DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/08/2026

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 10/08/2026

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 29.70 200 0 0 0
AAA
7.3
7.3
7.17 7.29 7.16 1,244,000 0 0 0
AAH
1.9
1.9
1.80 1.90 1.70 837,800 0 0 0
AAM
7.0
7.0
7.07 7.07 7.00 6,200 0 0 0
AAS
7.4
7.4
7.30 7.40 7.30 377,900 0 0 0
AAT
2.3
2.3
2.33 2.33 2.27 16,900 0 0 0
ABB
17
17
16.90 17 16.70 382,100 0 0 0
ABC
10.2
10.2
10.20 10.20 10.20 2,200 0 0 0
ABI
18.8
18.8
18.80 18.80 18.70 19,200 0 0 0
ABR
11.9
11.9
11.45 11.85 11.45 4,500 0 0 0
ABS
3.1
3.1
3.04 3.09 3.02 70,700 0 0 0
ABT
50.9
50.9
50.50 51 50.10 5,600 0 0 0
ABW
14.1
14.1
13.90 14.10 13.90 101,200 0 0 0
ACB
22.7
22.7
22.40 22.80 22.35 12,233,400 0 0 0
ACC
4.9
4.9
5.15 5.15 4.65 1,628,700 0 0 0
ACE
35.5
35.5
34.59 35.74 34.59 3,000 0 0 0
ACL
12
12
11.90 12 11.90 1,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
42.3
42.3
41.50 42.80 41.50 916,100 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 8.10 200 0 0 0
ADS
8.1
8.1
8.12 8.17 8 107,800 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.23 10.36 10.23 252,100 0 0 0
AGP
31
31
31.30 31.90 31 2,300 0 0 0
AGR
13.4
13.4
13.05 13.40 13.05 236,600 0 0 0
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
46.2
46.2
45.50 46.30 45.50 3,900 0 0 0
ALT
12.5
12.5
12.50 12.50 12.50 0 0 0 0
ALV
7
7
7 7 6.80 2,700 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.3
15.3
15.30 15.30 15.30 6,300 0 0 0
AMS
7.1
7.1
7 7.10 7 11,200 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 685,000 0 0 0
ANV
17.6
17.6
17.20 17.75 17.20 454,500 0 0 0
APF
45.1
45.1
45.10 45.80 45.10 4,900 0 0 0
APG
5.0
5.0
5 5.10 4.95 338,600 0 0 0
APH
5.8
5.8
5.82 5.86 5.76 283,100 0 0 0
API
5.8
5.8
5.70 5.80 5.70 71,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.30 4.30 4.20 2,600 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 161,400 0 0 0
APT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.9
16.9
16.85 16.85 16.85 0 0 0 0
ASM
6.0
6.0
6.03 6.05 6 163,200 0 0 0
ASP
11.8
11.8
12.05 12.20 11.75 239,200 0 0 0
AST
64.1
64.1
64.30 64.70 63.80 13,300 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 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
39.5
39.5
40 40 39.50 600 0 0 0
AVG
8.7
8.7
8.60 8.70 8.40 17,400 0 0 0
BAB
10.7
10.7
10.80 10.80 10.60 6,000 0 0 0
BAF
30.7
30.7
31 31.15 30.65 1,654,900 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 0 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
12.4
12.4
11.50 12.40 11 5,200 0 0 0
BCA
19.6
19.6
19.60 19.60 19.60 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6 6 6 34,900 0 0 0
BCE
5.9
5.9
5.70 5.95 5.70 320,900 0 0 0
BCF
35.0
35.0
34.99 34.99 34.99 200 0 0 0
BCM
41.3
41.3
41.30 41.30 40.65 603,400 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
27.7
27.7
27.40 27.70 27.30 1,900 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 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
49.6
49.6
49.79 49.97 49.32 111,600 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 500 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
29.0
29.0
27.56 29.13 27.56 1,500 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
21.3
21.3
21.30 21.60 21.15 33,100 0 0 0
BID
37.0
37.0
37.02 37.20 36.74 3,020,100 0 0 0
BIG
5.2
5.2
5.10 5.30 5 868,000 0 0 0
BIO
14.1
14.1
12 14.10 12 6,700 0 0 0
BKC
13.9
13.9
13.90 14 13.80 18,300 0 0 0
BKG
2.1
2.1
2.07 2.09 2.05 38,100 0 0 0
BLI
8
8
7.90 8 7.90 1,100 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 0 0 0 0
BMC
11.6
11.6
11.50 11.60 11.45 3,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.3
7.3
7.80 7.80 7.30 1,500 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 13.22 13.03 44,100 0 0 0
BMJ
13.4
13.4
13.10 13.40 13.10 3,200 0 0 0
BMK
10.8
10.8
10.80 10.80 10.80 200 0 0 0
BMP
148.8
148.8
149.80 150.20 148 58,200 0 0 0
BMS
13.2
13.2
13.30 13.30 13 111,600 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 0 0 0 0
BNW
18
18
18 18 18 200 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.9
3.9
4.10 4.10 3.30 500 0 0 0
BRC
11.0
11.0
11.11 11.11 11.02 300 0 0 0
BRR
19.0
19.0
18.99 18.99 18.99 100 0 0 0
BRS
22.2
22.2
22.20 22.20 22.20 3,000 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 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
29.1
29.1
28.60 29.10 28.40 478,800 0 0 0
BSL
12.8
12.8
12.80 12.80 12.80 5,000 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
26.6
26.6
26.40 27.24 25.76 13,079,300 0 0 0
BT1
11
11
11 11 11 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 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.8
20.8
20.50 20.80 20 8,000 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 200 0 0 0
BTP
7.4
7.4
7.40 7.48 7.35 51,400 0 0 0
BTS
5
5
4.90 5 4.90 900 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
60.4
60.4
60.35 60.35 60.35 800 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.5
67.5
66.90 67.90 65.20 478,000 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
27.7
27.7
26.20 27.80 26.20 732,600 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
43.9
43.9
44.20 44.20 43.65 48,400 0 0 0
BWS
32.5
32.5
32.90 32.90 32.50 4,400 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
14.7
14.7
14.69 14.69 14.69 0 0 0 0
C32
16.1
16.1
15.25 16.05 15.25 200 0 0 0
C47
9.3
9.3
9.34 9.34 8.90 70,600 0 0 0
C4G
5.6
5.6
5.50 5.70 4.80 451,500 0 0 0
C69
16.5
16.5
16.20 16.50 16 417,600 0 0 0
C92
3.5
3.5
3.50 3.50 3.50 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.8
5.8
6 6.10 5.70 1,300 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.9
43.9
43.10 44.10 43 22,900 0 0 0
CAT
14.1
14.1
14.30 15.30 13.80 2,800 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
23.1
23.1
23.20 23.20 23.10 400 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 0 0 0 0
CCI
16.8
16.8
16 16.75 16 2,300 0 0 0
CCL
3.6
3.6
3.60 3.62 3.54 56,200 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 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 300 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
18.9
18.9
18.60 18.90 18.50 204,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.60 25.60 25.50 3,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.3
4.3
4.70 4.70 4.10 1,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.2
12.2
11.80 12.40 11.70 6,783,800 0 0 0
CET
3.5
3.5
3.50 3.50 3.50 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
3.20 3.20 3 1,200 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
25.8
25.8
25.73 25.83 25.73 7,300 0 0 0
CHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 3,100 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.18 7.18 6.92 32,600 0 0 0
CII
14.3
14.3
14 14.45 13.95 8,863,500 0 0 0
CIP
1.4
1.4
1.50 1.50 1.40 600 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
56.6
56.6
56.37 56.87 56.37 4,300 0 0 0
CKD
20
20
20 20 20 300 0 0 0
CKG
5.9
5.9
6.07 6.07 5.85 32,600 0 0 0
CKV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CLC
51.8
51.8
52 52 51.80 2,700 0 0 0
CLH
20.5
20.5
20.40 20.50 20.40 1,200 0 0 0
CLL
27.6
27.6
27 27.55 27 6,900 0 0 0
CLM
58
58
58.10 58.10 58 600 0 0 0
CLW
43
43
43 43 43 700 0 0 0
CLX
13.4
13.4
13.40 13.40 13.20 21,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18
18
18 18 18 700 0 0 0
CMF
345
345
345 345 345 600 0 0 0
CMG
24.8
24.8
24.95 24.95 24.60 146,500 0 0 0
CMI
1.4
1.4
1.40 1.40 1.40 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
17.6
17.6
18 18 17.10 5,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.10 6.30 6.10 64,300 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
4.80 4.80 4.70 21,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.40 29.40 29.40 800 0 0 0
CNG
22
22
22.35 22.35 21.50 20,700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.2
5.2
5.20 5.20 5.20 100 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
16.6
16.6
15.50 16.60 15.50 500 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
30
30
29.80 30.20 29.80 41,400 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
CRC
5.3
5.3
5.30 5.34 5.21 254,000 0 0 0
CRE
7.3
7.3
7.30 7.40 7.20 96,000 0 0 0
CSC
10.5
10.5
10.50 10.50 10.30 22,300 0 0 0
CSI
15.9
15.9
16 16 15.90 900 0 0 0
CSM
14.6
14.6
14.80 14.80 14.40 156,000 0 0 0
CSV
22.4
22.4
22.10 22.45 22.10 250,100 0 0 0
CT3
6.8
6.8
6.80 6.80 6.80 0 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
62.4
62.4
62 63.20 62 248,500 0 0 0
CTF
20.2
20.2
20.20 20.45 19.85 333,400 0 0 0
CTG
32.8
32.8
32.80 32.95 32.60 7,077,200 0 0 0
CTI
17.5
17.5
17.50 17.73 17.50 166,100 0 0 0
CTP
7.1
7.1
7.40 7.50 6.80 54,400 0 0 0
CTR
77.1
77.1
77.20 77.50 75.90 282,200 0 0 0
CTS
22.6
22.6
21.90 22.90 21.90 1,833,700 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 3,000 0 0 0
D2D
28.7
28.7
27 28.80 26.95 68,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
14.50 15 14.50 300 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.5
2.5
2.47 2.48 2.42 95,300 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.22 8.29 7.65 900 0 0 0
DBC
16.8
16.8
16.65 16.80 16.60 1,349,500 0 0 0
DBD
47.6
47.6
47.62 47.71 47.28 33,200 0 0 0
DBM
31.2
31.2
31.20 31.20 31.20 0 0 0 0
DBT
13.1
13.1
13.50 13.50 13.05 1,400 0 0 0
DC1
5.7
5.7
5.90 5.90 5.10 1,200 0 0 0
DC2
5.9
5.9
5.70 6.10 5.70 300 0 0 0
DC4
6.7
6.7
6.67 6.74 6.65 159,400 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
39.6
39.6
39.20 40.40 38.90 743,400 0 0 0
DCM
31.9
31.9
32.20 32.20 31.75 1,719,300 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 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
8.9
8.9
8.90 9.30 8.90 8,500 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
19
19
18.80 19 18.70 330,500 0 0 0
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
38.9
38.9
40.19 40.19 38.85 436,400 0 0 0
DGT
3.6
3.6
3.60 3.70 3.60 51,000 0 0 0
DGW
40.3
40.3
39.90 41.45 39.75 1,465,300 0 0 0
DHA
48.9
48.9
48.15 49.25 48.15 52,000 0 0 0
DHB
12
12
12.40 12.70 12 194,700 0 0 0
DHC
35.2
35.2
35 35.30 34.75 307,600 0 0 0
DHD
26
26
26 26 26 0 0 0 0
DHG
90.9
90.9
90.59 90.97 90.59 6,900 0 0 0
DHM
6.6
6.6
6.30 6.60 6.26 34,900 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
56.9
56.9
61 61 56.50 6,900 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DIG
10.4
10.4
10.14 10.42 10.09 5,939,400 0 0 0
DIH
7.4
7.4
7.40 7.40 7.40 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 154,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.31 2.32 2.29 453,700 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
56.3
56.3
56.73 56.73 56.25 700 0 0 0
DMN
9.5
9.5
7.50 9.80 7.50 6,200 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 400 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 500 0 0 0
DND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNE
8.3
8.3
8 8.30 8 2,100 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
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
31.3
31.3
31.30 31.30 31.30 1,100 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
27.6
27.6
27.56 27.56 27.38 1,400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.2
60.2
59.50 60.40 59.50 21,000 0 0 0
DPG
30.3
30.3
30.10 30.75 29.90 294,300 0 0 0
DPH
52.9
52.9
52.90 52.90 52.90 200 0 0 0
DPM
22.4
22.4
22.35 22.40 22.10 3,829,800 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.7
36.7
36.70 36.75 36.20 235,900 0 0 0
DQC
9.5
9.5
9.50 9.50 9.50 9,400 0 0 0
DRC
10.7
10.7
10.55 10.65 10.55 75,300 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
1.6
1.6
1.53 1.62 1.53 255,600 0 0 0
DRI
13.2
13.2
13.20 13.30 13.10 263,800 0 0 0
DRL
41.5
41.5
41.60 41.60 41.50 7,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.15 22.55 22.15 515,800 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
37.10 37.10 36 3,800 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.5
8.5
8.80 8.80 8.10 140,400 0 0 0
DTA
3.4
3.4
3.60 3.67 3.37 300 0 0 0
DTD
12.2
12.2
11.90 12.20 11.80 120,300 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 4,400 0 0 0
DTK
11.2
11.2
11.60 12.20 11.20 46,600 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
66.6
66.6
66.60 66.60 66.60 100 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 200 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.3
5.3
5.20 5.30 5.10 120,700 0 0 0
DVN
17.7
17.7
17.95 17.95 17.67 22,400 0 0 0
DVP
74.7
74.7
75.83 75.93 74.39 15,900 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
11.1
11.1
10.80 11.05 10.80 8,887,400 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.6
14.6
14.70 15 14.60 194,500 0 0 0
DXS
5.9
5.9
5.89 5.93 5.80 2,152,900 0 0 0
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4.5
4.5
4.20 4.80 4.20 500 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 100 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
2.8
2.8
2.80 3.40 2.80 69,600 0 0 0
EIB
18.2
18.2
18 18.40 18 3,537,600 0 0 0
EIC
19
19
18.70 19 18.70 1,700 0 0 0
EID
19.7
19.7
20 20 19.20 1,500 0 0 0
EIN
1.7
1.7
1.70 1.80 1.60 4,800 0 0 0
ELC
15.1
15.1
15.24 15.24 15.05 241,400 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
17.89 17.89 17.80 500 0 0 0
EVE
8.5
8.5
8.45 8.45 8.20 9,100 0 0 0
EVF
12.5
12.5
12.40 12.55 12.35 1,367,500 0 0 0
EVG
4.5
4.5
4.30 4.58 4.30 784,500 0 0 0
EVS
5.7
5.7
5.70 5.70 5.60 139,100 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
3
3 3.07 2.99 31,100 0 0 0
FCN
11
11
10.95 11 10.80 406,100 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 100 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
25
25
25 25 25 200 0 0 0
FIC
14.5
14.5
15 15.40 14.50 2,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.4
4.4
4.30 4.50 4.30 696,600 0 0 0
FIT
3.1
3.1
3.13 3.14 3.09 197,400 0 0 0
FMC
33.9
33.9
33.65 34 33.30 29,400 0 0 0
FOC
62.9
62.9
64.90 66 61.50 190,400 0 0 0
FOX
65.8
65.8
65.80 67 65.30 70,400 0 0 0
FPT
71.8
71.8
70.90 72 70.70 5,252,100 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
137
137
134 137.20 132 778,600 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
40.7
40.7
40.16 40.89 40.07 1,200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
22.3
22.3
21.90 22.50 21.90 695,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
8.70 9 8.70 17,700 0 0 0
GAS
79.8
79.8
76.90 79.80 76.10 2,997,200 0 0 0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.8
18.8
18.70 19 18.70 10,000 0 0 0
GDA
12.5
12.5
12.50 12.60 12.40 24,100 0 0 0
GDT
16
16
16 16.10 16 4,300 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEG
12.3
12.3
12.20 12.25 12.10 331,700 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.1
26.1
24.90 26.25 24.80 18,136,800 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
GIL
8.2
8.2
7.68 8.19 7.68 175,000 0 0 0
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
30
30
26.90 30 26.90 200 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
78.2
78.2
78.30 82 77.30 3,401,300 0 0 0
GMH
6.9
6.9
6.89 6.89 6.89 200 0 0 0
GMX
15.0
15.0
15.04 15.04 15.04 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 1.90 5,100 0 0 0
GSM
23.6
23.6
23.80 23.80 23.60 2,400 0 0 0
GSP
10.0
10.0
9.91 9.96 9.91 55,200 0 0 0
GTA
7.4
7.4
7.35 7.35 7.35 100 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 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
31.8
31.8
31.80 31.80 31.10 6,118,100 0 0 0
GVT
73.8
73.8
73.80 73.80 73.80 300 0 0 0
H11
11
11
11 11 11 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HAG
14.1
14.1
14 14.20 14 1,774,500 0 0 0
HAH
46.4
46.4
46.20 47.40 46 759,100 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 2,800 0 0 0
HAP
7.1
7.1
7.15 7.15 7 46,400 0 0 0
HAR
2.9
2.9
2.89 2.97 2.87 65,000 0 0 0
HAS
9.2
9.2
9.19 9.19 9.19 2,500 0 0 0
HAT
27.3
27.3
27.53 27.53 26.62 14,000 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HAX
9.2
9.2
9.10 9.23 9.08 210,400 0 0 0
HBC
4.3
4.3
4.30 4.30 4.10 341,200 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
6.6
6.6
6.61 6.61 6.61 100 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
25
25
25 25 25 100 0 0 0
HCC
22.8
22.8
23.04 23.04 22.72 31,300 0 0 0
HCD
6.1
6.1
6.20 6.28 6 27,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.0
26.0
25.40 26 25.25 5,487,100 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
8
8
7.90 8 7.90 7,400 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.5
6.5
6.20 6.50 6.10 6,900 0 0 0
HDB
27.0
27.0
26.65 27 26.35 10,622,700 0 0 0
HDC
12.0
12.0
11.80 12.05 11.70 1,231,900 0 0 0
HDG
17.1
17.1
16.60 17.20 16.60 1,462,800 0 0 0
HDM
32.9
32.9
31.80 33 31.80 800 0 0 0
HDP
26
26
26 26 26 300 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
29
29
28.80 29 28.80 500 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 200 0 0 0
HEP
11
11
11 11 11 400 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
9.6
9.6
9.60 9.60 9.60 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
126.6
126.6
124.69 129.98 124.69 7,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
79
79
74.70 79 74.70 10,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.4
15.4
14.41 15.40 14.41 3,053,300 0 0 0
HHS
10.2
10.2
9.89 10.20 9.75 1,063,200 0 0 0
HHV
10.3
10.3
10.10 10.30 10.05 3,768,200 0 0 0
HID
3.6
3.6
3.40 3.60 3.28 553,800 0 0 0
HII
9.2
9.2
8.65 9.20 8.64 1,104,500 0 0 0
HIO
7.8
7.8
8 8 7.80 900 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14
14
14 14.20 13 19,200 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
11
11
10.70 11 10.70 3,200 0 0 0
HLD
13.5
13.5
13.30 14.16 13.01 4,200 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
10.70 10.90 10.70 4,600 0 0 0
HMD
14
14
14 14 14 200 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
9.7
9.7
9.60 9.80 9.30 2,500 0 0 0
HMS
29
29
29 29 29 2,900 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 4,000 0 0 0
HND
9.7
9.7
9.80 9.80 9.50 15,300 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 1,178,900 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8 8.10 8 268,900 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 28,300 0 0 0
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16 10,300 0 0 0
HPG
22.1
22.1
22.25 22.30 21.95 16,732,700 0 0 0
HPH
15.7
15.7
15.70 15.70 15.70 600 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 0 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.4
4.4
4.38 4.38 4.31 524,000 0 0 0
HQC
2.2
2.2
2.17 2.19 2.17 1,453,300 0 0 0
HRB
34.7
34.7
34.69 34.69 34.69 2,900 0 0 0
HRC
33.4
33.4
35 35 33.20 4,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.85 11 10.80 1,905,900 0 0 0
HSL
8.7
8.7
8.95 8.95 8.55 184,400 0 0 0
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
HSV
4
4
4.10 4.10 4 400 0 0 0
HT1
12.9
12.9
12.85 12.95 12.70 214,300 0 0 0
HTC
33.8
33.8
33.80 33.80 33.80 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 10,300 0 0 0
HTG
34.7
34.7
34.10 34.70 34.10 1,600 0 0 0
HTI
18.8
18.8
18.90 19.05 18.70 16,000 0 0 0
HTL
21.2
21.2
21.15 21.20 21.15 800 0 0 0
HTM
8.6
8.6
9.30 9.30 8.60 1,000 0 0 0
HTN
5.0
5.0
4.85 4.99 4.85 228,600 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
13.0
13.0
12.72 12.98 12.72 24,200 0 0 0
HU1
5.3
5.3
5.26 5.26 5.26 100 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 5,000 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
10.7
10.7
10.60 10.77 10.60 11,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.5
13.5
13.40 13.60 13.40 1,054,300 0 0 0
HVA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HVH
10.4
10.4
10.35 10.50 10.25 146,600 0 0 0
HVN
23.8
23.8
23.90 24.25 23.65 489,100 0 0 0
HVT
23.7
23.7
23.50 23.80 23.30 6,200 0 0 0
HWS
14.7
14.7
14.60 14.80 14.60 22,700 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
1.90 2.40 1.90 8,600 0 0 0
ICG
15.5
15.5
15.30 15.50 15.20 4,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.19 25.19 25.09 5,800 0 0 0
ICT
17.1
17.1
17 17.10 16.90 10,200 0 0 0
IDC
34.3
34.3
33.70 34.50 33.70 644,600 0 0 0
IDI
5.0
5.0
4.79 5.02 4.79 290,200 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.70 194,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.4
20.4
20.40 20.50 20.30 6,200 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 200 0 0 0
IJC
7.9
7.9
7.37 7.93 7.37 5,723,100 0 0 0
ILA
6.7
6.7
6.90 6.90 6.30 6,200 0 0 0
ILB
18.6
18.6
18.56 18.70 18.56 29,200 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
ILS
19.2
19.2
19.10 19.80 19.10 4,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.9
36.9
36.75 37 36.10 23,300 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 100 0 0 0
INN
36
36
36.70 36.70 36 25,200 0 0 0
IPA
13.6
13.6
13.48 13.74 13.04 25,300 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22.3
22.3
22.20 24 22.20 400 0 0 0
IST
30.5
30.5
30.49 30.58 30.49 4,800 0 0 0
ITC
9.4
9.4
9.37 9.60 9.37 50,800 0 0 0
ITD
12.2
12.2
12 12.30 11.80 30,900 0 0 0
ITQ
2.6
2.6
2.60 2.70 2.50 60,300 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.30 6.50 6.30 16,700 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.1
3.1
3 3.11 3 224,600 0 0 0
KBC
28.2
28.2
27.95 28.30 27.95 1,065,500 0 0 0
KCB
10
10
10.10 10.30 10 6,600 0 0 0
KDC
51.9
51.9
52 52 51.10 76,500 0 0 0
KDH
18.2
18.2
18 18.25 17.90 4,382,300 0 0 0
KDM
20.1
20.1
19.50 21.70 18.80 6,300 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 1,700 0 0 0
KHD
20
20
20 20 20 500 0 0 0
KHG
4.8
4.8
4.75 4.80 4.72 2,609,600 0 0 0
KHP
9.8
9.8
9.90 9.90 9.79 700 0 0 0
KHS
13.1
13.1
12.80 13.10 12.60 11,800 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 6 6 0 0 0 0
KMR
2.4
2.4
2.35 2.37 2.35 3,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.5
34.5
34.20 35 34.20 323,800 0 0 0
KSB
13.5
13.5
13.45 13.45 13.30 536,000 0 0 0
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
80.1
80.1
80.70 81.20 79.70 99,000 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
21.3
21.3
21.31 21.31 21.31 100 0 0 0
KTS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
22.2
22.2
22.20 22.20 22.20 100 0 0 0
L12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L14
21.7
21.7
21 21.70 20.30 144,400 0 0 0
L18
15.2
15.2
15.20 15.50 15.20 12,300 0 0 0
L40
22.9
22.9
23 23.10 22.20 159,800 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.5
19.5
19 19.50 19 7,400 0 0 0
LAI
8.3
8.3
8.40 8.40 8.30 200 0 0 0
LAS
12.4
12.4
12.20 12.50 12.20 278,600 0 0 0
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
14.1
14.1
14.30 14.30 13.90 14,800 0 0 0
LBM
27.4
27.4
27.45 27.45 27 56,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.20 7.35 7.17 1,419,600 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.9
2.9
2.82 2.88 2.79 273,800 0 0 0
LDP
7.9
7.9
7.80 8 7.70 125,300 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
4.99 4.99 4.90 10,200 0 0 0
LHC
45.8
45.8
44 46 44 110,400 0 0 0
LHG
26.9
26.9
26.27 27.29 25.99 288,800 0 0 0
LIC
32.6
32.6
34 34 32 8,500 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 233,500 0 0 0
LIX
24.7
24.7
24.90 24.90 24.40 78,000 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
40.3
40.3
40.40 40.40 37.50 115,300 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LM8
13
13
13 13 13 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
8.9
8.9
8.90 8.90 8.90 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52.3
52.3
52.90 53.10 52 1,775,300 0 0 0
LPT
7.7
7.7
7.60 7.70 7.60 4,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.9
34.9
34.70 36 34.50 159,300 0 0 0
LSS
8.0
8.0
7.99 8.05 7.99 122,000 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
M10
20.6
20.6
20.60 20.60 20.60 700 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.4
12.4
11.20 12.40 11.20 400 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.2
20.2
20.12 20.37 19.95 28,450,200 0 0 0
MBG
2.3
2.3
2.30 2.40 2.30 79,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.0
18.0
17.49 18.06 17.49 5,023,900 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 11,200 0 0 0
MCM
26.3
26.3
26.40 26.45 25.80 12,600 0 0 0
MCO
4.7
4.7
4.80 4.80 4.70 2,300 0 0 0
MCP
27.4
27.4
27.45 27.45 27.35 25,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
7.90 8.60 7.90 300 0 0 0
MDF
5
5
5 5 5 2,500 0 0 0
MDG
37
37
37 37 37 0 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
6.6
6.6
6.30 6.60 6.30 1,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.1
31.1
31 31.10 31 4,500 0 0 0
MGC
10.5
10.5
10.50 10.50 10.50 600 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
8
8
7.80 8.30 7.80 8,700 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
16.01 16.01 15.78 54,600 0 0 0
MKP
25
25
25 25 25 8,700 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15
15
15.30 15.40 15 700 0 0 0
MML
28.2
28.2
28.50 28.50 28.20 3,000 0 0 0
MNB
22
22
22 22 22 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15 15 15 900 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
13.50 13.54 13.42 5,423,700 0 0 0
MSH
31.6
31.6
31 31.55 31 58,000 0 0 0
MSN
67.7
67.7
67.40 68.10 66.90 3,056,100 0 0 0
MSR
39.2
39.2
38.29 39.27 38.29 1,198,100 0 0 0
MST
10.4
10.4
10.30 10.50 10.20 1,979,900 0 0 0
MTA
10.5
10.5
10.49 10.49 10.29 3,400 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 200 0 0 0
MVB
15.4
15.4
15.50 15.50 14.50 5,000 0 0 0
MVC
12.2
12.2
12.28 12.38 12.19 13,000 0 0 0
MVN
64.5
64.5
68 68.70 64 59,100 0 0 0
MWG
73
73
71 73.80 70.70 4,628,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.20 48.30 47.95 338,800 0 0 0
NAG
6.7
6.7
6.81 6.81 6.71 58,200 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
30
30
30 30 30 2,000 0 0 0
NAU
5
5
5 5 5 2,100 0 0 0
NAV
15.3
15.3
15.29 15.29 15.19 500 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.4
17.4
17.05 17.40 17.05 27,000 0 0 0
NBC
7.6
7.6
7.50 7.60 7.40 6,600 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 100 0 0 0
NBP
7.4
7.4
7.10 7.40 7 2,100 0 0 0
NBT
13
13
13 13 13 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.8
10.8
11.40 11.40 10.60 6,800 0 0 0
NCS
36
36
36 36 36 700 0 0 0
NCT
82.6
82.6
82.60 83.30 82.60 30,000 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 9 183,600 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 5 4.70 3,900 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 0 0 0 0
NED
5.7
5.7
5.50 5.70 5.50 15,300 0 0 0
NET
60
60
59.80 60 59.80 2,100 0 0 0
NFC
57.9
57.9
54 58.40 54 800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.10 8.34 8.10 122,600 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.7
9.7
9.30 9.69 9.30 56,900 0 0 0
NHT
11.5
11.5
11.60 11.60 11.50 43,600 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
11.2
11.2
11.05 11.20 11.05 3,120,000 0 0 0
NLG
22.6
22.6
22.45 22.75 22.20 1,463,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.8
38.8
38.45 38.79 37.87 64,400 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 200 0 0 0
NO1
4.9
4.9
4.80 4.86 4.77 10,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 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 0 0 0 0
NRC
4.8
4.8
4.90 4.90 4.70 665,700 0 0 0
NSC
65.9
65.9
65.85 65.94 65.85 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 18,400 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 12.30 300 0 0 0
NT2
21.6
21.6
21.40 21.60 21.35 516,200 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
53
53
53 53 53 0 0 0 0
NTL
13.7
13.7
13.30 13.70 13.30 285,900 0 0 0
NTP
49
49
48.70 49.40 48.70 123,500 0 0 0
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
17
17
17 17 17 100 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.3
11.3
11.30 11.40 11.10 574,400 0 0 0
NVL
13.9
13.9
13.75 14.25 13.75 17,857,600 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
3.7
3.7
3.70 3.70 3.70 2,900 0 0 0
OCB
10.7
10.7
10.45 10.70 10.35 2,899,300 0 0 0
OCH
6.3
6.3
6.50 6.50 6.20 40,900 0 0 0
ODE
47
47
46.80 47.20 46.80 20,300 0 0 0
OGC
2.2
2.2
2.17 2.25 2.17 181,400 0 0 0
OIL
13.6
13.6
13.36 13.65 13.16 1,534,700 0 0 0
ONE
11
11
10.30 11.10 10.30 600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.2
21.2
21.25 21.35 21.20 1,100 0 0 0
ORS
14.2
14.2
14.05 14.30 13.90 4,432,800 0 0 0
PAC
16.3
16.3
16.05 16.40 16.05 145,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.9
20.9
20.90 21.05 20.85 798,800 0 0 0
PAP
28
28
28 28 28 100 0 0 0
PAS
2.4
2.4
2.40 2.40 2.40 26,000 0 0 0
PAT
63.9
63.9
64.61 64.61 63.74 7,900 0 0 0
PBC
5.3
5.3
5.40 5.40 5.30 8,800 0 0 0
PBP
10.6
10.6
10.41 10.60 10.41 900 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.7
20.7
20.60 21.15 20.60 1,608,700 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 1,500 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCH
18.3
18.3
18.50 18.60 18.30 79,100 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
9.90 10.10 9.80 800 0 0 0
PDB
23
23
22.50 23.10 22.50 4,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.3
93.3
93.32 93.81 92.54 1,200 0 0 0
PDR
12.1
12.1
11.90 12.20 11.85 6,244,600 0 0 0
PEG
3.6
3.6
3.50 3.60 3.50 2,800 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
39.3
39.3
39.20 39.80 38.90 223,800 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 38,600 0 0 0
PGB
9.8
9.8
10 10.30 9.60 22,700 0 0 0
PGC
13
13
13.30 13.30 12.90 14,200 0 0 0
PGD
22.8
22.8
22.65 22.75 22.65 300 0 0 0
PGI
23.3
23.3
23.20 23.25 23.15 9,200 0 0 0
PGN
5.2
5.2
5.30 5.50 5.10 5,800 0 0 0
PGS
60.4
60.4
58 60.40 58 200 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
22.8
22.8
22.80 23.50 22.60 10,500 0 0 0
PHC
4.0
4.0
3.97 4.08 3.95 7,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
60
60
54 60 54 200 0 0 0
PHP
42.7
42.7
42.50 43.50 42 265,500 0 0 0
PHR
32.5
32.5
32.18 32.51 31.80 172,200 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
13.9
13.9
12.70 14 12.70 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 200 0 0 0
PIT
7
7
7.40 7.40 7 14,000 0 0 0
PIV
6.7
6.7
6.60 6.80 6.60 82,500 0 0 0
PJC
37.9
37.9
37.90 37.90 37.90 0 0 0 0
PJS
26.1
26.1
34.77 34.77 26.05 200 0 0 0
PJT
8.0
8.0
8.01 8.01 8.01 500 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.5
20.5
20.20 20.80 20.20 160,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 1,000 0 0 0
PLP
4.2
4.2
4.22 4.40 4.20 68,100 0 0 0
PLX
37.5
37.5
36.50 38 35.80 4,962,500 0 0 0
PMB
9.5
9.5
9.54 9.54 9.45 700 0 0 0
PMC
128.0
128.0
117.16 127.99 115.29 1,700 0 0 0
PMG
6.4
6.4
5.99 6.37 5.58 800 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 2,000 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
36.0
36.0
35.40 36.40 34.55 2,725,500 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
15.2
15.2
14.10 15.50 14.10 13,500 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
POV
6.8
6.8
6.80 6.80 6.80 200 0 0 0
POW
13.9
13.9
13.70 13.90 13.60 6,669,700 0 0 0
PPC
8.9
8.9
8.76 8.93 8.76 167,400 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
26.20 26.20 26 61,000 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 18.40 100 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
6.9
6.9
7.10 7.10 6.90 6,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PRE
29.1
29.1
29.50 29.50 29 4,900 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
9.8
9.8
10.20 10.20 9 3,600 0 0 0
PSB
5.1
5.1
5.60 5.60 4.90 10,500 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.8
12.8
13.30 13.30 12.40 292,100 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSI
9.6
9.6
9.50 9.60 9.50 266,500 0 0 0
PSL
6
6
6 6 6 3,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.9
18.9
18 18.90 18 300 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 8,200 0 0 0
PTB
32.8
32.8
32.36 32.89 32.07 23,600 0 0 0
PTC
5.9
5.9
6.28 6.28 5.85 13,500 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
18.2
18.2
18.50 18.50 18.10 2,400 0 0 0
PTL
1.8
1.8
1.78 1.78 1.72 40,800 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
9.8
9.8
9.70 9.90 9.70 15,500 0 0 0
PTT
8
8
8 8 8 400 0 0 0
PTV
4.9
4.9
4.90 4.90 4.20 10,600 0 0 0
PV2
1.8
1.8
1.80 1.80 1.80 2,700 0 0 0
PVB
21.3
21.3
21.40 21.70 21 126,200 0 0 0
PVC
12.3
12.3
12.20 12.40 11.90 448,900 0 0 0
PVD
18.3
18.3
18.50 18.50 18.05 2,529,500 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 37,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.4
68.4
66.50 68.40 66.50 37,200 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
PVO
5.9
5.9
5.90 5.90 5.70 4,300 0 0 0
PVP
16.6
16.6
16.08 16.60 15.99 557,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.2
29.2
28.75 29.33 28.67 1,805,500 0 0 0
PVT
19.4
19.4
18.50 19.50 18.20 6,473,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 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 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 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.3
11.3
11.50 11.60 11.30 56,000 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QCG
10.2
10.2
10.05 10.25 10.05 42,400 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
38
38
38 38 38 700 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
QNP
31.9
31.9
30.50 31.85 30.25 2,100 0 0 0
QNS
45.9
45.9
45.99 46.19 45.89 217,700 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
36
36
35 36 35 14,800 0 0 0
QSP
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QST
27.4
27.4
29 29 27.40 600 0 0 0
QTC
32
32
32 33 32 600 0 0 0
QTP
11.3
11.3
11.30 11.40 11.20 126,000 0 0 0
RAL
78.3
78.3
77.90 78.38 77.90 600 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
47.6
47.6
47.45 48 47.45 262,300 0 0 0
RIC
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
RTB
23.8
23.8
24 24 22.50 400 0 0 0
RYG
8.5
8.5
8.53 8.53 8.37 1,500 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
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
8
8
7.80 8 7.80 10,700 0 0 0
SAB
46.5
46.5
45.10 46.55 44.85 2,429,700 0 0 0
SAC
11.9
11.9
12.12 12.12 11.10 1,200 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 5,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.81 5.90 5.79 210,500 0 0 0
SAS
33.4
33.4
32.80 33.70 32.40 25,000 0 0 0
SAV
13.4
13.4
13.80 13.80 12.80 2,100 0 0 0
SB1
6.7
6.7
6.60 6.70 6.60 1,000 0 0 0
SBA
25
25
24.85 25 24.85 4,700 0 0 0
SBB
19.1
19.1
20.19 20.19 19.01 31,000 0 0 0
SBD
7.5
7.5
7.78 7.78 6.84 6,800 0 0 0
SBG
12.2
12.2
12 12.15 11.75 124,800 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 3,600 0 0 0
SBL
6
6
5.90 6 5.90 14,600 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 300 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SBS
4.7
4.7
4.50 4.70 4.50 528,700 0 0 0
SBT
21.3
21.3
21 21.25 20.80 651,700 0 0 0
SBV
6.1
6.1
5.70 6.08 5.70 600 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 700 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
65.1
65.1
64.90 65.30 64.90 24,600 0 0 0
SCI
10.9
10.9
10.90 10.90 10.80 2,900 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,000 0 0 0
SCL
23.3
23.3
24.30 24.40 23 231,300 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.57 4.62 4.54 1,041,000 0 0 0
SCS
45.5
45.5
45 45.65 45 79,200 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SD5
7
7
7 7 7 11,000 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.1
10.1
10.10 10.10 10.10 900 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 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 2,600 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 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 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
51
51
51 51.50 51 11,300 0 0 0
SEB
41.2
41.2
42.06 42.06 41.20 600 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SEP
18.4
18.4
17.90 18.40 17.90 900 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.75 10.80 10.75 600 0 0 0
SFI
28
28
28 28 28 5,000 0 0 0
SFN
23.1
23.1
23.10 23.10 23.10 100 0 0 0
SGB
12.5
12.5
12 12.50 12 6,500 0 0 0
SGC
103.5
103.5
103.14 103.54 103.14 1,900 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
8.9
8.9
9.10 9.10 8.90 400 0 0 0
SGN
55.3
55.3
54.80 55.70 54.80 7,100 0 0 0
SGP
21.6
21.6
21 21.90 21 50,000 0 0 0
SGR
10.2
10.2
9.92 10.29 9.92 87,600 0 0 0
SGS
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SGT
9.7
9.7
9.64 9.88 9.45 38,100 0 0 0
SHA
4.0
4.0
3.97 3.99 3.85 3,800 0 0 0
SHB
12
12
11.75 12.10 11.65 78,433,800 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.1
7.1
6.60 7.20 6.60 4,600 0 0 0
SHI
14
14
14 14 13.80 105,100 0 0 0
SHN
8.1
8.1
8.60 8.90 8 150,200 0 0 0
SHP
30.9
30.9
30.95 30.95 30.70 54,700 0 0 0
SHS
16
16
15.60 16.10 15.60 9,342,600 0 0 0
SID
11.1
11.1
12.30 12.30 11.10 2,100 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
14 14 13.90 68,700 0 0 0
SJE
13
13
12 13 12 155,000 0 0 0
SJG
24.8
24.8
25.30 25.30 24.80 200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.4
47.4
46.90 47.40 46.25 38,200 0 0 0
SKG
7.6
7.6
7.55 7.63 7.55 96,500 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 300 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 600 0 0 0
SLS
128.4
128.4
127.50 128.50 127.20 6,300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
39.45 39.45 39 4,500 0 0 0
SMC
10.6
10.6
10.80 10.80 10.50 44,700 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
SMT
11
11
10 11 10 4,900 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
24.7
24.7
25 25 24.70 2,000 0 0 0
SP2
25.1
25.1
25.10 25.10 25.10 1,600 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
9.9
9.9
9.91 9.91 9.91 1,100 0 0 0
SPV
35
35
35 35 35 16,300 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 4,100 0 0 0
SRC
37.6
37.6
37.50 37.55 35 400 0 0 0
SRF
7.2
7.2
7.18 7.22 6.99 1,600 0 0 0
SSB
15.3
15.3
15.05 15.30 14.80 2,228,300 0 0 0
SSC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SSG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.1
20.1
19.70 20.18 19.66 20,351,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.5
2.5
2.58 2.58 2.51 58,700 0 0 0
STB
74.6
74.6
75 76.10 74.30 2,084,300 0 0 0
STC
13.2
13.2
13 14.50 13 1,500 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
STK
8.5
8.5
8.55 8.55 8.30 3,800 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 200 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
16.6
16.6
17.60 17.60 16.50 5,600 0 0 0
SVD
4.1
4.1
4.17 4.17 4.12 9,000 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 3.10 2.80 245,500 0 0 0
SVT
9.7
9.7
9.58 9.67 9.35 1,200 0 0 0
SWC
24
24
24.30 24.30 24 2,800 0 0 0
SZB
39.9
39.9
39.90 40 39.70 4,900 0 0 0
SZC
19.4
19.4
19.35 19.45 18.88 1,278,300 0 0 0
SZE
6.7
6.7
7.13 7.13 6.66 7,100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
27.3
27.3
26.83 27.34 26.83 5,100 0 0 0
TA6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TA9
10.2
10.2
10.10 10.20 10.10 2,200 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
32.20 32.20 32 1,100 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
31.4
31.4
29.70 31.35 29.50 34,812,900 0 0 0
TCH
11.2
11.2
10.86 11.23 10.86 4,154,300 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
29.5
29.5
29.40 29.70 29.40 8,500 0 0 0
TCM
16.7
16.7
16.70 16.75 16.50 770,300 0 0 0
TCO
10.6
10.6
10.70 10.85 10.50 217,500 0 0 0
TCR
2.2
2.2
2.15 2.15 2.15 600 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 1,100 0 0 0
TCW
29
29
29.10 29.10 29 1,700 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
7.7
7.7
7.36 7.74 7.30 259,500 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 2.47 2.41 3,700 0 0 0
TDH
3.5
3.5
3.30 3.47 3.30 73,700 0 0 0
TDM
62
62
60 62 59 224,500 0 0 0
TDP
25.9
25.9
25.82 25.91 25.82 281,700 0 0 0
TDS
8
8
8 8 8 500 0 0 0
TDT
6.6
6.6
6.51 6.61 6.51 15,300 0 0 0
TDW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
TED
64
64
64 64 64 0 0 0 0
TEG
6
6
6.10 6.10 5.90 31,300 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
6.30 6.40 6.30 12,500 0 0 0
TH1
6.5
6.5
7.10 7.20 6.50 4,000 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
147.8
147.8
163.30 163.30 147 18,400 0 0 0
THG
28
28
28.85 28.85 27.50 51,000 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
THT
7.3
7.3
7.30 7.40 7.30 7,500 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
17.6
17.6
15.50 17.60 15.10 500 0 0 0
TID
21
21
20.90 21 20.90 1,400 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 5.80 736,000 0 0 0
TIN
105
105
103.50 106.90 101.30 6,300 0 0 0
TIP
15.9
15.9
15.74 15.88 15.69 9,700 0 0 0
TIS
4.2
4.2
4.30 4.30 4 4,800 0 0 0
TIX
39
39
39 39 39 100 0 0 0
TJC
9.1
9.1
9.80 9.80 9 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
12.8
12.8
11.80 12.80 11.80 600 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.32 8.36 8.32 126,200 0 0 0
TLG
50.1
50.1
49.15 50.80 48.95 257,900 0 0 0
TLH
4.0
4.0
3.99 4 3.92 119,900 0 0 0
TLP
6.1
6.1
6.70 6.90 6.10 4,600 0 0 0
TMB
49
49
48.40 49 48.40 800 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
49.6
49.6
49.80 49.80 49.60 2,700 0 0 0
TMS
36.5
36.5
36.50 36.50 36.50 100 0 0 0
TMT
11.6
11.6
11 11.60 11 1,600 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.5
8.5
7.90 8.50 7.90 600 0 0 0
TN1
12.9
12.9
12.90 12.98 12.90 5,500 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
17.2
17.2
17 17.30 17 222,200 0 0 0
TNH
8.4
8.4
8.30 8.48 8.20 56,500 0 0 0
TNI
6.5
6.5
6.45 6.67 6.43 491,300 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.4
9.4
9.20 9.93 9.13 10,700 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97
97
96.90 97.50 96 74,900 0 0 0
TOT
14.4
14.4
13.70 14.40 13.70 200 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
14.8
14.8
14.60 14.85 14.55 12,963,800 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
58
58
58 58 58 0 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
38 38.50 37.75 10,000 0 0 0
TRC
19.8
19.8
19.15 19.98 19.15 331,100 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
5.30 5.30 5.20 4,700 0 0 0
TSB
21.1
21.1
21 22.30 21 21,900 0 0 0
TSC
2.1
2.1
2.03 2.08 2.03 67,100 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
10.80 10.90 10.80 11,900 0 0 0
TTA
11.4
11.4
11.20 11.35 11.15 104,500 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 900 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.81 1.83 1.79 443,600 0 0 0
TTG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TTH
2.1
2.1
2.10 2.10 2 59,100 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.6
12.6
12.50 12.80 12.10 15,500 0 0 0
TTS
6.2
6.2
5.80 6.40 5.80 400 0 0 0
TTT
32
32
30.70 32 30.70 500 0 0 0
TUG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TV1
19.8
19.8
19.70 19.80 19.70 23,000 0 0 0
TV2
27.2
27.2
26.50 27.50 26.50 165,200 0 0 0
TV3
15.3
15.3
14.79 15.27 14.79 1,700 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 0 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
7.1
7.1
6.96 7.19 6.96 13,500 0 0 0
TVC
8.2
8.2
8.60 8.60 8 5,900 0 0 0
TVD
8.7
8.7
8.80 8.80 8.70 5,200 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
9.2
9.2
9.20 9.40 9.20 326,500 0 0 0
TVS
12.9
12.9
12.57 12.99 12.57 134,000 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
3.8
3.8
4.30 4.40 3.80 28,500 0 0 0
TYA
16.8
16.8
16.55 16.90 16.55 6,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
5.9
5.9
5.90 6.10 5.90 3,700 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
56
57.20 57.20 56 300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.1
6.1
6.10 6.10 6.10 700 0 0 0
UPC
29.8
29.8
29.80 29.80 29.80 0 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
6.10 6.10 6.10 0 0 0 0
VAV
30.5
30.5
30.48 30.48 30.48 600 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 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
3.9
3.9
3.80 3.90 3.80 20,100 0 0 0
VC3
24.1
24.1
23.81 24.09 23.72 850,600 0 0 0
VC6
17.4
17.4
17.40 19 17.10 3,200 0 0 0
VC7
7.3
7.3
7.30 7.40 7.20 77,700 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VCA
6
6
5.97 6 5.97 400 0 0 0
VCB
60.3
60.3
60.30 60.50 59.80 2,714,200 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295
295
295 295 295 100 0 0 0
VCG
16.0
16.0
15.75 15.95 15.75 1,496,100 0 0 0
VCI
22.1
22.1
22 22.25 21.80 7,662,200 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
VCP
23.5
23.5
24 24 23.50 21,300 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
33.5
33.5
33 33.50 30.20 53,400 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
10
10
10 10 10 10,000 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 0 0 0 0
VDS
12.2
12.2
11.95 12.20 11.80 978,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 600 0 0 0
VE3
7.5
7.5
7.50 7.50 7.50 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
35.4
35.4
35.40 35.80 35.10 227,400 0 0 0
VEC
29.5
29.5
33 33 26.70 4,100 0 0 0
VEF
79.1
79.1
80 81 79 3,900 0 0 0
VES
21
21
21 21 21 600 0 0 0
VET
14.6
14.6
14.50 14.60 14.50 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46
46
46 46 45.55 400 0 0 0
VFR
9
9
9 9 9 0 0 0 0
VGC
41.2
41.2
38.80 41.15 38.75 1,183,000 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 500 0 0 0
VGI
85.2
85.2
83.21 88.40 83.21 441,000 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.5
27.5
27.40 27.60 27.40 19,900 0 0 0
VGR
90.5
90.5
90.01 90.50 90.01 16,300 0 0 0
VGS
18.1
18.1
17.80 18.20 17.80 97,500 0 0 0
VGT
11.1
11.1
11.12 11.31 11.12 208,900 0 0 0
VGV
40
40
40 40 40 0 0 0 0
VHC
52.1
52.1
51.40 53.10 51.40 441,800 0 0 0
VHD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHE
3
3
3 3 2.90 47,300 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 63,700 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 500 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
71.6
71.6
72.80 72.80 70.80 8,267,400 0 0 0
VIB
13.6
13.6
13.47 13.65 13.38 4,419,000 0 0 0
VIC
208.5
208.5
213.60 215.10 208.10 4,429,400 0 0 0
VID
4.7
4.7
4.60 4.70 4.50 800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.1
15.1
15.80 15.80 15.10 8,400 0 0 0
VIG
4.1
4.1
4.10 4.20 4.10 105,300 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 1,100 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.91 9.99 9.86 76,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.60 23.60 2,000 0 0 0
VIW
25.1
25.1
25.10 26 24.80 223,000 0 0 0
VIX
13.3
13.3
13 13.48 13 40,834,300 0 0 0
VJC
125.5
125.5
125.70 126.50 123.60 1,513,100 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.2
48.2
48.10 48.30 48.10 71,100 0 0 0
VLC
12.5
12.5
12.70 12.80 12.50 24,400 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
3.90 4 3.80 1,100 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 400 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.5
13.5
14.30 14.30 13.50 3,200 0 0 0
VNB
13.3
13.3
13.40 13.40 13.10 6,200 0 0 0
VNC
36.5
36.5
36.50 36.50 36.50 2,400 0 0 0
VND
17.1
17.1
16.80 17.10 16.70 9,064,700 0 0 0
VNF
12.7
12.7
12.70 12.70 12.70 1,600 0 0 0
VNG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.7
5.7
5.70 5.70 5.70 3,200 0 0 0
VNL
19.1
19.1
19.25 19.25 18.65 11,800 0 0 0
VNM
62.1
62.1
61.60 62.70 61.60 3,480,200 0 0 0
VNP
18.1
18.1
18.10 18.10 18 16,800 0 0 0
VNR
18.3
18.3
18.40 18.50 18.10 6,100 0 0 0
VNS
7.2
7.2
7.59 7.59 7.15 69,700 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
640
640
600 669 600 5,400 0 0 0
VOS
11.3
11.3
11.30 11.60 11.15 524,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
25.9
25.9
25.10 25.85 25.10 17,881,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.85 21.85 21.50 4,900 0 0 0
VPG
1.9
1.9
1.89 1.89 1.85 177,000 0 0 0
VPH
3.1
3.1
3.11 3.11 3.02 8,600 0 0 0
VPI
56.1
56.1
56.45 57.45 55.91 3,638,200 0 0 0
VPL
78.5
78.5
79.10 79.10 77.10 370,200 0 0 0
VPR
6.7
6.7
6.80 6.80 6.70 1,000 0 0 0
VPS
9.2
9.2
9.23 9.23 9.11 2,900 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
11.95 11.95 11.85 600 0 0 0
VRE
25.6
25.6
25.30 25.55 24.45 4,835,600 0 0 0
VRG
13.3
13.3
13 13.50 13 7,500 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 1,300 0 0 0
VSC
15.1
15.1
14.80 15.25 14.70 12,692,800 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 400 0 0 0
VSF
26.6
26.6
27.10 27.60 26.60 35,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
42.0
42.0
41.12 42.95 41.12 21,300 0 0 0
VSI
19
19
18.30 20.25 18.25 3,300 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 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
12.7
12.7
12.65 12.65 12.65 4,000 0 0 0
VTC
10
10
10 10 9.90 500 0 0 0
VTD
5.4
5.4
5.10 5.70 5 1,316,500 0 0 0
VTE
7.6
7.6
7.50 7.60 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
39.4
39.4
40.90 40.90 38.90 3,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.45 10.60 10.45 56,400 0 0 0
VTP
53.4
53.4
52.50 53.40 51.10 868,600 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
10.8
10.8
10.70 10.80 10.50 20,800 0 0 0
VTV
14.1
14.1
13 14.30 13 114,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.20 1,089,000 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
8.60 8.60 8.50 400 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 6.10 6 8,300 0 0 0
WTC
9.7
9.7
9.50 9.70 9.50 1,600 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 3,600 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 0 0 0 0
XHC
16
16
16 16 16 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
9.70 9.70 9.70 5,000 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 0 0 0 0
XPH
16
16
16 16 16 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.9
9.9
9.60 9.90 9.40 6,800 0 0 0
YEG
7.7
7.7
7.52 7.74 7.52 427,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 100 0 0 0
^VN30
1,925.2
1,925.2
0 0 0 336,351,795 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |