DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/08/2026

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 12/08/2026

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 0 0 0 0
AAA
7.3
7.3
7.45 7.53 7.31 1,382,600 0 0 0
AAH
1.9
1.9
1.90 1.90 1.80 112,000 0 0 0
AAM
7.4
7.4
6.95 7.50 6.95 18,100 0 0 0
AAS
7.4
7.4
7.50 7.50 7.30 131,300 0 0 0
AAT
2.4
2.4
2.31 2.36 2.30 17,900 0 0 0
ABB
16.9
16.9
16.70 17 16.60 974,600 0 0 0
ABC
10.1
10.1
10.10 10.10 10.10 3,100 0 0 0
ABI
18.8
18.8
18.80 18.80 18.80 46,400 0 0 0
ABR
13.5
13.5
13.30 13.50 11.85 24,800 0 0 0
ABS
3.1
3.1
3.05 3.12 3.03 141,100 0 0 0
ABT
51
51
50.50 51 50.50 23,200 0 0 0
ABW
14.1
14.1
14.20 14.30 14 74,600 0 0 0
ACB
22.8
22.8
22.65 22.80 22.60 10,994,300 0 0 0
ACC
4.7
4.7
4.70 4.75 4.63 665,300 0 0 0
ACE
35.2
35.2
34.88 35.17 34.88 6,100 0 0 0
ACL
12.2
12.2
12.15 12.15 12.15 0 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
41.4
41.4
41.40 41.60 40.90 460,300 0 0 0
ADC
18
18
18 18 18 100 0 0 0
ADG
8.6
8.6
8.59 8.59 8.59 100 0 0 0
ADS
8.2
8.2
8.19 8.19 8.07 59,600 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.3
10.3
10.36 10.36 10.32 81,000 0 0 0
AGP
30.3
30.3
30.40 30.60 30.30 5,000 0 0 0
AGR
13.3
13.3
13.35 13.45 13.25 196,000 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 8.50 600 0 0 0
AIG
48.6
48.6
47.20 50 47.20 194,700 0 0 0
ALT
12
12
12 12 12 100 0 0 0
ALV
6.9
6.9
6.90 7 6.80 5,000 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 13,000 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 6,200 0 0 0
AMS
7
7
7.10 7.10 7 15,000 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 327,700 0 0 0
ANV
18.1
18.1
17.50 18.30 17.45 1,232,400 0 0 0
APF
45.3
45.3
45.40 45.40 45.10 18,700 0 0 0
APG
5.0
5.0
5 5.04 4.88 228,300 0 0 0
APH
6.1
6.1
6.19 6.19 6.06 446,800 0 0 0
API
5.7
5.7
5.70 5.70 5.60 61,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.10 4.20 4 5,700 0 0 0
APS
6.3
6.3
6.40 6.50 6.30 76,200 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
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6.0
6.0
5.99 6.03 5.95 167,600 0 0 0
ASP
11.5
11.5
11.35 11.60 11.30 135,400 0 0 0
AST
64.7
64.7
64 64.70 64 1,600 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
40.1
40.1
40.10 40.10 40.10 500 0 0 0
AVG
8.5
8.5
8.60 8.60 8.40 7,500 0 0 0
BAB
10.8
10.8
10.70 10.80 10.60 22,400 0 0 0
BAF
31.5
31.5
31.20 31.55 31 2,296,800 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 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
13
13
12.60 13 12.60 1,100 0 0 0
BCA
20
20
19.60 20 18.50 2,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.1
6.1
6.10 6.10 6 20,000 0 0 0
BCE
5.8
5.8
5.81 5.81 5.72 45,600 0 0 0
BCF
35.0
35.0
34.99 34.99 34.99 400 0 0 0
BCM
44
44
41.20 44 40.25 1,853,200 0 0 0
BCP
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.6
27.6
27.60 27.60 27.60 400 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 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
21
21
33 33 21 200 0 0 0
BFC
48.3
48.3
48.70 48.70 48.15 46,900 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 21.50 200 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
28.2
28.2
29.08 29.08 28.04 2,200 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
22
22
21.20 22 21.15 21,200 0 0 0
BID
36.7
36.7
36.60 36.97 36.46 2,699,800 0 0 0
BIG
5.1
5.1
5.20 5.30 5 218,500 0 0 0
BIO
13
13
13 13 13 100 0 0 0
BKC
13.7
13.7
13.90 13.90 13.60 7,500 0 0 0
BKG
2.0
2.0
2.05 2.05 2.02 46,800 0 0 0
BLI
7.9
7.9
7.90 7.90 7.90 0 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 18.50 200 0 0 0
BMC
11.6
11.6
11.30 11.60 11.30 4,000 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.22 13.32 13.08 74,600 0 0 0
BMJ
13.5
13.5
13.40 13.50 13.40 200 0 0 0
BMK
11
11
11.50 11.50 11 700 0 0 0
BMP
148.5
148.5
149.90 149.90 148.50 49,200 0 0 0
BMS
13.1
13.1
13.20 13.20 13 88,200 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 0 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.8
3.8
3.80 3.80 3.80 0 0 0 0
BRC
11.3
11.3
11.29 11.34 11.29 700 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 100 0 0 0
BRS
21.5
21.5
21.50 21.50 21.50 100 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 1,500 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
16.7
16.7
16.70 16.70 16.70 200 0 0 0
BSI
29
29
29.50 29.50 28.90 371,200 0 0 0
BSL
12.7
12.7
12.80 12.80 12.70 600 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
26.5
26.5
26.15 26.75 25.90 7,412,500 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
20.7
20.7
20.80 20.80 20.70 300 0 0 0
BTN
2.6
2.6
2.30 2.60 2.30 2,100 0 0 0
BTP
7.4
7.4
7.45 7.45 7.38 48,400 0 0 0
BTS
5
5
4.90 5 4.90 1,800 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
62.3
62.3
62.33 62.33 62.33 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.8
66.8
65.70 67 65.30 368,600 0 0 0
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27
27
27.20 27.50 26.80 722,000 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
44.4
44.4
44 44.40 43.90 171,100 0 0 0
BWS
33
33
32.90 33 32.90 700 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
15.4
15.4
16.80 16.80 15.35 1,000 0 0 0
C47
9.0
9.0
9.10 9.23 8.97 2,100 0 0 0
C4G
5.8
5.8
5.60 5.80 5.60 521,400 0 0 0
C69
17.2
17.2
17.40 17.80 16.40 355,500 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.7
43.7
43.90 43.90 43 18,600 0 0 0
CAT
13.9
13.9
14 14 13.90 15,900 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.8
24.8
24.90 24.90 23.70 26,600 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 200 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 700 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 100 0 0 0
CCL
3.7
3.7
3.64 3.68 3.61 17,300 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 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
18.80 19 18.60 192,400 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.40 25.50 25.30 5,400 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
4.5
4.5
4.40 4.50 4.40 300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.3
12.3
12.20 12.40 12.10 3,669,700 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
3.1
3.1
3 3.10 2.90 1,700 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
25.7
25.7
25.73 25.73 25.73 4,400 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
9.3
9.3
9.40 9.40 9.30 9,500 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CIG
7.0
7.0
7 7.15 6.98 20,300 0 0 0
CII
14.2
14.2
14.20 14.55 14.20 6,100,300 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.9
56.9
56.78 56.87 56.62 3,600 0 0 0
CKD
20
20
20 20 20 900 0 0 0
CKG
5.9
5.9
5.90 5.92 5.81 66,300 0 0 0
CKV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 1,400 0 0 0
CLH
20.6
20.6
20.70 20.70 20.60 1,600 0 0 0
CLL
27.4
27.4
27.40 27.40 27.30 800 0 0 0
CLM
57
57
57 57 57 0 0 0 0
CLW
46
46
46 46 46 0 0 0 0
CLX
13.3
13.3
13.30 13.30 13.30 6,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 3,300 0 0 0
CMF
345
345
345 345 345 100 0 0 0
CMG
24.7
24.7
24.90 25.20 24.60 124,400 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
17.5
17.5
17.40 17.50 17.10 10,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.1
6.1
6.30 6.30 6 36,700 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CMV
8.0
8.0
7.96 7.96 7.96 100 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.74 4.79 4.73 14,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 29 28.50 3,000 0 0 0
CNG
21.9
21.9
21.50 21.90 21.50 4,300 0 0 0
CNN
55
55
55 55 55 3,100 0 0 0
CNT
5.3
5.3
5.30 5.30 5.30 200 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
16.60 16.60 16.60 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
30.3
30.3
30.10 30.30 30.10 55,200 0 0 0
CQT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CRC
5.4
5.4
5.20 5.44 5.19 505,800 0 0 0
CRE
7.1
7.1
7.30 7.30 7.01 144,900 0 0 0
CSC
10.4
10.4
10.50 10.50 10.10 8,300 0 0 0
CSI
15.5
15.5
15.50 15.50 15.50 81,000 0 0 0
CSM
14.0
14.0
14.30 14.30 13.50 253,700 0 0 0
CSV
22.2
22.2
22.35 22.40 22.15 198,200 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
63.5
63.5
62.60 64.20 62.60 209,200 0 0 0
CTF
20.8
20.8
20.80 20.80 20.65 372,900 0 0 0
CTG
32.2
32.2
32.35 32.45 32.10 5,077,700 0 0 0
CTI
17.7
17.7
17.59 18.09 17.59 166,500 0 0 0
CTP
7.1
7.1
7.30 7.30 6.90 55,000 0 0 0
CTR
76.5
76.5
75.50 76.50 75 140,900 0 0 0
CTS
22.8
22.8
23.10 23.20 22.80 1,086,900 0 0 0
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 100 0 0 0
CVT
26
26
26.25 26.25 26 6,100 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 0 0 0 0
D2D
28.2
28.2
28.10 28.90 28.10 12,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 500 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.5
2.5
2.43 2.58 2.37 239,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.20 8.20 7.80 1,300 0 0 0
DBC
16.7
16.7
16.65 16.80 16.50 976,500 0 0 0
DBD
47.4
47.4
47.57 47.57 47.04 12,500 0 0 0
DBM
26.9
26.9
26.90 26.90 26.90 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 0 0 0 0
DC1
5.8
5.8
5.70 5.80 5.70 500 0 0 0
DC2
6
6
5.50 6.10 5.50 2,900 0 0 0
DC4
6.9
6.9
6.77 7.06 6.77 261,200 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
38.6
38.6
38.40 38.80 37.60 565,600 0 0 0
DCM
31.4
31.4
31.70 31.70 31.20 1,829,900 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
8.8
8.8
9.20 9.20 8.80 16,100 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
8
8
8 8 8 100 0 0 0
DDV
18.8
18.8
18.70 18.90 18.70 152,100 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 300 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
39.1
39.1
39.65 39.65 39.12 242,100 0 0 0
DGT
3.7
3.7
3.70 3.70 3.70 30,300 0 0 0
DGW
41
41
41.20 41.45 40.55 494,100 0 0 0
DHA
49.4
49.4
49.30 49.70 48.75 30,900 0 0 0
DHB
11.6
11.6
11.70 11.90 11.30 74,600 0 0 0
DHC
34.9
34.9
35.75 35.75 34.55 121,200 0 0 0
DHD
27.5
27.5
27.50 27.50 27.50 0 0 0 0
DHG
90.6
90.6
90.78 90.78 89.17 7,700 0 0 0
DHM
6.4
6.4
6.40 6.40 6.35 1,700 0 0 0
DHN
17.9
17.9
17.90 17.90 17.90 100 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
56.3
56.3
60 60 55.60 3,200 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.5
3.5
3.50 3.50 3.30 3,800 0 0 0
DIG
10.3
10.3
10.38 10.47 10.24 7,144,900 0 0 0
DIH
7.4
7.4
7.40 7.40 7.40 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.50 158,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.33 2.34 2.32 470,900 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
54.8
54.8
54.82 54.82 54.82 0 0 0 0
DMN
7.7
7.7
8.60 8.60 7.70 200 0 0 0
DNA
22.0
22.0
22.00 22.00 22.00 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
6.3
6.3
6.30 6.30 6.30 2,500 0 0 0
DNE
8.1
8.1
8.30 8.30 8.10 700 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 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 200 0 0 0
DP1
27.7
27.7
27.66 27.66 27.66 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.3
60.3
60.70 60.70 60 1,700 0 0 0
DPG
30.7
30.7
30.65 30.90 30.10 432,800 0 0 0
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
22.3
22.3
22.50 22.50 22.20 1,637,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.5
36.5
36.20 36.70 36.20 162,900 0 0 0
DQC
9.6
9.6
9.50 9.64 9.50 4,800 0 0 0
DRC
10.8
10.8
10.80 10.85 10.70 61,600 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
1.9
1.9
1.73 1.85 1.73 244,000 0 0 0
DRI
13.7
13.7
13.30 13.70 13.30 1,011,600 0 0 0
DRL
41.5
41.5
41.50 41.60 41.45 5,900 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 17.90 100 0 0 0
DSE
22.8
22.8
22.70 22.75 22.55 488,600 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.2
37.2
37 37.20 37 1,600 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
9.2
9.2
9.70 9.70 8.70 52,400 0 0 0
DTA
3.6
3.6
3.69 3.69 3.59 900 0 0 0
DTD
12.1
12.1
12 12.10 11.90 72,900 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 100 0 0 0
DTK
11.4
11.4
12.20 12.20 11.40 700 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
59.2
59.2
63.74 64.14 59.10 52,900 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
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.3
5.3
5.20 5.30 5.10 90,500 0 0 0
DVN
17.7
17.7
17.76 17.76 17.67 17,900 0 0 0
DVP
74.8
74.8
74.68 74.96 74.48 10,000 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
11.2
11.2
11.05 11.20 11.05 6,430,400 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.3
14.3
14.50 14.70 14.20 192,500 0 0 0
DXS
6.0
6.0
6 6.14 5.98 1,758,200 0 0 0
DXV
3.5
3.5
3.50 3.50 3.50 500 0 0 0
E12
4.5
4.5
4.50 4.50 4.50 0 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 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.7
21.7
21.70 21.70 21.70 0 0 0 0
EFI
2.6
2.6
2.70 2.70 2.50 22,600 0 0 0
EIB
18.2
18.2
18.15 18.35 18.10 4,978,800 0 0 0
EIC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
EID
19
19
19.10 19.10 19 5,300 0 0 0
EIN
1.8
1.8
1.70 1.80 1.70 1,300 0 0 0
ELC
15.0
15.0
15.33 15.33 15.05 175,400 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
18.3
18.3
18.27 18.27 18.27 0 0 0 0
EVE
8.5
8.5
8.36 8.45 8.36 5,400 0 0 0
EVF
12.5
12.5
12.50 12.60 12.45 875,500 0 0 0
EVG
4.5
4.5
4.41 4.50 4.40 951,900 0 0 0
EVS
5.8
5.8
5.80 5.80 5.70 90,600 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
3.04 3.10 3.01 27,100 0 0 0
FCN
11.4
11.4
11.05 11.50 11 679,200 0 0 0
FCS
6.8
6.8
6.80 6.80 6.80 0 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 0 0 0 0
FIC
15.1
15.1
15.30 15.30 15 900 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.6
4.6
4.30 4.55 4.05 400,900 0 0 0
FIT
3.1
3.1
3.12 3.15 3.11 130,300 0 0 0
FMC
34.3
34.3
34.35 34.35 34 15,000 0 0 0
FOC
63.5
63.5
63.40 64.30 63.20 30,900 0 0 0
FOX
66
66
66.20 66.90 65.90 36,100 0 0 0
FPT
70.8
70.8
71.20 71.90 70.60 3,685,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 200 0 0 0
FRT
148
148
148 148.50 145 931,600 0 0 0
FSO
7
7
7 7 7 0 0 0 0
FT1
40.0
40.0
39.16 40.70 39.07 3,500 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
22.5
22.5
22.95 22.95 22.45 594,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.2
9.2
8.90 9.30 8.90 68,200 0 0 0
GAS
80
80
77.50 80.10 77.20 1,433,600 0 0 0
GCB
6.6
6.6
6.60 6.60 6.60 100 0 0 0
GCF
19.3
19.3
18.50 19.30 18.50 27,400 0 0 0
GDA
12.5
12.5
12.50 12.50 12.40 20,200 0 0 0
GDT
16
16
15.85 16 15.50 5,900 0 0 0
GDW
27.1
27.1
27.10 27.10 27.10 0 0 0 0
GEG
12.4
12.4
12.25 12.35 12.25 140,500 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.2
26.2
26.50 26.70 26 9,425,000 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
11.5
11.5
11.80 11.80 11.50 4,800 0 0 0
GIL
8.7
8.7
8.40 9.26 8.40 376,600 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
30 30 30 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.2
77.2
77.40 78.20 76.50 873,200 0 0 0
GMH
7.0
7.0
6.98 6.98 6.89 2,300 0 0 0
GMX
15.5
15.5
15.53 15.53 15.53 100 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 2 10,700 0 0 0
GSM
24.9
24.9
24.90 24.90 24.90 100 0 0 0
GSP
9.9
9.9
9.91 9.93 9.87 126,700 0 0 0
GTA
6.9
6.9
7.83 7.83 6.86 600 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
32.3
32.3
31.40 32.65 31.30 3,730,100 0 0 0
GVT
80.8
80.8
80.80 80.80 80.80 100 0 0 0
H11
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HAC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
13.7
13.7
13.80 13.80 13.70 200 0 0 0
HAG
14.2
14.2
14.15 14.30 14.15 860,500 0 0 0
HAH
46.4
46.4
46.05 46.80 46.05 581,900 0 0 0
HAM
44
44
44 44 44 400 0 0 0
HAN
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HAP
7.3
7.3
7.01 7.61 7.01 42,600 0 0 0
HAR
2.9
2.9
2.91 2.94 2.87 88,500 0 0 0
HAS
8.0
8.0
8 8 7.97 400 0 0 0
HAT
29.1
29.1
29.09 29.09 29.09 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9.1
9.1
9.11 9.17 9.01 115,600 0 0 0
HBC
4.2
4.2
4.30 4.30 4.10 407,600 0 0 0
HBD
26
26
26 26 26 0 0 0 0
HBH
6.6
6.6
6.61 6.61 6.61 0 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 0 0 0 0
HCC
22.7
22.7
22.72 22.80 22.72 18,200 0 0 0
HCD
6.3
6.3
6.10 6.28 6.10 40,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.2
26.2
26.65 26.65 26.15 3,313,700 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
8 8 8 200 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.6
6.6
6.50 6.80 6.50 88,700 0 0 0
HDB
27.2
27.2
26.90 27.40 26.65 12,857,900 0 0 0
HDC
12.0
12.0
11.95 12.20 11.90 846,300 0 0 0
HDG
16.6
16.6
16.75 17 16.40 1,563,700 0 0 0
HDM
32.2
32.2
33.30 33.30 32 2,900 0 0 0
HDP
26
26
26 26 26 1,000 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.5
9.5
9.50 9.50 9.50 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
129.5
129.5
127.09 129.50 124.97 22,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
85.5
85.5
80 87.50 80 3,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
14.4
14.4
15.49 15.54 14.41 1,585,300 0 0 0
HHS
10.0
10.0
10.15 10.15 9.91 568,600 0 0 0
HHV
10.3
10.3
10.15 10.50 10.15 5,709,100 0 0 0
HID
3.6
3.6
3.60 3.64 3.40 343,800 0 0 0
HII
8.8
8.8
9.34 9.41 8.80 1,129,700 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28
28
27.10 28 27 2,100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.80 13.80 13.50 32,500 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
10.4
10.4
10.40 10.40 10.40 600 0 0 0
HLD
13.4
13.4
12.81 13.49 12.81 13,600 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.6
10.6
10.65 10.65 10.50 2,600 0 0 0
HMD
14
14
14 14 14 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
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
HMS
30
30
30 30 29.60 1,000 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.80 9.80 9.50 5,100 0 0 0
HNF
22.9
22.9
22.80 22.90 22.80 700 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 831,500 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.2
8.2
8.10 8.20 8.10 272,800 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 3.90 1,800 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 3,200 0 0 0
HPG
22.1
22.1
22 22.35 21.95 15,925,100 0 0 0
HPH
16
16
15 16 15 1,900 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
65
65
65 65 65 600 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.3
4.3
4.37 4.40 4.30 689,200 0 0 0
HQC
2.3
2.3
2.35 2.36 2.30 2,642,000 0 0 0
HRB
34.7
34.7
34.69 34.69 34.69 0 0 0 0
HRC
32.8
32.8
33.60 33.60 32.80 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.85 11.05 10.85 1,896,900 0 0 0
HSL
8.6
8.6
8.60 8.60 8.40 68,600 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
HSV
4
4
4 4 4 600 0 0 0
HT1
12.9
12.9
12.90 13.29 12.90 312,900 0 0 0
HTC
35
35
33 35 33 600 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 1,800 0 0 0
HTG
34.2
34.2
34.50 34.50 34.20 18,700 0 0 0
HTI
18.6
18.6
18.70 18.70 18.50 11,700 0 0 0
HTL
21.0
21.0
20.95 20.95 20.95 200 0 0 0
HTM
8.6
8.6
8.40 9.30 8.40 8,300 0 0 0
HTN
5.2
5.2
4.89 5.23 4.89 417,300 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
12.98 12.98 12.98 0 0 0 0
HU1
5.3
5.3
5.26 5.26 5.26 0 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
10.9
10.9
10.73 10.95 10.73 8,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.6
13.6
13.60 14 13.60 2,731,900 0 0 0
HVA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HVH
10.4
10.4
10.40 10.50 10.25 171,500 0 0 0
HVN
23.7
23.7
23.60 23.90 23.60 463,100 0 0 0
HVT
23.6
23.6
23.70 23.70 23.50 3,400 0 0 0
HWS
14.7
14.7
14.60 14.80 14.50 3,500 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 2.10 1.90 1,200 0 0 0
ICG
15.2
15.2
15.30 15.30 15.20 10,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
25.19 25.19 25.09 700 0 0 0
ICT
17
17
17 17 17 15,300 0 0 0
IDC
34.3
34.3
34 34.40 33.50 875,000 0 0 0
IDI
5.0
5.0
4.96 5.10 4.93 310,600 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 665,100 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.2
20.2
20.30 20.30 20 9,500 0 0 0
IFS
17
17
17 17 17 200 0 0 0
IJC
8.0
8.0
7.86 8.08 7.67 2,510,300 0 0 0
ILA
7
7
6.90 7.10 6.90 33,600 0 0 0
ILB
18.8
18.8
19.26 19.26 18.79 4,900 0 0 0
ILC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
ILS
19.3
19.3
19.50 19.50 19.30 18,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.5
37.5
37.30 37.75 37.30 7,500 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
36.1
36.1
36.10 36.10 36.10 700 0 0 0
IPA
13.5
13.5
13.48 13.48 13.30 6,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.1
23.1
24.50 24.50 23.10 200 0 0 0
IST
30.8
30.8
30.76 30.76 30.76 1,000 0 0 0
ITC
9.4
9.4
9.37 9.42 9.28 13,000 0 0 0
ITD
12.5
12.5
12.50 12.50 12.50 500 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 64,600 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.50 6.60 6.40 47,700 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.1
3.1
3.08 3.11 3.05 169,100 0 0 0
KBC
28
28
27.95 28.25 27.90 804,000 0 0 0
KCB
10.1
10.1
10 10.10 9.90 5,000 0 0 0
KDC
51.8
51.8
51.50 51.80 51.20 33,900 0 0 0
KDH
18.2
18.2
18.25 18.35 17.90 5,105,300 0 0 0
KDM
20.1
20.1
20.20 20.20 20 47,100 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 400 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.78 4.81 4.76 2,149,800 0 0 0
KHP
9.9
9.9
9.80 9.86 9.70 1,000 0 0 0
KHS
13.2
13.2
13.10 13.20 13.10 1,100 0 0 0
KHW
26.8
26.8
26.80 26.80 26.80 10,800 0 0 0
KIP
15
15
15 15 15 900 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.35 2.35 2.33 4,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35
35
35 35.20 34 179,700 0 0 0
KSB
14.3
14.3
13.50 14.25 13.50 4,356,900 0 0 0
KSD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KSF
80.9
80.9
81 81.50 80.80 135,300 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 0 0 0 0
KTS
18.3
18.3
17.10 18.30 17.10 14,600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.4
25.4
25.40 25.40 25.40 4,800 0 0 0
L12
4.7
4.7
4.60 4.70 4.60 2,000 0 0 0
L14
23.6
23.6
23.80 24.20 22.50 192,100 0 0 0
L18
15.3
15.3
15.30 15.30 14.60 1,000 0 0 0
L40
22.7
22.7
22.90 22.90 22.40 113,600 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
19.50 19.50 19.50 0 0 0 0
LAI
8.1
8.1
8 8.10 8 4,800 0 0 0
LAS
12.3
12.3
12.40 12.50 12.20 83,000 0 0 0
LAW
22.6
22.6
23 23 22.60 200 0 0 0
LBE
14.2
14.2
14 14.40 14 33,300 0 0 0
LBM
27.4
27.4
27.40 27.50 27.20 4,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.4
7.4
7.29 7.58 7.29 959,000 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.9
2.9
2.87 2.99 2.85 693,500 0 0 0
LDP
8
8
8 8.10 7.90 69,000 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
5
5.09 5.09 4.95 34,300 0 0 0
LHC
46
46
46 46 46 100 0 0 0
LHG
26.7
26.7
26.92 26.92 26.31 94,400 0 0 0
LIC
34
34
28.70 34.80 28.70 24,200 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 36,400 0 0 0
LIX
24.9
24.9
24.85 25 24.60 10,400 0 0 0
LKW
31
31
30.50 31 30.50 400 0 0 0
LLM
39.9
39.9
40 41 37.70 28,400 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LM8
13.9
13.9
13.10 13.90 13.10 36,400 0 0 0
LMC
5.1
5.1
5.10 5.10 5.10 100 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 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
53.8
53.8
53.70 54.50 53.30 2,826,100 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.7
34.7
34.90 34.90 34.60 6,300 0 0 0
LSS
8.1
8.1
8.10 8.10 7.96 25,200 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
M10
20
20
20.30 20.70 20 1,400 0 0 0
MA1
31
31
31 31 31 0 0 0 0
MAC
11.9
11.9
11.60 11.90 11.60 600 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.5
20.5
20.40 20.50 20.35 8,937,200 0 0 0
MBG
2.4
2.4
2.30 2.40 2.20 93,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.8
17.8
17.78 17.97 17.68 2,630,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7 7 7 3,900 0 0 0
MCM
26.2
26.2
26.35 26.45 26.05 8,600 0 0 0
MCO
5.1
5.1
4.80 5.10 4.80 9,800 0 0 0
MCP
27.7
27.7
27.55 27.70 27.55 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.70 8.70 8.10 300 0 0 0
MDF
5
5
5 5 5 5,000 0 0 0
MDG
35.7
35.7
38 38 35.70 300 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
6.1
6.1
6.20 6.20 6.10 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.8
30.8
32 32 30.80 3,000 0 0 0
MGC
10.5
10.5
9.70 10.50 9.10 2,300 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MH3
27.5
27.5
26 27.50 26 200 0 0 0
MHC
7.9
7.9
8.25 8.25 7.85 3,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.7
15.7
15.63 15.87 15.63 47,300 0 0 0
MKP
25
25
25 25 25 0 0 0 0
MKV
12.8
12.8
12.80 12.80 12.80 100 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.5
15.5
15.50 15.50 15.30 400 0 0 0
MML
28.1
28.1
28.60 28.60 27.90 7,500 0 0 0
MNB
24
24
24 24 24 2,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.70 15 14.60 13,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 2,000 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.46 13.54 13.38 4,129,600 0 0 0
MSH
31.4
31.4
32 32 31.30 111,900 0 0 0
MSN
67.2
67.2
67.20 67.80 66.90 2,039,300 0 0 0
MSR
37.9
37.9
38.58 38.78 37.70 868,500 0 0 0
MST
10.4
10.4
10.40 10.50 10.30 376,200 0 0 0
MTA
10.4
10.4
10.49 10.49 10.39 2,100 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
5.8
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 0 0 0 0
MVB
15.4
15.4
14.30 15.40 14.30 200 0 0 0
MVC
12.4
12.4
12.09 12.47 12.00 47,300 0 0 0
MVN
59
59
60.20 61.50 58.50 42,900 0 0 0
MWG
74
74
73.30 74.20 73.20 3,065,700 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 48.25 48 300,000 0 0 0
NAG
6.7
6.7
6.81 6.81 6.62 53,200 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
NAS
30
30
30 30 30 600 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.3
15.3
15.29 15.29 15.29 0 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.3
17.3
17.70 17.70 17 30,700 0 0 0
NBC
7.5
7.5
7.50 7.60 7.50 40,400 0 0 0
NBE
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 2,200 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11.2
11.2
10.70 11.20 10.70 1,000 0 0 0
NCS
36
36
36 36 36 0 0 0 0
NCT
82.5
82.5
82.40 82.50 82.20 25,500 0 0 0
ND2
33.3
33.3
33.33 33.33 33.33 200 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 9.20 9 179,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 2,000 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.09 5.09 5.09 0 0 0 0
NED
5.5
5.5
5.50 5.60 5.50 19,900 0 0 0
NET
60
60
60 60.10 60 22,700 0 0 0
NFC
57.9
57.9
57.90 57.90 57.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.4
8.4
8.40 8.49 8.39 113,700 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.7
9.7
9.89 9.94 9.71 12,000 0 0 0
NHT
11.8
11.8
11.50 11.75 11.50 2,200 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
11.20 11.30 11.10 2,271,700 0 0 0
NLG
22.7
22.7
22.90 23.05 22.65 1,224,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.3
39.3
39.04 39.33 38.60 34,700 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.80 4.81 4.79 6,100 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
4.7
4.7
4.80 4.90 4.70 353,200 0 0 0
NSC
66.5
66.5
66.53 66.53 66.53 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.30 4.40 4.30 3,800 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
21.8
21.8
21.65 21.90 21.60 486,000 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
13.6
13.6
13.75 13.75 13.50 212,400 0 0 0
NTP
48.8
48.8
48.90 49.10 48.30 57,100 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
17
17
17 17 17 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 100 0 0 0
NVB
11.3
11.3
11.20 11.40 11 536,400 0 0 0
NVL
13.6
13.6
13.55 13.90 13.55 15,825,200 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
6.9
6.9
6.90 6.90 6.90 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 3,700 0 0 0
NXT
3.5
3.5
3.70 3.70 3.50 2,200 0 0 0
OCB
11.0
11.0
10.80 11 10.80 3,526,900 0 0 0
OCH
6.3
6.3
6.40 6.40 6.30 4,400 0 0 0
ODE
47.2
47.2
47 47.20 46.90 15,200 0 0 0
OGC
2.2
2.2
2.24 2.25 2.20 91,100 0 0 0
OIL
13.1
13.1
13.16 13.36 13.06 1,157,800 0 0 0
ONE
10.8
10.8
11.20 11.20 9.90 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21 21 21 2,900 0 0 0
ORS
14.4
14.4
14.60 14.65 14.10 4,066,900 0 0 0
PAC
16.1
16.1
16.20 16.25 16 155,100 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.7
20.7
20.85 20.85 20.65 244,300 0 0 0
PAP
28
28
28 28 28 200 0 0 0
PAS
2.4
2.4
2.40 2.40 2.30 727,800 0 0 0
PAT
62.4
62.4
63.17 63.17 62.31 5,700 0 0 0
PBC
5.5
5.5
5.40 5.50 5.30 7,300 0 0 0
PBP
10.4
10.4
10.41 10.41 10.41 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 200 0 0 0
PC1
20.8
20.8
20.70 20.90 20.45 1,466,000 0 0 0
PCC
26.6
26.6
23.10 26.60 23.10 2,800 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
18.2
18.2
18.10 18.20 18 87,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.2
10.2
9.10 10.20 9.10 1,100 0 0 0
PDB
22.8
22.8
23.10 24 22.80 13,300 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
92.8
92.8
93.32 93.32 92.54 2,900 0 0 0
PDR
12.1
12.1
12.15 12.30 12.05 3,595,400 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 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 42.10 700 0 0 0
PET
40.4
40.4
39.75 41.90 39.30 906,600 0 0 0
PFL
1.6
1.6
1.60 1.70 1.60 67,500 0 0 0
PGB
9.9
9.9
9.80 9.90 9.60 20,300 0 0 0
PGC
12.9
12.9
12.90 12.90 12.70 36,300 0 0 0
PGD
22.9
22.9
22.90 22.90 22.85 1,800 0 0 0
PGI
23
23
22.90 23 22.50 11,100 0 0 0
PGN
5.4
5.4
5.50 5.50 5.40 700 0 0 0
PGS
61.2
61.2
61.20 61.20 61.20 100 0 0 0
PGT
6.7
6.7
6.30 6.70 6.30 800 0 0 0
PGV
22.4
22.4
22.70 22.70 22 14,200 0 0 0
PHC
4.1
4.1
3.98 4.08 3.98 3,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
58
58
58 58 58 100 0 0 0
PHP
42.4
42.4
42.40 42.80 42.20 131,300 0 0 0
PHR
31.7
31.7
31.80 32.29 31.58 200,700 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
13.8
13.8
13.80 13.80 13.80 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9
9
9 9 9 1,000 0 0 0
PIT
8.0
8.0
8.01 8.01 8.01 100 0 0 0
PIV
6.4
6.4
6.50 6.50 6.40 98,900 0 0 0
PJC
36
36
36 36 36 100 0 0 0
PJS
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PJT
9.2
9.2
8.62 9.15 8.62 2,200 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.8
20.8
20.30 20.90 20.10 265,300 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
4.3
4.3
4.30 4.31 4.26 38,900 0 0 0
PLX
36.7
36.7
36.65 36.90 36.20 2,718,700 0 0 0
PMB
9.5
9.5
9.54 9.54 9.54 0 0 0 0
PMC
128.0
128.0
124.25 127.99 123.95 1,900 0 0 0
PMG
5.7
5.7
5.90 5.90 5.61 800 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 100 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
35.1
35.1
35.10 35.60 34.85 2,360,000 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 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
14.3
14.3
14.20 14.60 14.20 1,300 0 0 0
POT
18.9
18.9
18.90 18.90 18.90 200 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POW
13.8
13.8
13.80 13.80 13.60 6,056,700 0 0 0
PPC
9.0
9.0
8.90 9 8.90 71,700 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26.2
26.2
26.20 26.20 26 5,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PPY
7
7
6.90 7.20 6.90 16,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10
10
10 10 10 200 0 0 0
PRE
29.3
29.3
29.50 29.50 29.30 1,700 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
10
10
10 10 9.50 1,000 0 0 0
PSB
5.1
5.1
5.80 5.80 5.10 28,900 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.4
12.4
12.60 12.80 12.40 130,900 0 0 0
PSE
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSI
9.6
9.6
9.80 9.80 9.60 170,300 0 0 0
PSL
5.8
5.8
5.80 5.80 5.80 9,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.8
18.8
16.40 18.80 16.30 2,000 0 0 0
PSW
7.7
7.7
7.51 7.79 7.41 27,700 0 0 0
PTB
32.6
32.6
32.26 32.65 32.16 23,400 0 0 0
PTC
5.9
5.9
6.25 6.25 5.85 600 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
19.3
19.3
18.30 19.30 18.30 2,200 0 0 0
PTL
1.8
1.8
1.79 1.81 1.77 27,700 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
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.7
4.7
4.70 4.70 4.70 1,800 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 74,200 0 0 0
PVB
21.4
21.4
21.20 22 21.10 121,100 0 0 0
PVC
12.6
12.6
12.20 12.70 12.10 888,500 0 0 0
PVD
18.7
18.7
18.30 18.90 18.10 5,156,100 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
5.7
5.7
5.60 5.80 5.60 20,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68
68
68.60 68.60 67.80 11,600 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
PVO
5.8
5.8
5.70 5.80 5.70 1,300 0 0 0
PVP
17.2
17.2
17.08 17.36 16.84 583,700 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.7
29.7
29.17 30 28.83 1,850,400 0 0 0
PVT
20.1
20.1
19.75 20.50 19.35 6,676,800 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
11.5
11.5
11.50 11.90 11.50 25,600 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
10.30 10.30 10.10 86,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
38
38
38 38 38 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
QNP
31.9
31.9
31 31.85 31 200 0 0 0
QNS
45.9
45.9
45.80 46.19 45.70 104,900 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
36 36 36 0 0 0 0
QSP
22.6
22.6
22.60 22.60 22.60 200 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.2
11.2
11.30 11.40 11.10 582,900 0 0 0
RAL
80.0
80.0
78.67 80.03 78.48 1,700 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.7
6.7
6.70 6.70 6.70 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.3
11.3
11.10 11.30 11.10 6,600 0 0 0
REE
47.2
47.2
47.25 47.40 47 310,400 0 0 0
RIC
6.6
6.6
6.60 6.60 6.60 6,000 0 0 0
RTB
23.7
23.7
23.70 23.70 23.70 200 0 0 0
RYG
8.6
8.6
8.37 8.55 8.27 6,400 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
8.2
8.2
8 8.30 7.90 26,100 0 0 0
SAB
46.3
46.3
45.90 46.35 45.35 965,700 0 0 0
SAC
12.3
12.3
12.02 12.67 11.93 7,500 0 0 0
SAF
56.5
56.5
56.50 56.50 56.50 2,200 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.83 5.90 5.82 37,500 0 0 0
SAS
33
33
33.30 33.30 33 9,700 0 0 0
SAV
13.3
13.3
13.35 13.35 12.70 5,200 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
25
25
24.90 25 24.85 11,300 0 0 0
SBB
19.2
19.2
19.90 19.90 19.20 6,900 0 0 0
SBD
7.2
7.2
7.30 7.30 7.20 300 0 0 0
SBG
12.4
12.4
12.45 12.65 12.35 175,800 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 3,100 0 0 0
SBL
7.6
7.6
7.20 7.80 6.90 15,600 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
4.7
4.7
4.70 4.70 4.60 211,100 0 0 0
SBT
21.6
21.6
21.30 21.60 20.90 569,600 0 0 0
SBV
6.4
6.4
6.38 6.38 6.38 300 0 0 0
SC5
17.1
17.1
17.05 17.05 17.05 4,000 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
65.4
65.4
65.20 65.50 65.20 20,100 0 0 0
SCI
10.5
10.5
10.80 10.90 10.50 56,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
23.6
23.6
23.60 23.80 23.50 31,300 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.64 4.66 4.56 789,700 0 0 0
SCS
45.2
45.2
45.10 45.35 45 81,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.7
8.7
8.60 8.70 8.60 2,700 0 0 0
SD5
7
7
7 7 7 1,200 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
10.2
10.2
10.20 10.20 10.20 1,100 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 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 11,100 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
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
65.6
65.6
65.60 65.60 65 83,100 0 0 0
SEB
41.2
41.2
41.20 41.20 41.20 100 0 0 0
SED
15.4
15.4
15.10 15.40 15.10 3,300 0 0 0
SEP
19.5
19.5
19.50 19.50 19.50 0 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
28
28 28 28 100 0 0 0
SFN
22.6
22.6
22.60 22.60 22.60 100 0 0 0
SGB
12.4
12.4
12.10 12.50 12.10 9,300 0 0 0
SGC
103.5
103.5
103.54 103.54 103.54 2,500 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
9
8.80 9 8.80 2,300 0 0 0
SGN
55.4
55.4
55.70 55.70 55 24,900 0 0 0
SGP
20.9
20.9
21.10 21.30 20.80 19,000 0 0 0
SGR
10.4
10.4
10.25 10.54 10.21 148,900 0 0 0
SGS
14.5
14.5
13.60 14.50 13.50 48,700 0 0 0
SGT
9.5
9.5
9.89 9.89 9.50 1,300 0 0 0
SHA
3.9
3.9
3.86 3.97 3.86 500 0 0 0
SHB
11.9
11.9
11.85 11.95 11.75 40,962,600 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 6.70 2,200 0 0 0
SHI
14
14
14 14 14 243,000 0 0 0
SHN
7.9
7.9
7.70 8.10 7.70 80,700 0 0 0
SHP
31
31
30.80 31 30.80 8,400 0 0 0
SHS
15.9
15.9
16 16.10 15.80 6,152,500 0 0 0
SID
12.4
12.4
12.40 12.40 12.40 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
15.8
15.8
14.90 15.80 14.90 500 0 0 0
SJD
13.9
13.9
13.85 13.95 13.85 112,200 0 0 0
SJE
12.8
12.8
12.80 12.80 12.40 51,200 0 0 0
SJG
25.1
25.1
25.10 25.10 25.10 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.4
47.4
47.30 47.60 46.50 66,100 0 0 0
SKG
7.7
7.7
7.66 7.68 7.60 69,600 0 0 0
SKH
20
20
20 20 20 100 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 0 0 0 0
SLS
133.5
133.5
134.80 135 133 2,600 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
38.7
38.7
39 39 38.70 5,800 0 0 0
SMC
10.6
10.6
10.55 10.85 9.98 41,600 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 2,100 0 0 0
SMT
9.9
9.9
10.90 11 9.90 36,100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
24.6
24.6
24.60 24.60 24.60 500 0 0 0
SP2
24.5
24.5
24.50 24.50 24.50 0 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
35
35
35 35 35 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SRC
37
37
37 37 37 400 0 0 0
SRF
6.9
6.9
7.07 7.07 6.80 10,700 0 0 0
SSB
15.5
15.5
15.45 15.55 15.30 1,947,100 0 0 0
SSC
21.1
21.1
21.45 21.45 21.10 500 0 0 0
SSG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.2
20.2
20.10 20.26 19.98 15,728,900 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 300 0 0 0
ST8
2.4
2.4
2.47 2.47 2.30 177,500 0 0 0
STB
74.1
74.1
74.30 75.40 74.10 1,566,500 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 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
8.4
8.4
8.50 8.50 8.41 2,100 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.45 17.45 17.45 0 0 0 0
SVD
4.1
4.1
4.40 4.45 4.14 14,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 200 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.10 3.30 3.10 791,500 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 100 0 0 0
SWC
24
24
24 24.20 24 7,700 0 0 0
SZB
39.8
39.8
39.80 39.80 39.80 1,000 0 0 0
SZC
19.1
19.1
19.02 19.59 18.78 766,600 0 0 0
SZE
7.3
7.3
7.42 7.42 7.32 1,600 0 0 0
SZG
33
33
33 33 33 100 0 0 0
SZL
28.4
28.4
28.23 28.51 27.95 25,800 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.2
10.2
10.10 10.20 10 5,300 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
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.5
31.5
31 31.50 30.90 15,306,400 0 0 0
TCH
11.1
11.1
11.18 11.27 11 4,020,700 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.4
29.4
29.70 29.70 29.40 6,100 0 0 0
TCM
16.7
16.7
16.65 16.80 16.60 455,000 0 0 0
TCO
10.4
10.4
10.35 10.45 10.35 28,200 0 0 0
TCR
2.2
2.2
2.16 2.16 2.16 0 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 400 0 0 0
TCW
29.3
29.3
29 29.30 29 1,600 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.6
7.6
7.64 7.65 7.57 142,200 0 0 0
TDF
7.5
7.5
7.20 7.50 7.20 700 0 0 0
TDG
2.5
2.5
2.44 2.49 2.43 13,400 0 0 0
TDH
3.5
3.5
3.44 3.48 3.40 120,300 0 0 0
TDM
58.1
58.1
60 61 58.10 35,100 0 0 0
TDP
26.2
26.2
25.91 26.91 25.91 167,500 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 600 0 0 0
TDT
6.4
6.4
6.51 6.51 6.42 49,400 0 0 0
TDW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
TED
65
65
65 65 64.50 1,800 0 0 0
TEG
6
6
6.05 6.05 5.95 51,900 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
52
52
52 52 52 300 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6
6
6 6 6 9,700 0 0 0
TH1
6.5
6.5
7 7 6.40 7,000 0 0 0
THB
9
9
9 9 9 0 0 0 0
THD
147.7
147.7
151 151 147 15,000 0 0 0
THG
28.2
28.2
28.15 28.30 27.85 11,900 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.4
7.4
7.30 7.40 7.30 3,200 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
20.9
20.9
20.90 20.90 20.90 300 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.90 5.90 5.80 75,300 0 0 0
TIN
113
113
105 113 105 38,800 0 0 0
TIP
15.9
15.9
15.88 15.92 15.78 24,100 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 11,600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9.90 9.90 9 6,200 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
11.5
11.5
11.20 11.50 11.20 2,500 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.36 8.36 8.34 83,100 0 0 0
TLG
50.7
50.7
51 51.20 50.70 153,100 0 0 0
TLH
4
4
4.16 4.16 3.99 83,600 0 0 0
TLP
6.8
6.8
6.80 7 6.20 4,700 0 0 0
TMB
48.8
48.8
48 48.80 48 200 0 0 0
TMC
6.4
6.4
6.90 6.90 6.40 1,100 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.6
49.6
49.55 49.55 49.55 200 0 0 0
TMS
36.4
36.4
36.40 36.40 36.40 0 0 0 0
TMT
12.1
12.1
12.05 12.05 12.05 100 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.90 12.90 12.72 4,500 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
17.1
17.1
17.30 17.40 17.10 303,300 0 0 0
TNH
8.4
8.4
8.31 8.46 8.31 76,100 0 0 0
TNI
6
6
6.40 6.50 6 1,193,100 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
9.6
9.6
9.51 9.60 9.50 4,700 0 0 0
TNW
13.6
13.6
13.70 13.70 13.60 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
99.1
99.1
97.60 100 97.50 22,800 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
14.7
14.7
14.70 14.80 14.60 3,025,400 0 0 0
TPC
9.5
9.5
9.45 9.45 9.45 500 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
37.2
37.2
37.80 37.80 37.05 4,900 0 0 0
TRC
20.8
20.8
19.90 20.93 19.75 168,200 0 0 0
TRS
27.1
27.1
27.11 27.11 27.11 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 1,000 0 0 0
TSB
21.3
21.3
21.60 23 21.30 14,000 0 0 0
TSC
2.1
2.1
2.04 2.07 2.04 92,000 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
11.4
11.4
11.10 11.40 11.10 9,900 0 0 0
TTA
11.3
11.3
11.20 11.45 11.20 43,700 0 0 0
TTC
9
9
9 9 9 2,600 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.9
1.9
1.83 1.90 1.82 741,800 0 0 0
TTG
13.3
13.3
12.80 13.30 12.80 4,700 0 0 0
TTH
2
2
2 2.10 2 51,900 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 100 0 0 0
TTN
12.6
12.6
12.70 12.70 12.50 10,400 0 0 0
TTS
6.8
6.8
5.80 6.80 5.80 500 0 0 0
TTT
31.8
31.8
31.50 31.80 31.50 1,400 0 0 0
TUG
18
18
18 18 18 100 0 0 0
TV1
20.3
20.3
20.20 20.50 20.20 39,500 0 0 0
TV2
26.7
26.7
26.60 26.95 26.60 107,300 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 0 0 0 0
TV4
12.9
12.9
13 13 12.90 1,900 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
7.18 7.18 7 1,800 0 0 0
TVC
8
8
8.10 8.10 8 11,300 0 0 0
TVD
8.9
8.9
8.80 8.90 8.80 1,900 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.1
9.1
9.10 9.30 9 360,600 0 0 0
TVS
13.1
13.1
13.08 13.08 12.99 65,500 0 0 0
TVT
15
15
15 15 15 1,100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.10 4.50 4.10 800 0 0 0
TYA
17.3
17.3
17.30 17.30 17.30 100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.2
6.2
5.90 6.20 5.90 26,700 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
56.90 56.90 56 1,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
UPC
31.7
31.7
31.70 31.70 31.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 100 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 0 0 0 0
VBC
17
17
17 17 17 200 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 100 0 0 0
VC1
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VC2
3.9
3.9
3.80 3.90 3.80 43,000 0 0 0
VC3
24
24
23.91 24 23.72 1,116,000 0 0 0
VC6
18.8
18.8
18.80 18.80 18.80 200 0 0 0
VC7
7.2
7.2
7.20 7.30 7.20 168,500 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 15,400 0 0 0
VCA
6.2
6.2
6.14 6.15 6.14 1,300 0 0 0
VCB
59.7
59.7
59.90 60.30 59.60 2,384,500 0 0 0
VCC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
295 297 295 200 0 0 0
VCG
16.2
16.2
16.10 16.60 16.05 3,115,800 0 0 0
VCI
22.1
22.1
22.20 22.35 21.90 7,548,400 0 0 0
VCM
6.2
6.2
5.50 6.20 5.50 21,700 0 0 0
VCP
23.3
23.3
23.80 23.80 23.30 8,800 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 100 0 0 0
VCS
33.7
33.7
33.60 33.80 33.50 22,900 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
10.8
10.8
10.80 10.80 10.80 800 0 0 0
VDN
42.1
42.1
42.10 42.10 42.10 100 0 0 0
VDP
37.2
37.2
37.20 37.20 37.20 0 0 0 0
VDS
12.2
12.2
12.30 12.30 12.10 350,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 800 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 1,200 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
2.5
2.5
2.50 2.50 2.50 5,200 0 0 0
VEA
35.2
35.2
35.20 35.30 35 122,200 0 0 0
VEC
30
30
33 33 30 8,000 0 0 0
VEF
79.4
79.4
79.20 79.80 78.60 8,100 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 1,000 0 0 0
VET
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45.4
45.4
45.65 45.65 45.20 7,200 0 0 0
VFR
9
9
9 9 9 0 0 0 0
VGC
40.8
40.8
41.25 41.25 40.50 448,200 0 0 0
VGG
43.7
43.7
43.70 43.70 43.70 200 0 0 0
VGI
83.5
83.5
83.60 84.08 81.96 298,800 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.50 27.70 27.50 22,600 0 0 0
VGR
96
96
103.90 103.90 95 1,500 0 0 0
VGS
18.4
18.4
18.10 18.50 18.10 134,800 0 0 0
VGT
11.1
11.1
11.21 11.21 10.92 138,300 0 0 0
VGV
44.9
44.9
40 44.90 40 8,900 0 0 0
VHC
53.1
53.1
52.90 55.30 52.50 1,184,500 0 0 0
VHD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHE
3
3
2.90 3 2.90 104,900 0 0 0
VHF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 199,000 0 0 0
VHH
3.1
3.1
3.30 3.30 3.10 600 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
73.8
73.8
72.90 75.50 72 6,525,700 0 0 0
VIB
13.5
13.5
13.56 13.65 13.47 2,939,200 0 0 0
VIC
215.5
215.5
208.70 215.80 207.50 5,299,800 0 0 0
VID
4.7
4.7
4.70 4.70 4.70 200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
14.70 15.50 13.80 16,300 0 0 0
VIG
4.2
4.2
4.20 4.20 4.10 43,400 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 0 0 0 0
VIN
16
16
16 16 16 0 0 0 0
VIP
9.8
9.8
9.90 9.90 9.82 49,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
23.50 23.50 23.50 0 0 0 0
VIW
24.9
24.9
25.30 25.30 24.70 163,100 0 0 0
VIX
13.6
13.6
13.62 13.81 13.43 31,494,800 0 0 0
VJC
127.7
127.7
127.30 128.50 126.10 1,512,600 0 0 0
VLA
9.1
9.1
9.09 9.09 9.09 0 0 0 0
VLB
48.4
48.4
48.30 48.50 48.30 21,500 0 0 0
VLC
12.4
12.4
12.60 12.60 12.20 33,000 0 0 0
VLG
7
7
7 7 7 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
14.1
14.1
14.05 14.05 14.05 200 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.3
14.3
14 14.30 14 300 0 0 0
VNB
13.2
13.2
13 13.20 13 2,700 0 0 0
VNC
36
36
36 36 36 100 0 0 0
VND
16.8
16.8
16.90 17.10 16.80 6,608,700 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 200 0 0 0
VNG
7.0
7.0
7 7 6.51 600 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.4
5.4
5.40 5.40 5.40 600 0 0 0
VNL
18.8
18.8
19.20 19.25 18.70 12,900 0 0 0
VNM
61.8
61.8
61.90 62.50 61.40 2,755,600 0 0 0
VNP
17.6
17.6
18.80 18.80 17.20 16,000 0 0 0
VNR
18.5
18.5
18.50 18.50 18.40 6,800 0 0 0
VNS
7.2
7.2
7.17 7.17 7.14 36,100 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VNZ
590
590
619.70 619.70 590 2,200 0 0 0
VOS
11.2
11.2
11.15 11.30 11.15 326,400 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
25.7
25.7
25.55 25.80 25.35 7,494,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.2
21.2
21.80 21.80 21.20 2,700 0 0 0
VPG
1.9
1.9
1.94 1.95 1.90 183,200 0 0 0
VPH
3.1
3.1
3.12 3.12 3.06 6,300 0 0 0
VPI
54.3
54.3
54.55 54.64 53.18 3,252,900 0 0 0
VPL
78.4
78.4
78.30 79 77.50 563,600 0 0 0
VPR
6.8
6.8
6.60 6.80 6.60 1,100 0 0 0
VPS
8.7
8.7
9 9 8.70 18,400 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
11.65 11.65 11.65 0 0 0 0
VRE
25.5
25.5
25.40 26 25.35 4,138,600 0 0 0
VRG
13.1
13.1
13.30 13.30 13.10 700 0 0 0
VSA
18
18
18 18 18 12,100 0 0 0
VSC
14.9
14.9
14.80 15.15 14.75 7,983,600 0 0 0
VSE
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VSF
26.8
26.8
26.70 27 26.50 35,100 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
42.1
42.1
42.23 42.23 41.99 5,500 0 0 0
VSI
19
19
19.75 19.75 19 3,600 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
12.8
12.8
12.65 12.80 12.65 600 0 0 0
VTC
10
10
9.90 10 9.90 2,200 0 0 0
VTD
5
5
5.30 5.40 4.90 274,700 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTK
38.8
38.8
39.80 39.80 37.90 9,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.65 10.70 10.60 49,700 0 0 0
VTP
55
55
55.20 55.60 53.80 1,089,600 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 300 0 0 0
VTR
10.5
10.5
10.50 10.50 10.20 5,300 0 0 0
VTV
14.2
14.2
14 14.40 13.70 24,200 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.20 919,100 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
VWS
22
22
22 22 22 10,100 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
301
301
301 301 301 0 0 0 0
WSB
54.9
54.9
52.10 54.90 50.60 600 0 0 0
WSS
6.2
6.2
6 6.20 6 19,800 0 0 0
WTC
10
10
10 10 10 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 800 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 3,600 0 0 0
XHC
16
16
16 16 16 2,200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
10
10
10 10 10 1,600 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 0 0 0 0
XPH
14.7
14.7
15.70 15.70 14.70 200 0 0 0
YBC
8.3
8.3
8.50 8.50 6.30 400 0 0 0
YBM
9.7
9.7
9.79 9.79 9.70 300 0 0 0
YEG
7.8
7.8
7.80 7.82 7.74 246,800 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,936.5
1,936.5
0 0 0 228,309,113 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |