DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/08/2026

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 07/08/2026

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
26 29.70 26 400 0 0 0
AAA
7.2
7.2
7.15 7.24 7.10 1,587,500 0 0 0
AAH
1.8
1.8
1.90 1.90 1.80 197,600 0 0 0
AAM
7.1
7.1
6.90 7.19 6.90 39,600 0 0 0
AAS
7.2
7.2
7.30 7.40 7.20 324,400 0 0 0
AAT
2.3
2.3
2.36 2.36 2.25 7,000 0 0 0
ABB
16.8
16.8
16.60 16.90 16.60 668,100 0 0 0
ABC
10.2
10.2
10.40 10.40 10.20 3,800 0 0 0
ABI
18.8
18.8
18.90 18.90 18.70 28,400 0 0 0
ABR
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ABS
3.0
3.0
3.09 3.09 3.02 153,800 0 0 0
ABT
50.5
50.5
50.20 50.90 50.20 3,000 0 0 0
ABW
13.8
13.8
13.80 14 13.80 221,400 0 0 0
ACB
22.4
22.4
22.05 22.50 22.05 9,526,200 0 0 0
ACC
4.9
4.9
4.68 4.85 4.64 1,246,500 0 0 0
ACE
34.7
34.7
34.59 35.17 34.59 3,500 0 0 0
ACL
12.3
12.3
12.30 12.30 12.30 1,500 0 0 0
ACM
0.5
0.5
0.40 0.50 0.40 103,000 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
41.5
41.5
38.90 42 38.90 1,418,600 0 0 0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ADS
8.1
8.1
8.07 8.13 8.01 40,300 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 5,100 0 0 0
AGF
2
2
2 2 2 100 0 0 0
AGG
10.2
10.2
10.32 10.36 10.18 118,900 0 0 0
AGP
32
32
32 32 31 5,700 0 0 0
AGR
13.1
13.1
12.90 13.25 12.90 185,600 0 0 0
AGX
154.9
154.9
154.90 154.90 154.90 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
46.6
46.6
46.60 46.80 46.40 16,800 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
6.9
6.9
7.10 7.20 6.90 1,700 0 0 0
AMC
11.9
11.9
12.40 12.40 11.90 5,400 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 6,400 0 0 0
AMS
7
7
7 7.10 7 4,700 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 383,600 0 0 0
ANV
17.4
17.4
17.15 17.65 17.15 507,800 0 0 0
APF
45.3
45.3
44.80 45.40 44.80 3,100 0 0 0
APG
5.0
5.0
4.78 4.95 4.75 564,500 0 0 0
APH
5.8
5.8
5.72 5.84 5.72 324,200 0 0 0
API
5.7
5.7
5.70 5.70 5.60 42,700 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 13,500 0 0 0
APS
6.3
6.3
6.30 6.50 6.20 232,200 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
16.75 16.90 16.75 500 0 0 0
ASM
6.0
6.0
6 6.04 5.93 383,300 0 0 0
ASP
12.0
12.0
11.95 12.10 11.70 113,300 0 0 0
AST
64.3
64.3
63.50 64.30 63.50 7,600 0 0 0
ATA
0.4
0.4
0.40 0.40 0.30 56,200 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
40
40
39.80 40 39.80 1,800 0 0 0
AVG
8.5
8.5
8.60 8.60 8.40 7,700 0 0 0
BAB
10.8
10.8
10.70 10.80 10.50 10,400 0 0 0
BAF
31.1
31.1
31 31.30 30.80 1,713,800 0 0 0
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9
9
9 9 9 2,800 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 1,200 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 2,000 0 0 0
BCA
19.6
19.6
19.60 19.60 19.60 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6 6.10 5.90 25,900 0 0 0
BCE
5.6
5.6
5.50 5.64 5.50 180,600 0 0 0
BCF
34.8
34.8
34.82 34.82 34.82 300 0 0 0
BCM
38.6
38.6
36.35 38.60 36.20 1,694,500 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
27.3
27.3
27.70 27.70 27.30 1,600 0 0 0
BDT
9.4
9.4
9.50 9.50 7.80 3,100 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
49.4
49.4
48.39 49.60 48.20 228,800 0 0 0
BGE
2.8
2.8
2.90 2.90 2.70 680,100 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 200 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
29.2
29.2
27.56 29.23 27.56 700 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BIC
21.3
21.3
21.05 21.30 21.05 13,700 0 0 0
BID
36.5
36.5
35.47 36.88 35.47 8,649,000 0 0 0
BIG
4.9
4.9
4.90 5.10 4.80 738,800 0 0 0
BIO
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BKC
14
14
14.40 14.40 13.80 15,100 0 0 0
BKG
2.1
2.1
2.07 2.18 1.96 825,100 0 0 0
BLI
8
8
7.90 8 7.90 500 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.5
18.5
18.50 18.50 18.50 500 0 0 0
BMC
11.6
11.6
11.05 11.95 11.05 10,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
6.60 7.60 6.60 300 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.12 13.32 13.12 37,000 0 0 0
BMJ
12.5
12.5
12.70 13.50 12.50 7,100 0 0 0
BMK
10.8
10.8
10.90 11 10.70 8,200 0 0 0
BMP
148.8
148.8
148.20 150 147.60 66,600 0 0 0
BMS
13.3
13.3
13.30 13.40 13 143,300 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.7
2.7
2.70 2.70 2.70 165,300 0 0 0
BNW
17
17
16.60 17 16.50 2,100 0 0 0
BOT
1.5
1.5
1.50 1.50 1.40 91,000 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.80 3.80 3.40 600 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
17.4
17.4
17.36 17.36 17.36 0 0 0 0
BRS
22.2
22.2
22.20 22.20 22.20 2,800 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 100 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
28.10 28.60 27.90 383,400 0 0 0
BSL
12.7
12.7
12.90 12.90 12.70 14,600 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 200 0 0 0
BSR
25.9
25.9
24.97 26.40 24.82 19,092,500 0 0 0
BT1
11
11
11 11 11 100 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 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.6
20.6
20.60 20.60 20.60 0 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.4
7.4
7.41 7.47 7.40 15,000 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 200 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
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
55.4
55.4
55.41 55.41 55.41 0 0 0 0
BVG
2.8
2.8
2.80 2.90 2.80 1,500 0 0 0
BVH
66.9
66.9
62.60 67.10 62.40 1,276,400 0 0 0
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.9
26.9
26.30 27.80 26.20 698,200 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 300 0 0 0
BWE
43.8
43.8
43.15 43.80 43.15 590,300 0 0 0
BWS
32.7
32.7
33.50 33.50 32.70 2,200 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 100 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
14.7
14.7
14.60 14.69 14.60 10,200 0 0 0
C32
15.3
15.3
15.30 15.30 15.25 1,100 0 0 0
C47
9.0
9.0
8.90 9.19 8.86 43,900 0 0 0
C4G
5.6
5.6
5.50 5.70 5.50 318,200 0 0 0
C69
16.2
16.2
16.30 16.50 15.90 92,200 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 400 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 2,500 0 0 0
CAG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.3
43.3
43.60 43.60 42.90 9,100 0 0 0
CAT
14
14
14 14 13.50 8,900 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
23.1
23.1
23.30 23.30 23.10 300 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 600 0 0 0
CCI
15.7
15.7
15.70 15.70 15.70 0 0 0 0
CCL
3.6
3.6
3.59 3.63 3.56 38,700 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 200 0 0 0
CCR
14
14
14 14 14 400 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
18.8
18.8
18.65 19.10 18.60 188,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.7
25.7
25.80 26 25.40 3,100 0 0 0
CDO
1.4
1.4
1.40 1.50 1.40 21,700 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.7
4.7
4.10 4.70 4.10 300 0 0 0
CEN
1.5
1.5
1.50 1.60 1.50 25,500 0 0 0
CEO
11.7
11.7
11.90 12 11.70 4,157,700 0 0 0
CET
3.5
3.5
4.10 4.10 3.50 29,800 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 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.6
25.6
25.36 25.69 25.31 157,000 0 0 0
CHS
10.8
10.8
9.80 10.80 9.80 500 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.50 9.50 9 19,300 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.30 7.30 6.95 3,300 0 0 0
CII
13.8
13.8
13.80 14.10 13.75 6,411,000 0 0 0
CIP
1.4
1.4
1.40 1.40 1.40 200 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
56.4
56.4
55.96 56.78 55.96 6,600 0 0 0
CKD
20
20
20 20 20 800 0 0 0
CKG
5.8
5.8
5.84 5.84 5.70 18,800 0 0 0
CKV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CLC
52
52
51 52 51 1,000 0 0 0
CLH
20.4
20.4
20.30 20.40 20.30 1,800 0 0 0
CLL
26.9
26.9
27.10 27.85 26.90 20,200 0 0 0
CLM
58
58
60 60 58 700 0 0 0
CLW
40.7
40.7
40.65 40.65 40.65 0 0 0 0
CLX
13.3
13.3
13.30 13.30 13.30 5,700 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
18 18 17.90 2,200 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
24.6
24.6
24.35 24.95 24.35 114,700 0 0 0
CMI
1.4
1.4
1.40 1.40 1.40 300 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
17.4
17.4
18.80 18.80 17.40 39,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.1
6.1
6.20 6.20 6 21,900 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
4.68 4.80 4.68 16,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.1
29.1
30 30 29.10 1,500 0 0 0
CNG
22
22
21 22 21 12,200 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.1
5.1
5.10 5.10 5.10 0 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
16.7
16.7
16.70 16.70 16.70 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
29.9
29.9
29.70 29.90 29.70 47,300 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.50 5.57 5.20 989,800 0 0 0
CRE
7.5
7.5
7.10 7.49 6.95 276,400 0 0 0
CSC
10.3
10.3
10.30 10.50 10.30 19,100 0 0 0
CSI
16.2
16.2
16.20 16.20 16.20 100 0 0 0
CSM
14.6
14.6
14.45 14.70 14.40 257,800 0 0 0
CSV
22
22
22.30 22.60 22 434,900 0 0 0
CT3
6.6
6.6
8 8 6.60 900 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
62.1
62.1
61.50 63.20 61.50 317,900 0 0 0
CTF
19.8
19.8
19.65 19.80 19.60 428,000 0 0 0
CTG
32.5
32.5
31.45 33 31.35 14,932,900 0 0 0
CTI
17.6
17.6
17.36 17.68 17.36 81,700 0 0 0
CTP
7.2
7.2
7.80 7.80 7 109,300 0 0 0
CTR
77
77
76 77.50 75.40 474,400 0 0 0
CTS
21.8
21.8
21.70 22.25 21.65 1,384,100 0 0 0
CTT
15.5
15.5
14.10 15.50 14.10 1,100 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 0 0 0 0
D11
10.4
10.4
10.37 10.37 10.37 0 0 0 0
D2D
27
27
27 27.45 26.90 29,600 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
14.2
14.2
14.20 14.20 14.20 100 0 0 0
DAH
2.4
2.4
2.46 2.48 2.42 72,100 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.2
8.2
8 8.22 8 200 0 0 0
DBC
16.7
16.7
16.50 16.75 16.50 1,158,800 0 0 0
DBD
47.6
47.6
47.33 47.62 47.04 38,300 0 0 0
DBM
31.4
31.4
31 31.40 31 900 0 0 0
DBT
13.5
13.5
13.50 13.50 13.50 900 0 0 0
DC1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DC2
6.3
6.3
5.70 6.30 5.70 3,200 0 0 0
DC4
6.7
6.7
6.66 6.68 6.60 68,000 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
39.2
39.2
38.10 40.90 38.10 1,122,800 0 0 0
DCM
31.6
31.6
30.85 32 30.80 4,022,800 0 0 0
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
0.6
0.6
0.60 0.70 0.50 196,600 0 0 0
DCT
0.5
0.5
0.40 0.50 0.40 28,100 0 0 0
DDB
8.9
8.9
9.60 9.60 8.90 18,800 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.6
1.6
1.70 1.70 1.60 200 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
18.9
18.9
19 19.40 18.80 293,100 0 0 0
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.60 0.40 639,900 0 0 0
DGC
39.5
39.5
40.90 40.90 39.34 802,700 0 0 0
DGT
3.7
3.7
3.50 3.70 3.50 67,400 0 0 0
DGW
39.4
39.4
39.90 40.10 39.20 888,300 0 0 0
DHA
49
49
48 49.60 48 39,200 0 0 0
DHB
12.7
12.7
12.80 13.30 12.40 112,100 0 0 0
DHC
35.2
35.2
34.30 35.55 34.30 470,800 0 0 0
DHD
26
26
26 26 26 200 0 0 0
DHG
90.6
90.6
90.31 90.59 90.03 8,300 0 0 0
DHM
6.3
6.3
6.30 6.30 6.26 3,800 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 0 0 0 0
DHT
58.3
58.3
61 61 56.30 2,900 0 0 0
DIC
0.7
0.7
0.70 0.80 0.70 25,600 0 0 0
DID
3.4
3.4
3.40 3.40 3.30 5,600 0 0 0
DIG
10.1
10.1
10.09 10.24 10.05 5,355,100 0 0 0
DIH
7.4
7.4
7.40 7.40 7.30 5,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.50 4.60 4.40 278,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.27 2.30 2.26 238,100 0 0 0
DLR
12
12
12 12 12 900 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
18.8
18.8
18.82 18.82 18.82 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
DNE
8
8
8 8 8 400 0 0 0
DNH
51
51
51 51 51 200 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 0 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
27.7
27.7
27.47 27.66 27.47 400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
59.5
59.5
59.50 59.60 59.50 5,900 0 0 0
DPG
30
30
29.50 30 29.50 350,800 0 0 0
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.9
21.9
21.60 22.35 21.50 3,779,500 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.1
36.1
35.90 37.25 35.90 441,000 0 0 0
DQC
9.8
9.8
9.79 9.79 9.79 2,100 0 0 0
DRC
10.6
10.6
10.35 10.70 10.35 138,400 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 100 0 0 0
DRH
1.5
1.5
1.54 1.54 1.52 116,100 0 0 0
DRI
13.2
13.2
13 13.40 12.90 817,400 0 0 0
DRL
41.5
41.5
41.55 41.55 41.40 4,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.2
22.2
22 22.25 21.90 435,100 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 4,000 0 0 0
DSN
37.2
37.2
37.30 37.30 36.70 900 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.5
8.5
9.60 10.30 8.50 340,400 0 0 0
DTA
3.6
3.6
3.53 3.68 3.53 2,100 0 0 0
DTD
11.9
11.9
12 12.50 11.90 290,300 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 2,100 0 0 0
DTK
11.1
11.1
11.10 11.60 11.10 7,700 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
63.6
63.6
64.33 65.22 63.64 1,700 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 0 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 0.80 572,100 0 0 0
DVM
5.2
5.2
5.20 5.30 5.20 38,500 0 0 0
DVN
17.8
17.8
17.76 18.04 17.57 124,400 0 0 0
DVP
75.7
75.7
76.31 76.31 75.73 7,800 0 0 0
DVW
39
39
39 39 39 0 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
10.7
10.7
10.95 11 10.70 12,992,900 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.7
14.7
14.80 15.30 14.70 310,900 0 0 0
DXS
5.9
5.9
5.90 5.92 5.78 2,012,600 0 0 0
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 100 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 1,000 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 0 0 0 0
EIB
18
18
18.10 18.25 17.95 3,756,400 0 0 0
EIC
18.9
18.9
18.90 18.90 18.90 2,100 0 0 0
EID
19.2
19.2
19 19.20 19 4,100 0 0 0
EIN
1.7
1.7
1.70 1.70 1.70 500 0 0 0
ELC
15.2
15.2
15.10 15.48 15.10 255,200 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
8.78 8.78 8.45 3,600 0 0 0
EVF
12.4
12.4
12.35 12.50 12.30 1,233,200 0 0 0
EVG
4.4
4.4
4.30 4.40 4.29 301,900 0 0 0
EVS
5.6
5.6
5.70 5.70 5.60 91,200 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
3.1
3.1
3.01 3.07 3.01 5,400 0 0 0
FCN
11.0
11.0
10.85 10.95 10.65 328,300 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 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
15.4
15.4
15.40 15.40 15.40 100 0 0 0
FID
1.4
1.4
1.40 1.50 1.40 57,200 0 0 0
FIR
4.5
4.5
4.54 4.54 4.24 1,530,600 0 0 0
FIT
3.1
3.1
3.11 3.14 3.10 174,500 0 0 0
FMC
33.7
33.7
33.90 33.90 33.65 8,500 0 0 0
FOC
63.4
63.4
65.26 65.69 63.44 120,200 0 0 0
FOX
65.7
65.7
64.60 66.80 64.60 103,400 0 0 0
FPT
70.8
70.8
71.10 71.70 70.30 4,301,800 0 0 0
FRC
25
25
25 25 25 100 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
132
132
132.10 133.60 131.10 451,000 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
38.6
38.6
40.89 40.89 38.61 1,300 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 168,700 0 0 0
FTS
21.9
21.9
21.85 22.15 21.70 471,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 24,400 0 0 0
G36
8.8
8.8
8.80 9 8.70 31,200 0 0 0
GAS
74.6
74.6
70.50 74.60 70.40 2,114,300 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.9
18.9
18.30 19.10 18.30 11,300 0 0 0
GDA
12.5
12.5
12.50 12.60 12.50 10,000 0 0 0
GDT
16
16
16.10 16.20 16 4,200 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEG
12.1
12.1
12.10 12.20 12.05 228,600 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.70 25.30 24.40 9,582,700 0 0 0
GGG
2.1
2.1
2.40 2.40 2.10 3,800 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.5
11.5
12.40 12.40 11.50 1,000 0 0 0
GIL
7.7
7.7
7.86 7.86 7.56 145,000 0 0 0
GKM
1.2
1.2
1.30 1.30 1.20 223,200 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
77.2
77.2
76.90 77.90 76.90 579,000 0 0 0
GMH
6.9
6.9
6.98 6.99 6.89 800 0 0 0
GMX
15.0
15.0
16.01 16.01 15.04 2,100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 2 1.90 18,700 0 0 0
GSM
24.2
24.2
23.40 24.20 23.20 400 0 0 0
GSP
10.0
10.0
9.80 10 9.80 55,800 0 0 0
GTA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 200 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
29.8
29.8
28.25 29.75 28.20 2,129,200 0 0 0
GVT
64.2
64.2
64.20 64.20 64.20 100 0 0 0
H11
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HAC
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HAG
14.1
14.1
14.05 14.10 13.95 1,583,000 0 0 0
HAH
46.2
46.2
46.50 46.85 46.10 472,900 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
8.3
8.3
8.20 8.30 8.20 3,700 0 0 0
HAP
7.2
7.2
7 7.15 6.91 43,700 0 0 0
HAR
2.9
2.9
2.98 2.98 2.89 46,700 0 0 0
HAS
9
9
9 9 9 0 0 0 0
HAT
28.9
28.9
28.45 29.09 28.45 3,800 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.1
9.1
9.07 9.09 9.02 211,600 0 0 0
HBC
4.3
4.3
4.20 4.30 4.20 429,500 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
5.9
5.9
5.94 5.94 5.94 0 0 0 0
HBS
4
4
4.30 4.30 3.70 11,400 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
25
25
25 25 25 5,000 0 0 0
HCC
22.7
22.7
22.96 22.96 22.72 12,800 0 0 0
HCD
6.3
6.3
6.35 6.35 6.30 7,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.4
25.4
25.30 25.80 25.30 2,901,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
7.6
7.6
7.60 7.60 7.60 200 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
HDB
26.6
26.6
26.50 26.90 26.30 9,863,000 0 0 0
HDC
11.7
11.7
11.75 11.85 11.60 582,800 0 0 0
HDG
16.6
16.6
16.50 16.80 16.45 651,600 0 0 0
HDM
31.8
31.8
31.80 31.80 31.80 800 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
27.5
27.5
28.10 28.10 27.50 800 0 0 0
HEJ
12.6
12.6
12.60 12.60 12 2,800 0 0 0
HEP
11
11
11 11 11 10,300 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
10 10 9 9,600 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
124.7
124.7
124.30 124.69 123.72 9,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
74.7
74.7
74.40 74.80 67.80 500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
14.37 14.41 14.23 1,037,700 0 0 0
HHS
9.8
9.8
9.83 9.88 9.75 858,800 0 0 0
HHV
10.1
10.1
10.05 10.15 10 1,797,400 0 0 0
HID
3.4
3.4
3.45 3.45 3.30 489,600 0 0 0
HII
8.6
8.6
8.85 8.90 8.48 686,000 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 1,500 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
26.3
26.3
28.80 28.80 26.30 700 0 0 0
HKB
0.5
0.5
0.40 0.50 0.30 66,500 0 0 0
HKT
14
14
14.10 14.10 13.50 15,600 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
10.7
10.7
10.50 10.70 10.50 700 0 0 0
HLD
13.5
13.5
13.10 13.49 12.62 111,400 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.9
10.9
10.75 10.85 10.75 1,500 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
9.6
9.6
9.10 9.60 9.10 3,900 0 0 0
HMS
29
29
29 29 29 8,500 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.7
9.7
9.50 9.80 9.50 1,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HNG
6.7
6.7
6.70 6.80 6.60 1,209,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 600 0 0 0
HNM
8
8
8 8.10 8 246,300 0 0 0
HNP
25
25
25 25 25 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 5,400 0 0 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 3,700 0 0 0
HPG
22
22
21.90 22.30 21.75 13,018,100 0 0 0
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
68.6
68.6
68.60 68.60 68.60 100 0 0 0
HPT
28.5
28.5
29 29 28.50 2,600 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.3
4.3
4.30 4.31 4.21 415,700 0 0 0
HQC
2.2
2.2
2.17 2.19 2.16 2,290,500 0 0 0
HRB
30.2
30.2
30.20 30.20 30.20 0 0 0 0
HRC
35
35
34.45 35.40 34.45 2,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.8
10.8
10.75 11 10.75 1,553,300 0 0 0
HSL
8.6
8.6
8.71 9.10 8.64 193,000 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 6,600 0 0 0
HT1
12.6
12.6
12.46 12.80 12.46 446,400 0 0 0
HTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 3,700 0 0 0
HTG
34.1
34.1
34 34.50 34 10,700 0 0 0
HTI
18.7
18.7
18.65 18.75 18.65 8,600 0 0 0
HTL
20.7
20.7
21.45 21.45 20.05 2,200 0 0 0
HTM
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HTN
4.8
4.8
4.77 4.87 4.75 272,200 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.40 1.50 1.40 14,100 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
8.5
8.5
8.48 8.48 8.48 0 0 0 0
HU6
4.2
4.2
3.90 4.20 3.90 300 0 0 0
HUB
10.7
10.7
10.73 10.82 10.68 7,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.4
13.4
13.60 13.80 13.40 1,356,200 0 0 0
HVA
1.8
1.8
1.90 2 1.80 39,600 0 0 0
HVH
10.4
10.4
10.45 10.50 10.20 131,300 0 0 0
HVN
23.9
23.9
23.80 24.20 23.80 721,900 0 0 0
HVT
23.3
23.3
23.60 23.80 23.30 13,000 0 0 0
HWS
14.8
14.8
14.80 14.80 14.80 100 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
2.1
2.1
2.10 2.20 1.90 1,400 0 0 0
ICG
15.9
15.9
15.90 15.90 15.90 0 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
25.19 25.19 24.90 3,800 0 0 0
ICT
17
17
17 17 17 300 0 0 0
IDC
33.6
33.6
32.70 34.70 32.60 2,395,700 0 0 0
IDI
5.0
5.0
4.98 5.06 4.98 599,000 0 0 0
IDJ
3.8
3.8
3.80 3.80 3.60 335,100 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.8
20.8
20.50 20.90 20.40 1,100 0 0 0
IFS
17
17
17.40 17.40 17 3,700 0 0 0
IJC
7.4
7.4
7.22 7.60 7.20 2,757,500 0 0 0
ILA
6.8
6.8
7 7 6.80 700 0 0 0
ILB
18.3
18.3
18.51 18.51 18.33 23,700 0 0 0
ILC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
ILS
19
19
19.90 20.30 18.60 44,100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.7
36.7
37.50 37.60 36.70 32,800 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
35.6
35.6
35.60 35.60 35.60 100 0 0 0
IPA
13.2
13.2
13.48 13.48 13.04 18,400 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
24
24 24 24 0 0 0 0
IST
30.4
30.4
32.59 32.59 30.39 2,600 0 0 0
ITC
9.4
9.4
9.42 9.42 9.06 142,400 0 0 0
ITD
12
12
11.90 12.65 11.90 14,600 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 99,000 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.3
6.3
6.40 6.40 6.30 15,500 0 0 0
JOS
1.3
1.3
1.20 1.30 1.10 40,600 0 0 0
JVC
3.1
3.1
3.02 3.11 3.01 113,800 0 0 0
KBC
28
28
27.50 28.95 27.50 1,518,500 0 0 0
KCB
10.1
10.1
10.30 10.30 10 11,100 0 0 0
KDC
51.6
51.6
51.60 51.80 48.10 353,800 0 0 0
KDH
18.0
18.0
17.80 18.05 17.70 3,369,100 0 0 0
KDM
20.4
20.4
20.40 20.40 20.40 3,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KHD
19.8
19.8
19.82 19.82 19.82 0 0 0 0
KHG
4.8
4.8
4.74 4.76 4.72 2,260,600 0 0 0
KHP
9.7
9.7
9.70 9.70 9.65 700 0 0 0
KHS
13
13
13 13 13 100 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6
6
6.40 6.40 6 1,100 0 0 0
KMR
2.4
2.4
2.31 2.37 2.30 5,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.1
35.1
34.60 35.10 34.50 86,400 0 0 0
KSB
13.2
13.2
13.20 13.45 13.20 618,600 0 0 0
KSD
5.5
5.5
5.20 5.50 5.20 800 0 0 0
KSF
80.6
80.6
81.90 82.40 80.20 170,500 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 0 0 0 0
KTS
18.7
18.7
18.70 18.70 18.70 500 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.5
23.5
23.30 23.50 23.30 2,300 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
19.8
19.8
18 19.80 18 138,900 0 0 0
L18
15.2
15.2
14.60 15.20 14.50 11,400 0 0 0
L40
22.9
22.9
23 23.20 22 24,000 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 100 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.5
19.5
19.45 19.45 18.60 14,600 0 0 0
LAI
7.8
7.8
7.70 7.80 7.70 200 0 0 0
LAS
12.3
12.3
12.10 12.40 12.10 230,100 0 0 0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
14
14
14.20 14.40 13.90 46,900 0 0 0
LBM
27.4
27.4
27.10 27.50 26.90 30,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.16 7.24 7.16 479,300 0 0 0
LCM
0.7
0.7
0.70 0.70 0.60 35,800 0 0 0
LDG
2.8
2.8
2.85 2.85 2.79 435,600 0 0 0
LDP
7.9
7.9
7.90 7.90 7.90 2,300 0 0 0
LDW
25
25
25 25 25 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
4.98 4.99 4.90 5,400 0 0 0
LHC
45.3
45.3
43.60 45.30 42.30 23,000 0 0 0
LHG
25.9
25.9
25.48 26.27 25.43 278,900 0 0 0
LIC
34
34
34 34.40 34 4,200 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 199,800 0 0 0
LIX
25.0
25.0
24.95 24.95 24.50 9,900 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
35.6
35.6
31.10 35.60 31.10 47,800 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 100 0 0 0
LM8
13
13
13 13 13 25,000 0 0 0
LMC
6
6
6 6 6 100 0 0 0
LMH
1
1
0.90 1 0.90 41,700 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 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 1,700 0 0 0
LPB
52.9
52.9
52 53.40 51.90 1,652,400 0 0 0
LPT
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.5
34.5
34 36 34 46,300 0 0 0
LSS
8.0
8.0
7.99 7.99 7.88 50,300 0 0 0
LTC
1.2
1.2
1.30 1.30 1.20 1,100 0 0 0
M10
20
20
20.20 20.70 20 2,100 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12
12
12 12 12 300 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.1
20.1
19.91 20.28 19.87 9,472,600 0 0 0
MBG
2.3
2.3
2.30 2.40 2.30 54,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.5
17.5
17.40 17.59 17.21 3,126,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MCM
26.5
26.5
25.90 26.90 25.90 60,900 0 0 0
MCO
4.8
4.8
4.70 4.80 4.60 1,500 0 0 0
MCP
27.5
27.5
27.55 27.55 27.45 34,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.40 8.40 8.40 2,600 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
37
37
37 37 37 7,000 0 0 0
MEC
1.6
1.6
1.30 1.60 1.20 25,900 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.1
6.1
5.80 6.10 5.80 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.4
30.4
32.30 32.30 30 9,200 0 0 0
MGC
10
10
10.90 10.90 10 200 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MHC
7.9
7.9
8.11 8.19 7.90 14,400 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
15.92 16.11 15.63 187,900 0 0 0
MKP
25.2
25.2
25.20 25.20 25.20 300 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 1,000 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.2
15.2
15.20 15.20 15.20 0 0 0 0
MML
27.9
27.9
27.90 28.40 27.80 35,000 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
14.9
14.9
14.80 15 14.70 11,700 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 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.46 13.50 13.33 5,841,900 0 0 0
MSH
30.9
30.9
30.90 31.50 30.80 76,000 0 0 0
MSN
67.4
67.4
66.30 67.80 66.20 3,169,000 0 0 0
MSR
38.2
38.2
37.70 38.88 37.12 1,031,800 0 0 0
MST
10.3
10.3
10.30 10.30 10.20 535,100 0 0 0
MTA
10.5
10.5
10.59 10.59 10.29 5,100 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
5.7
5.7
5.90 5.90 5.70 500 0 0 0
MTP
14
14
14 14 14 200 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
15.3
15.3
14.80 15.30 14.70 1,200 0 0 0
MVC
12.4
12.4
12.47 12.57 12.38 43,400 0 0 0
MVN
61
61
54 61 54 126,100 0 0 0
MWG
71
71
71.30 71.60 70.20 3,084,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.20 48.30 47.95 303,900 0 0 0
NAG
6.8
6.8
6.71 6.81 6.62 43,700 0 0 0
NAP
12
12
12 12 12 800 0 0 0
NAS
29.5
29.5
29.50 29.50 29.50 800 0 0 0
NAU
5
5
5 5 5 100 0 0 0
NAV
14.3
14.3
14.34 14.34 14.34 100 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 900 0 0 0
NBB
17.3
17.3
16.90 17.45 16.90 29,300 0 0 0
NBC
7.6
7.6
7.40 7.60 7.40 13,800 0 0 0
NBE
8.2
8.2
8.10 8.20 8.10 300 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
13
13
13 13 13 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11
11
11.20 11.40 11 1,400 0 0 0
NCS
33
33
33 33 33 100 0 0 0
NCT
82.6
82.6
82.50 83 82.40 21,800 0 0 0
ND2
33.1
33.1
33.06 33.06 33.06 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
9.2
9.2
9.20 9.20 9 157,600 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 1,200 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 200 0 0 0
NED
5.6
5.6
5.40 5.60 5.40 28,100 0 0 0
NET
59.8
59.8
59.90 59.90 59.80 1,500 0 0 0
NFC
53.2
53.2
53.20 53.20 53.20 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.2
8.2
8.29 8.39 8.14 106,900 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.3
9.3
9.50 9.50 9.01 103,700 0 0 0
NHT
11.7
11.7
11.50 12 11.50 7,100 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
10.95 11.15 10.95 1,395,100 0 0 0
NLG
22.2
22.2
21.90 22.25 21.90 1,403,500 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.5
38.5
38.35 38.60 37.91 61,100 0 0 0
NNT
56.6
56.6
56.60 56.60 56.60 100 0 0 0
NO1
4.8
4.8
4.80 4.83 4.80 5,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 100 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 1,600 0 0 0
NRC
4.8
4.8
4.70 5 4.70 2,472,300 0 0 0
NSC
64.7
64.7
64.78 64.88 64.68 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.20 4.40 4.20 43,700 0 0 0
NSL
16.4
16.4
16.40 16.40 16.40 0 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
21.4
21.4
21.15 21.45 21.10 462,500 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
53
53
53 53 53 100 0 0 0
NTL
13.6
13.6
13.60 13.60 13.40 178,500 0 0 0
NTP
48.7
48.7
48.50 50 47.70 239,300 0 0 0
NTT
9.7
9.7
9.80 9.80 9.70 1,400 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
11.2
11.2
10.60 11.50 10.60 442,200 0 0 0
NVL
13.9
13.9
13.60 13.95 13.60 14,985,900 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7 7 7 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
4.20 4.20 3.80 1,800 0 0 0
OCB
10.4
10.4
10.35 10.45 10.30 1,638,900 0 0 0
OCH
6.5
6.5
6.40 6.50 6.40 3,100 0 0 0
ODE
46.8
46.8
46.90 47 46.80 11,000 0 0 0
OGC
2.2
2.2
2.20 2.20 2.17 93,800 0 0 0
OIL
13.4
13.4
12.67 13.55 12.57 3,258,500 0 0 0
ONE
11.4
11.4
10.30 11.40 10.30 200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.3
21.3
21.30 21.30 21.25 200 0 0 0
ORS
14
14
14.15 14.55 13.90 3,399,900 0 0 0
PAC
16
16
15.95 16.30 15.80 289,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.8
20.8
20.95 21.15 20.75 271,500 0 0 0
PAP
28
28
28 28 28 100 0 0 0
PAS
2.3
2.3
2.20 2.30 2.20 922,300 0 0 0
PAT
64.5
64.5
64.61 64.90 64.22 11,600 0 0 0
PBC
5.4
5.4
5.40 5.40 5.30 5,500 0 0 0
PBP
10.5
10.5
10.05 10.51 9.77 1,500 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.7
20.7
20.55 20.90 20.40 1,519,000 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
3
3
3 3 3 100 0 0 0
PCH
18.5
18.5
18.30 18.60 18.30 82,700 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 200 0 0 0
PDB
22.9
22.9
22.70 22.90 22.70 2,700 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.3
93.3
93.12 94.79 93.12 6,500 0 0 0
PDR
11.9
11.9
11.80 11.90 11.65 4,193,300 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 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 0 0 0 0
PET
38.9
38.9
38.80 39.30 38.70 596,000 0 0 0
PFL
1.6
1.6
1.60 1.70 1.60 37,000 0 0 0
PGB
9.6
9.6
9.50 9.60 9.50 18,700 0 0 0
PGC
12.8
12.8
12.55 13 12.55 29,000 0 0 0
PGD
22.7
22.7
22.65 22.65 22.65 2,900 0 0 0
PGI
23.5
23.5
22.50 23.55 22.50 5,700 0 0 0
PGN
5.1
5.1
5.50 5.50 5.10 22,700 0 0 0
PGS
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
22.5
22.5
21.67 22.78 21.30 71,300 0 0 0
PHC
4.1
4.1
3.95 4.08 3.95 13,000 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
41.7
41.7
41.70 43.50 41 280,000 0 0 0
PHR
31.8
31.8
31.42 32.67 31.37 571,400 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14.1
14.1
14.10 14.10 14.10 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PIT
7.4
7.4
7.35 7.40 7.35 1,500 0 0 0
PIV
6.7
6.7
6.80 6.90 6.60 110,200 0 0 0
PJC
37.9
37.9
37.90 37.90 37.90 100 0 0 0
PJS
30.3
30.3
30.31 30.31 30.31 0 0 0 0
PJT
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.2
20.2
19.40 20.50 19.40 230,600 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 4,000 0 0 0
PLP
4.2
4.2
4.26 4.37 4.10 41,300 0 0 0
PLX
36.0
36.0
34.20 36.05 33.90 7,027,000 0 0 0
PMB
9.5
9.5
9.45 9.54 9.45 4,000 0 0 0
PMC
118.7
118.7
126.90 127.00 118.73 600 0 0 0
PMG
6.0
6.0
6.01 6.01 5.59 7,200 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 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
36
36
36.10 37.90 35.10 3,949,500 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 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14
14
14 14.10 14 3,900 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 100 0 0 0
POV
7
7
7 7 7 800 0 0 0
POW
13.6
13.6
13.45 13.80 13.45 6,926,700 0 0 0
PPC
8.8
8.8
8.85 8.89 8.83 46,900 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
25.90 26.20 25.80 119,500 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 18.40 200 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
7.1
7.1
6.60 7.10 6.60 14,800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10.20 10.30 10.20 200 0 0 0
PRE
29.5
29.5
28.50 30 28.50 5,500 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 1,000 0 0 0
PRT
9.8
9.8
8.80 9.80 8.60 66,300 0 0 0
PSB
4.9
4.9
4.90 4.90 4.80 10,200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.8
12.8
12.50 13.30 12.50 45,600 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSI
9.5
9.5
9.50 9.70 9.50 169,000 0 0 0
PSL
6
6
6 6 6 8,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16.5
16.5
16.50 16.50 16.50 0 0 0 0
PSW
7.5
7.5
7.32 7.51 7.32 10,800 0 0 0
PTB
32.5
32.5
32.89 32.94 32.40 51,100 0 0 0
PTC
6.3
6.3
6 6.29 6 5,100 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
18.8
18.8
18.80 18.80 18.80 0 0 0 0
PTL
1.8
1.8
1.83 1.83 1.78 9,600 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 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
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 3,000 0 0 0
PTV
4.9
4.9
4.90 4.90 4.90 2,200 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 6,400 0 0 0
PVB
21
21
20.70 21.50 20.70 152,300 0 0 0
PVC
12.1
12.1
11.70 12.40 11.70 934,100 0 0 0
PVD
18.1
18.1
17.85 18.55 17.85 5,506,200 0 0 0
PVE
2.5
2.5
2.20 2.50 2 14,400 0 0 0
PVG
5.6
5.6
5.60 5.70 5.60 61,900 0 0 0
PVH
0.6
0.6
0.60 0.70 0.60 50,800 0 0 0
PVI
65.5
65.5
66.60 66.60 61.10 21,500 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 5,600 0 0 0
PVO
5.9
5.9
5.70 6 5.70 11,900 0 0 0
PVP
16.0
16.0
15.89 16.27 15.80 466,100 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 300 0 0 0
PVS
28.6
28.6
28.33 29.50 28.33 2,987,800 0 0 0
PVT
18.4
18.4
18 18.45 17.95 3,411,100 0 0 0
PVV
1.6
1.6
1.60 1.60 1.40 8,700 0 0 0
PVX
1.6
1.6
1.40 1.60 1.40 2,880,900 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 1,700 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 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 0.60 19,800 0 0 0
PXI
0.7
0.7
0.60 0.70 0.60 17,700 0 0 0
PXL
11.3
11.3
11.50 11.80 11.20 28,200 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 43,200 0 0 0
PXS
2.3
2.3
2.30 2.40 2.20 159,000 0 0 0
PXT
1.3
1.3
1.30 1.40 1.30 9,000 0 0 0
QCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QCG
10.1
10.1
10.35 10.35 10.05 50,500 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.50 2,000 0 0 0
QNP
31.9
31.9
30.70 31.90 30.15 3,800 0 0 0
QNS
45.9
45.9
46.28 46.28 45.89 176,400 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
34
34
34 34.60 34 700 0 0 0
QSP
23
23
23 23 23 0 0 0 0
QST
30.4
30.4
30.40 30.40 30.40 0 0 0 0
QTC
31.5
31.5
30 31.50 30 10,500 0 0 0
QTP
11.3
11.3
11.10 11.30 11.10 72,200 0 0 0
RAL
77.7
77.7
77.80 77.80 77.51 1,600 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 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 0 0 0 0
REE
47.1
47.1
47.30 48.10 47.10 270,100 0 0 0
RIC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
RTB
22.5
22.5
22.20 24 22.20 1,000 0 0 0
RYG
8.4
8.4
8.37 8.44 8.27 208,300 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 1,000 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
65
65
65 65 65 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
7.8
7.8
8 8.10 7.80 16,700 0 0 0
SAB
44.8
44.8
43.70 45.30 43.70 782,500 0 0 0
SAC
12.1
12.1
12.12 12.12 12.12 0 0 0 0
SAF
57
57
57 57 57 3,900 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.8
5.8
5.81 5.82 5.77 91,300 0 0 0
SAS
32.8
32.8
33.30 33.30 32.70 21,000 0 0 0
SAV
12.9
12.9
12.45 12.90 12.45 200 0 0 0
SB1
6.8
6.8
6.98 6.98 6.62 2,000 0 0 0
SBA
25
25
25 25 25 1,800 0 0 0
SBB
19.6
19.6
19.60 19.60 19.50 4,200 0 0 0
SBD
6.8
6.8
7.59 7.59 6.75 4,200 0 0 0
SBG
12
12
11.85 12 11.70 102,500 0 0 0
SBH
38.5
38.5
38.10 38.50 32.80 10,600 0 0 0
SBL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.50 362,700 0 0 0
SBT
21
21
20.95 21.10 20.80 407,800 0 0 0
SBV
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SC5
15
15
15 15 15 100 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
65
65
65 65.10 64.70 26,000 0 0 0
SCI
11
11
10.90 11 10.90 200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
24.2
24.2
24.20 24.40 24.10 51,700 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.52 4.60 4.51 774,500 0 0 0
SCS
45
45
44.75 45.10 44.70 135,600 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 200 0 0 0
SD5
7
7
7 7 7 8,200 0 0 0
SD6
2
2
1.90 2 1.90 2,400 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
10.60 10.60 10.60 29,100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 44,700 0 0 0
SDG
9
9
9 9 9 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 2,200 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 4,000 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 30.64 100 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
51
51
50 51 50 21,300 0 0 0
SEB
42.1
42.1
42.06 42.06 42.06 0 0 0 0
SED
15.4
15.4
15.40 15.40 15.40 1,800 0 0 0
SEP
16
16
16 16 16 100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SFI
28.3
28.3
28.30 28.30 28.30 0 0 0 0
SFN
21.1
21.1
25.60 25.60 21.10 500 0 0 0
SGB
12
12
12 12.10 12 6,100 0 0 0
SGC
103.1
103.1
103.14 103.14 103.14 1,000 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
9.2
9.2
9.80 9.80 9.20 5,200 0 0 0
SGN
55.8
55.8
55.10 55.80 55 24,000 0 0 0
SGP
21.3
21.3
20.50 21.70 20.40 52,700 0 0 0
SGR
9.9
9.9
9.71 9.96 9.71 84,200 0 0 0
SGS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
SGT
9.6
9.6
9.90 9.90 9.44 31,800 0 0 0
SHA
3.8
3.8
3.87 3.97 3.81 5,400 0 0 0
SHB
11.7
11.7
11.75 11.75 11.65 51,362,900 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.3
7.3
6.90 7.30 6.90 200 0 0 0
SHI
14
14
14 14 14 104,900 0 0 0
SHN
8.6
8.6
8.40 8.60 7.80 158,100 0 0 0
SHP
30.8
30.8
31 31 30.45 4,800 0 0 0
SHS
15.6
15.6
15.70 16 15.60 6,005,300 0 0 0
SID
11.4
11.4
11.40 11.40 11.40 1,000 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SJD
14
14
13.95 14 13.95 28,300 0 0 0
SJE
11.9
11.9
11.40 11.90 11 42,700 0 0 0
SJG
22
22
22 22 22 200 0 0 0
SJM
6.8
6.8
6.90 6.90 6.80 20,000 0 0 0
SJS
47.2
47.2
47.05 47.30 46.85 58,300 0 0 0
SKG
7.6
7.6
7.58 7.66 7.55 59,900 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 100 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.5
22.5
22.80 22.80 22.50 7,600 0 0 0
SLS
127.2
127.2
128 128 127.20 3,100 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39.2
39.2
39 39.15 39 11,500 0 0 0
SMC
10.8
10.8
10.70 10.75 10.50 50,900 0 0 0
SMN
6.2
6.2
6.20 6.20 6.20 900 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
24.5
24.5
24 24.90 23.90 6,900 0 0 0
SP2
24.5
24.5
25 25.20 24.50 10,700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
10.7
10.7
9.51 10.65 9.51 2,100 0 0 0
SPV
35
35
35 35 35 100 0 0 0
SRA
1.7
1.7
1.70 1.80 1.60 147,700 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 1,600 0 0 0
SRC
37.6
37.6
37.55 37.55 35.50 300 0 0 0
SRF
6.8
6.8
7.45 7.46 6.77 28,000 0 0 0
SSB
15.1
15.1
15.20 15.20 15.05 2,027,800 0 0 0
SSC
20.3
20.3
20.70 20.70 20.30 1,000 0 0 0
SSG
6.1
6.1
6 6.10 5.90 2,200 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
19.5
19.5
19.38 19.70 19.34 13,285,400 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.6
2.6
2.54 2.59 2.47 226,800 0 0 0
STB
74.6
74.6
72.50 76.10 72.40 6,083,800 0 0 0
STC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 100 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 7,000 0 0 0
STK
8.6
8.6
8.45 8.80 8.35 4,000 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 1.60 1.30 300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.95 17.95 17.50 4,600 0 0 0
SVD
4.4
4.4
4.16 4.39 4.16 600 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
2.9
2.9
2.70 2.90 2.70 642,400 0 0 0
SVT
9.5
9.5
9.22 9.54 9.22 300 0 0 0
SWC
24.1
24.1
24.40 24.40 24.10 800 0 0 0
SZB
39.6
39.6
39.60 39.80 38.70 10,100 0 0 0
SZC
18.4
18.4
17.41 18.40 17.22 529,700 0 0 0
SZE
7.4
7.4
7.42 7.42 7.32 1,100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
26.8
26.8
26.44 26.83 26.44 30,500 0 0 0
TA6
9
9
9.60 9.60 9 300 0 0 0
TA9
10.1
10.1
10.10 10.10 10.10 500 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
31.50 32 31.50 3,100 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
29.15 29.70 28.90 22,690,400 0 0 0
TCH
10.7
10.7
10.86 11 10.73 5,248,500 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
29.30 29.65 29.30 9,100 0 0 0
TCM
16.7
16.7
16.65 16.70 16.45 791,200 0 0 0
TCO
10.7
10.7
10.60 10.80 10.45 641,500 0 0 0
TCR
2.2
2.2
2.20 2.20 2.20 0 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TCW
29.4
29.4
29.50 29.50 28.90 2,400 0 0 0
TDB
39
39
39 39 39 0 0 0 0
TDC
7.3
7.3
7.14 7.55 7.14 62,400 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.4
2.4
2.41 2.50 2.41 36,100 0 0 0
TDH
3.4
3.4
3.47 3.49 3.31 13,800 0 0 0
TDM
60.3
60.3
60.30 60.30 60.30 1,400 0 0 0
TDP
25.9
25.9
25.82 25.95 25.82 43,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.6
6.6
6.61 6.61 6.51 23,400 0 0 0
TDW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
TED
64
64
64 64 64 100 0 0 0
TEG
5.9
5.9
5.81 6.10 5.81 13,700 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6.3
6.3
6.40 6.40 6.30 2,500 0 0 0
TH1
7
7
8.50 8.50 6.80 18,300 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
163.3
163.3
172.10 175 160 5,400 0 0 0
THG
28.5
28.5
29.20 29.20 28.40 30,100 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
8
8
8 8 8 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 7.40 7.30 13,500 0 0 0
THU
14
14
14 14 14 300 0 0 0
THW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TID
19
19
19 19 19 4,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.80 5.90 5.70 791,200 0 0 0
TIN
104
104
104.30 105 103.10 2,800 0 0 0
TIP
15.7
15.7
15.78 15.88 15.74 79,600 0 0 0
TIS
4.2
4.2
4 4.20 4 1,100 0 0 0
TIX
40
40
40 40 40 0 0 0 0
TJC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
13
13
12.90 13 12.90 300 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
TLD
8.4
8.4
8.35 8.35 8.32 133,900 0 0 0
TLG
48.7
48.7
48.90 48.90 48.50 71,200 0 0 0
TLH
4.0
4.0
3.98 3.99 3.97 120,700 0 0 0
TLP
6.7
6.7
6.50 6.70 6.50 500 0 0 0
TMB
49.4
49.4
48.30 49.40 48.30 1,000 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.8
49.8
49.80 49.80 49.80 1,100 0 0 0
TMS
36.5
36.5
36.50 36.50 36.50 100 0 0 0
TMT
11
11
11.25 11.30 11 1,200 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.6
8.6
8.50 8.60 8.50 900 0 0 0
TN1
12.9
12.9
12.98 12.98 12.72 300 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
17
17
17.40 17.40 17 280,500 0 0 0
TNH
8.2
8.2
8.45 8.48 8.21 208,700 0 0 0
TNI
6.5
6.5
5.96 6.49 5.96 894,800 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.50 3.70 3.50 54,400 0 0 0
TNT
9.7
9.7
9.95 9.95 8.93 18,800 0 0 0
TNW
12.2
12.2
14.40 14.40 12.20 4,100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96
96
94.50 96 94.50 7,500 0 0 0
TOT
14.6
14.6
14 14.60 13.60 1,900 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
14.6
14.6
14.45 14.65 14.35 4,801,500 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 4,000 0 0 0
TPS
58
58
58 58 58 100 0 0 0
TQW
7
7
7 7 7 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 37.95 37 3,700 0 0 0
TRC
18.7
18.7
18.53 19.03 18.50 61,500 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
5.2
5.2
5.20 5.20 5.20 6,600 0 0 0
TSB
21.2
21.2
21.90 21.90 20.80 6,900 0 0 0
TSC
2.0
2.0
2.06 2.07 2.02 57,500 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 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
10.8
10.8
11 11 10.70 12,300 0 0 0
TTA
11.4
11.4
11.60 11.65 11.20 58,800 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
1.82 1.84 1.80 377,100 0 0 0
TTG
12.5
12.5
12.70 12.70 12.50 15,300 0 0 0
TTH
2
2
2.10 2.10 2 41,200 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.5
12.5
12.50 12.60 12.50 7,200 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
18
18
17.10 18 17.10 200 0 0 0
TV1
19.7
19.7
19.70 19.80 19.70 8,800 0 0 0
TV2
26.5
26.5
26.30 26.65 26.25 104,400 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV4
13.2
13.2
12.80 13.20 12.80 1,800 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
7.59 7.59 6.68 10,200 0 0 0
TVC
8.3
8.3
8.60 8.60 8 2,500 0 0 0
TVD
8.8
8.8
8.70 8.80 8.60 4,700 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
9.1
9.1
8.90 9.40 8.80 1,100,400 0 0 0
TVS
12.5
12.5
12.48 12.76 12.48 88,800 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 3.70 600 0 0 0
TYA
17.0
17.0
16.95 16.95 16.95 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6
6
5.90 6 5.90 1,300 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
56.3
56.3
56.30 56.30 56.30 7,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.20 6.70 6.20 300 0 0 0
UPC
29.8
29.8
29.80 29.80 29.80 100 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
6.1
6.1
6 6.10 6 600 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 100 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 200 0 0 0
VBH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.8
3.8
3.70 3.80 3.70 72,200 0 0 0
VC3
23.9
23.9
23.81 24 23.63 1,269,800 0 0 0
VC6
19
19
19 19 19 0 0 0 0
VC7
7.3
7.3
7.10 7.40 7 163,000 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 2,400 0 0 0
VCA
6.0
6.0
6.01 6.01 5.97 900 0 0 0
VCB
59.7
59.7
58.70 60.80 58.70 6,522,200 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 2,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
291.1
291.1
291.10 291.10 291.10 0 0 0 0
VCG
15.7
15.7
15.65 15.95 15.60 1,753,700 0 0 0
VCI
21.8
21.8
21.85 22 21.55 6,367,600 0 0 0
VCM
6.3
6.3
5.40 6.30 5.30 3,100 0 0 0
VCP
23.8
23.8
23.80 23.80 23.80 4,600 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 900 0 0 0
VCS
33.4
33.4
33.20 33.60 33 29,600 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
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
40.0
40.0
39.95 39.95 39.95 100 0 0 0
VDS
11.8
11.8
11.80 12 11.80 608,900 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
7.5
7.5
6.30 7.50 6.30 130,300 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
35.2
35.2
34.80 35.40 34.70 467,400 0 0 0
VEC
31
31
31.90 31.90 30.90 8,200 0 0 0
VEF
79.8
79.8
80.80 80.80 77.50 13,600 0 0 0
VES
22.7
22.7
22.70 22.70 22.70 300 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.7
45.7
45.60 45.65 45.05 2,500 0 0 0
VFR
9
9
9 9 9 0 0 0 0
VGC
38.5
38.5
37.75 40 37.75 487,600 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 300 0 0 0
VGI
83.2
83.2
80.62 86.19 80.62 752,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.4
27.4
27.30 27.40 27.30 25,300 0 0 0
VGR
90.5
90.5
90.50 90.50 90.40 2,900 0 0 0
VGS
17.8
17.8
17.80 18.10 17.80 86,900 0 0 0
VGT
11.1
11.1
10.73 11.31 10.73 642,800 0 0 0
VGV
40
40
40 40 40 0 0 0 0
VHC
51.4
51.4
52.60 53.40 51.40 415,700 0 0 0
VHD
2.3
2.3
2.10 2.30 2 1,000 0 0 0
VHE
3
3
2.90 3 2.90 19,000 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 56,500 0 0 0
VHH
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
73
73
75.30 76.80 73 9,117,200 0 0 0
VIB
13.4
13.4
13.33 13.47 13.29 2,940,000 0 0 0
VIC
215
215
218.40 218.40 212.30 5,350,500 0 0 0
VID
4.7
4.7
4.70 4.70 4.70 0 0 0 0
VIE
6
6
6 6 6 1,000 0 0 0
VIF
15.7
15.7
15.80 15.90 15.70 9,000 0 0 0
VIG
4.2
4.2
4.10 4.20 4.10 116,500 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 0 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.89 9.94 9.85 32,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23
23
23 23 23 0 0 0 0
VIW
25.6
25.6
26.40 26.80 25.50 165,100 0 0 0
VIX
13.0
13.0
12.95 13.24 12.86 30,031,900 0 0 0
VJC
125.5
125.5
125.70 126.10 124.80 1,356,700 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.2
48.2
48.20 48.30 48.20 10,300 0 0 0
VLC
12.5
12.5
12.50 12.90 12.40 101,000 0 0 0
VLG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.8
28.8
28.79 28.79 28.79 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 4 3.80 4,300 0 0 0
VMD
13.6
13.6
13.60 13.70 13.60 1,100 0 0 0
VMG
2.4
2.4
2.60 2.60 2.40 1,900 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
14.5
14.5
14.50 14.50 14.50 100 0 0 0
VNB
13
13
13.30 13.30 12.90 7,000 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 0 0 0 0
VND
16.7
16.7
16.60 16.90 16.60 6,884,600 0 0 0
VNF
12.8
12.8
12.90 12.90 12.80 2,000 0 0 0
VNG
7.3
7.3
6.79 7.30 6.79 400 0 0 0
VNH
0.8
0.8
0.80 0.90 0.80 29,700 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNL
19.2
19.2
18.75 19.20 18.75 1,600 0 0 0
VNM
62
62
59 63.10 59 13,239,500 0 0 0
VNP
17.4
17.4
17 18 17 23,600 0 0 0
VNR
18.2
18.2
18.30 18.30 18 16,400 0 0 0
VNS
7.4
7.4
7.40 7.40 7.33 13,200 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
602
602
730 730 590.10 2,700 0 0 0
VOS
11.2
11.2
11 11.25 11 401,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VPB
25
25
24.90 25.10 24.65 24,187,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21 21 21 14,800 0 0 0
VPG
1.9
1.9
1.90 1.90 1.84 201,700 0 0 0
VPH
3.1
3.1
3.05 3.11 3 25,700 0 0 0
VPI
56.5
56.5
57.18 57.64 56.27 1,548,800 0 0 0
VPL
79
79
80.10 80.20 79 433,400 0 0 0
VPR
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
VPS
9.2
9.2
9.50 9.50 9.21 4,300 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
11.7
11.7
11.70 11.75 11.50 6,800 0 0 0
VRE
25.0
25.0
25.10 25.30 24.65 6,142,900 0 0 0
VRG
13.1
13.1
13.10 13.10 13 1,500 0 0 0
VSA
18.1
18.1
18.10 18.20 18.10 1,300 0 0 0
VSC
14.7
14.7
14.75 15.05 14.60 7,140,900 0 0 0
VSE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
VSF
27.2
27.2
27.10 27.20 27.10 12,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.1
41.1
40.83 41.17 40.83 14,400 0 0 0
VSI
19.6
19.6
19.55 19.60 19.55 2,500 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 600 0 0 0
VTA
1.8
1.8
1.90 1.90 1.80 9,300 0 0 0
VTB
12.7
12.7
12.65 12.65 12.65 6,000 0 0 0
VTC
10
10
10.50 10.50 10 2,300 0 0 0
VTD
5.1
5.1
6 6 4.90 341,200 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 200 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
38.8
38.8
37.50 40.70 37.50 10,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.45 10.50 10.40 35,600 0 0 0
VTP
51.5
51.5
50 52.50 49.50 906,200 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 100 0 0 0
VTR
10.6
10.6
10.40 10.60 10.20 12,100 0 0 0
VTV
13
13
12.90 13 12.80 64,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.10 1,218,700 0 0 0
VUA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 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
296
296
296 296 296 0 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
6
6
6.20 6.20 6 26,700 0 0 0
WTC
10
10
10 10 10 100 0 0 0
X20
10.9
10.9
10.43 10.89 10.43 6,300 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
15.8
15.8
16 16 15.80 600 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 500 0 0 0
XPH
16
16
16 16 16 100 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YEG
7.6
7.6
7.90 7.90 7.64 433,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,911.1
1,911.1
0 0 0 300,964,876 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |