
23
23
23 23 23 100 0 0 0
VET
14
14
14 14 14 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.0
46.0
46 46 45.60 7,100 0 0 0
VFR
9
9
9 9 9 1,000 0 0 0
VGC
38.2
38.2
38.65 38.85 38.10 179,500 0 0 0
VGG
38.9
38.9
38.50 38.90 38.50 14,200 0 0 0
VGI
82.1
82.1
78.03 83.21 76.87 648,400 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.3
27.3
26.90 27.30 26.80 29,700 0 0 0
VGR
90.0
90.0
90.99 92.07 90.01 12,100 0 0 0
VGS
18
18
18.30 18.40 18 84,400 0 0 0
VGT
10.8
10.8
10.82 11.02 10.73 231,200 0 0 0
VGV
40
40
40 40 40 0 0 0 0
VHC
53.5
53.5
54.10 54.10 53.40 352,300 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
3 3 2.90 33,400 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 46,000 0 0 0
VHH
4
4
4 4 4 100 0 0 0
VHL
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VHM
76.5
76.5
77.10 79.40 76.50 10,681,100 0 0 0
VIB
13.5
13.5
13.61 13.88 13.42 13,606,400 0 0 0
VIC
220
220
218.60 221.60 218.60 6,228,400 0 0 0
VID
4.8
4.8
4.80 4.81 4.50 7,600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16
16
16 16 15 2,000 0 0 0
VIG
4.3
4.3
4.20 4.30 4.10 71,400 0 0 0
VIM
11.5
11.5
11.27 11.73 11.27 3,900 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.93 9.98 9.75 83,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
24.90 25 24.90 16,000 0 0 0
VIW
24.4
24.4
24.60 24.80 24 153,000 0 0 0
VIX
13.3
13.3
13.38 13.57 13.14 46,905,000 0 0 0
VJC
126.1
126.1
126.80 128 125.30 1,604,300 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.6
48.6
48.50 48.70 48.50 25,100 0 0 0
VLC
12.7
12.7
12.80 13 12.60 45,700 0 0 0
VLG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 0 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
40.5
40.5
40.50 40.50 40.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.5
13.5
14.70 14.70 13.50 1,400 0 0 0
VNB
13.2
13.2
13.20 13.20 13.20 4,700 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VND
17.0
17.0
17.15 17.20 16.80 11,208,400 0 0 0
VNF
13
13
13.20 13.20 13 2,100 0 0 0
VNG
7.3
7.3
6.84 7.30 6.79 2,300 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
VNL
19.3
19.3
19.25 19.25 19.25 0 0 0 0
VNM
58.6
58.6
59.40 60.10 58.60 5,288,700 0 0 0
VNP
16.8
16.8
16.80 17 16.60 11,300 0 0 0
VNR
18.3
18.3
18.10 18.29 17.83 10,500 0 0 0
VNS
7.5
7.5
7.50 7.50 7.49 14,600 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
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VNZ
594.3
594.3
520 594.30 520 40,100 0 0 0
VOS
11
11
11.15 11.45 11 347,700 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
25.5
25.5
25.60 26 25.50 13,987,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
20.85 21 20.85 5,200 0 0 0
VPG
1.9
1.9
1.85 1.90 1.85 97,400 0 0 0
VPH
3.1
3.1
3.06 3.14 3.06 2,500 0 0 0
VPI
59.1
59.1
57.73 59.36 57.55 1,853,600 0 0 0
VPL
81
81
79.80 81.10 79.50 502,600 0 0 0
VPR
6.6
6.6
6.70 6.70 6.60 2,200 0 0 0
VPS
9.4
9.4
9.43 9.43 9.42 9,100 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
11.9
11.9
12.20 12.20 11.90 1,001,000 0 0 0
VRE
26.5
26.5
26.80 26.80 26.15 7,224,000 0 0 0
VRG
13.3
13.3
13 13.30 13 2,200 0 0 0
VSA
18.1
18.1
18.10 18.10 18 1,400 0 0 0
VSC
14.6
14.6
15.15 15.20 14.55 11,090,500 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VSF
26.9
26.9
27.20 27.20 26.80 13,800 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 2,100 0 0 0
VSI
17.2
17.2
17.15 17.15 17.15 100 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
12.2
12.2
12.60 12.60 12.20 900 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VTB
12.9
12.9
12.70 12.90 12.70 1,900 0 0 0
VTC
10
10
9.20 10 9.20 4,200 0 0 0
VTD
5.2
5.2
4.70 5.20 4.50 2,443,900 0 0 0
VTE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 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
40.5
40.5
40 41.30 39.40 24,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.50 10.55 10.40 33,700 0 0 0
VTP
51.5
51.5
48.80 52.20 48.30 1,428,400 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTR
10.5
10.5
10.60 10.70 10.30 19,000 0 0 0
VTV
12.9
12.9
12.50 12.90 12.50 23,700 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.50 20.60 20.30 1,105,100 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9.5
9.5
8.50 9.50 8.50 3,700 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
296
296
296.10 296.10 296 500 0 0 0
WSB
55.5
55.5
52.10 55.50 52 500 0 0 0
WSS
6.2
6.2
6.20 6.30 6 34,700 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
X20
10.5
10.5
10.53 10.53 10.53 1,600 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 16.20 900 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.3
9.3
9.30 9.30 9.30 1,000 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 0 0 0 0
XPH
14.8
14.8
15 15.20 14.80 14,700 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.4
9.4
9.90 9.90 9.40 5,500 0 0 0
YEG
7.6
7.6
7.62 7.69 7.62 435,300 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,916.9
1,916.9
0 0 0 298,608,825 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |