DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/08/2026

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 20/08/2026

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
6.9
6.9
6.95 7.02 6.89 656,400 0 0 0
AAH
1.9
1.9
1.80 1.90 1.80 83,700 0 0 0
AAM
7.1
7.1
7.05 7.05 7.05 0 0 0 0
AAS
7.1
7.1
7.10 7.20 7 136,800 0 0 0
AAT
2.3
2.3
2.30 2.33 2.28 6,400 0 0 0
ABB
17
17
16.90 17 16.80 1,579,200 0 0 0
ABC
10
10
10.10 10.10 10 6,800 0 0 0
ABI
18.7
18.7
18.60 18.70 18.40 8,700 0 0 0
ABR
11.2
11.2
11.15 11.15 11.15 800 0 0 0
ABS
3.1
3.1
3.20 3.22 3.08 462,400 0 0 0
ABT
51.3
51.3
50.40 51.30 50.40 2,600 0 0 0
ABW
14.5
14.5
14.20 14.60 14.20 212,500 0 0 0
ACB
22.0
22.0
21.85 22.10 21.85 7,594,400 0 0 0
ACC
4.7
4.7
4.35 4.65 4.35 236,800 0 0 0
ACE
36.6
36.6
36.51 36.61 36.51 800 0 0 0
ACL
11.7
11.7
11.65 11.65 11.65 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
41
41
40.80 41.10 40.50 242,200 0 0 0
ADC
15
15
15 15 15 1,100 0 0 0
ADG
8.0
8.0
8.01 8.01 8.01 1,200 0 0 0
ADS
8.2
8.2
8.10 8.18 8.05 255,400 0 0 0
AG1
11.7
11.7
11.70 11.70 11.70 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10
10
10 10.05 9.86 60,400 0 0 0
AGP
29
29
30 30.10 29 15,600 0 0 0
AGR
12.8
12.8
12.75 12.85 12.65 178,900 0 0 0
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 200 0 0 0
AIG
50.2
50.2
49.80 50.30 49.60 85,400 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.7
6.7
6.90 6.90 6.70 2,800 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15
15
15 15 15 7,300 0 0 0
AMS
6.8
6.8
6.80 6.90 6.80 11,400 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 133,600 0 0 0
ANV
16.7
16.7
16.75 16.95 16.55 343,500 0 0 0
APF
45.2
45.2
45.20 45.20 45.10 17,700 0 0 0
APG
4.7
4.7
4.70 4.83 4.70 133,000 0 0 0
APH
6
6
6.10 6.16 5.99 242,100 0 0 0
API
5.3
5.3
5.60 5.60 5.30 292,200 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4 4.10 4 400 0 0 0
APS
5.7
5.7
5.90 5.90 5.40 868,500 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
17
17 17 17 0 0 0 0
ASM
5.9
5.9
5.92 5.93 5.88 215,200 0 0 0
ASP
12.6
12.6
12.80 12.90 12.45 46,300 0 0 0
AST
62.6
62.6
63.50 63.50 62.50 1,200 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
26
26
26 26 26 0 0 0 0
AVC
39.6
39.6
39.60 39.60 39.60 0 0 0 0
AVG
8.3
8.3
8.30 8.40 8.20 2,000 0 0 0
BAB
10.6
10.6
10.50 10.60 10.50 1,400 0 0 0
BAF
32.2
32.2
32.30 32.30 31.75 1,436,100 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
30.7
30.7
30.70 30.70 30.70 0 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12
12
12 12 12 300 0 0 0
BBT
12.3
12.3
12.30 12.30 12.30 600 0 0 0
BCA
20.2
20.2
20.20 20.20 20.20 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.80 6 5.80 26,400 0 0 0
BCE
5.6
5.6
5.63 5.64 5.51 10,700 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 900 0 0 0
BCM
40.6
40.6
41.85 41.85 40.20 901,500 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27
27
26.60 27 26.50 800 0 0 0
BDT
9.4
9.4
9.80 10.40 9.40 4,300 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
27
27
27 27 27 0 0 0 0
BFC
47.8
47.8
48.10 48.10 47.30 195,800 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 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.2
28.2
28.27 28.27 28.18 300 0 0 0
BHP
8.9
8.9
7.90 8.90 7.90 300 0 0 0
BIC
20.9
20.9
21.70 21.70 20.90 17,600 0 0 0
BID
35.9
35.9
35.90 36.10 35.55 2,149,900 0 0 0
BIG
4.7
4.7
4.60 4.80 4.50 281,900 0 0 0
BIO
13
13
14 14 13 1,100 0 0 0
BKC
13.3
13.3
13.60 13.60 13 3,600 0 0 0
BKG
2.0
2.0
1.99 2.05 1.97 187,300 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
18
18
18.10 18.10 18 1,800 0 0 0
BMC
11.2
11.2
11.15 11.25 11.10 6,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.9
12.9
13.03 13.03 12.74 32,400 0 0 0
BMJ
13.7
13.7
13.70 13.70 13.70 100 0 0 0
BMK
9.8
9.8
9.70 10.30 9.40 3,600 0 0 0
BMP
143.6
143.6
144 144.90 143 55,500 0 0 0
BMS
13.2
13.2
13.10 13.30 13 105,900 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 300 0 0 0
BNA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BNW
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 300 0 0 0
BQB
3.5
3.5
3.80 3.80 3.50 300 0 0 0
BRC
11.2
11.2
11.15 11.38 11.11 8,900 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.5
20.5
22 22 20.50 1,500 0 0 0
BSA
20
20
20 20 20 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
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BSI
27.7
27.7
28 28 27.50 113,800 0 0 0
BSL
12.7
12.7
12.80 12.80 12.70 3,100 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
27
27
26.85 27.05 26.35 8,275,400 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20
20
20 20 20 1,200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 300 0 0 0
BTP
7.4
7.4
7.48 7.48 7.30 14,200 0 0 0
BTS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
91
91
91 91 91 100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.6
66.6
67.20 67.50 66.40 177,100 0 0 0
BVL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.9
25.9
26.10 26.30 25.50 267,700 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.7
42.7
42.75 42.75 42 88,500 0 0 0
BWS
32.3
32.3
32.80 32.80 32.10 5,000 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
14.9
14.9
14.88 14.88 14.88 0 0 0 0
C32
15.4
15.4
15.35 15.35 15.35 300 0 0 0
C47
8.8
8.8
8.70 8.80 8.62 9,000 0 0 0
C4G
5.5
5.5
5.50 5.60 5.40 90,200 0 0 0
C69
16.8
16.8
16.60 16.90 16.20 599,500 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.7
43.7
43.70 43.70 43.50 1,500 0 0 0
CAT
13.7
13.7
13.70 13.70 13.40 21,800 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 600 0 0 0
CC1
39.0
39.0
39.05 39.05 39.05 100 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 1,700 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.61 3.61 3.58 10,800 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
14.1
14.1
14.10 14.10 14.10 100 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
19.5
19.5
19.60 19.70 19.20 171,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.40 25.90 25.20 6,200 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CDR
4.5
4.5
4.10 5 4 3,100 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.6
11.6
11.60 11.90 11.50 2,201,700 0 0 0
CET
3.2
3.2
3.20 3.20 3.20 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
3.10 3.10 3.10 200 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 6.40 100 0 0 0
CHP
26.1
26.1
26.06 26.15 26.01 7,600 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.20 9.50 9 4,400 0 0 0
CID
8.6
8.6
8.60 8.60 8.60 100 0 0 0
CIG
7.1
7.1
6.81 7.08 6.81 17,100 0 0 0
CII
14.2
14.2
14.55 14.60 14.10 5,984,200 0 0 0
CIP
1.4
1.4
1.30 1.40 1.20 500 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
58.1
58.1
57.61 58.10 57.11 5,000 0 0 0
CKD
21
21
21 21 21 1,000 0 0 0
CKG
5.8
5.8
5.65 5.84 5.65 12,000 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
52.2
52.2
52.20 52.20 52.20 200 0 0 0
CLH
21
21
21 21 21 0 0 0 0
CLL
27.0
27.0
27.50 27.50 26.90 12,700 0 0 0
CLM
57
57
57 57 57 0 0 0 0
CLW
60.1
60.1
60.10 60.10 60.10 0 0 0 0
CLX
13.1
13.1
13 13.10 13 9,800 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 17.90 200 0 0 0
CMF
359
359
359 359 359 100 0 0 0
CMG
23.7
23.7
23.60 24 23.60 99,800 0 0 0
CMI
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
16.6
16.6
16.50 16.60 16.30 6,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6
6
6 6.30 5.90 31,400 0 0 0
CMT
11.7
11.7
11.70 11.70 11.70 100 0 0 0
CMV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CMW
12.6
12.6
12.60 12.60 12.60 300 0 0 0
CMX
4.8
4.8
4.80 4.89 4.76 26,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CNG
22.0
22.0
21.95 21.95 21.95 300 0 0 0
CNN
50
50
50 50 50 200 0 0 0
CNT
5
5
5 5 5 200 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 100 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CQN
30.6
30.6
31 31 30.50 60,500 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.4
5.4
5.37 5.40 5.32 57,800 0 0 0
CRE
6.9
6.9
6.89 6.90 6.74 167,900 0 0 0
CSC
10.2
10.2
10.10 10.20 9.80 38,300 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CSM
14.0
14.0
14 14 13.65 101,200 0 0 0
CSV
21.0
21.0
21.15 21.35 20.85 186,400 0 0 0
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CTD
61.5
61.5
61.80 62.20 61.50 180,000 0 0 0
CTF
21
21
20.90 21.20 20.75 312,000 0 0 0
CTG
31.4
31.4
31.20 31.40 31.15 2,809,300 0 0 0
CTI
16.9
16.9
16.75 17 16.75 111,300 0 0 0
CTP
6.6
6.6
6.80 6.80 6.40 86,100 0 0 0
CTR
76.8
76.8
76.50 77.20 76.20 188,100 0 0 0
CTS
21.8
21.8
21.90 22.10 21.70 444,300 0 0 0
CTT
14.1
14.1
14.10 14.10 14.10 100 0 0 0
CTW
23.9
23.9
23.90 23.90 23.90 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 100 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
27.5
27.5
27.70 27.70 27.40 4,100 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 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.36 2.37 2.34 2,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 7.45 3,200 0 0 0
DBC
15.9
15.9
16 16.10 15.85 543,400 0 0 0
DBD
47.2
47.2
47.23 47.23 46.70 15,100 0 0 0
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 3,400 0 0 0
DC1
5.6
5.6
5.10 5.60 5.10 400 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
6.8
6.8
6.80 6.82 6.72 48,400 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 100 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
38.8
38.8
38.50 39.30 38.30 800,600 0 0 0
DCM
31.3
31.3
30.60 31.30 30.30 3,326,800 0 0 0
DCR
3.8
3.8
3.80 3.80 3.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
9
9
9.10 9.10 8.30 1,300 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DDN
9.4
9.4
9.20 9.40 9.20 5,300 0 0 0
DDV
17.9
17.9
18 18 17.70 367,700 0 0 0
DFC
28.3
28.3
28.30 28.30 28.30 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
37.0
37.0
36.97 37.24 36.84 238,600 0 0 0
DGT
3.6
3.6
3.70 3.70 3.40 32,200 0 0 0
DGW
42.7
42.7
42.65 42.95 42.05 817,100 0 0 0
DHA
50.9
50.9
50.20 51.60 50.20 23,800 0 0 0
DHB
10.7
10.7
10.80 10.80 10.60 15,700 0 0 0
DHC
36.6
36.6
36.80 37.10 36.15 596,400 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 200 0 0 0
DHG
88.4
88.4
88.89 88.89 88.42 1,500 0 0 0
DHM
6.8
6.8
6.80 6.95 6.50 1,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
56.1
56.1
56.90 56.90 55.20 8,500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.2
3.2
3.30 3.30 3.20 2,200 0 0 0
DIG
9.7
9.7
9.91 9.95 9.72 2,434,800 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 19,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.18 2.20 2.15 339,300 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
12
12
12 12 12 100 0 0 0
DMC
56.4
56.4
56.45 56.45 56.45 0 0 0 0
DMN
8
8
7.80 8 7.80 600 0 0 0
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 500 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.6
8.6
8.40 8.60 8.40 300 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.5
20.5
19.30 20.50 19.30 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
30.30 32.90 27.80 2,400 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 0 0 0 0
DP1
28.6
28.6
28.39 28.67 28.39 6,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.8
60.8
60 60.80 60 8,300 0 0 0
DPG
29
29
30 30 28.60 515,500 0 0 0
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
21.8
21.8
21.70 21.80 21.45 1,246,000 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.3
36.3
36.60 36.65 36.30 71,900 0 0 0
DQC
9.1
9.1
9.10 9.10 9.10 4,700 0 0 0
DRC
10.5
10.5
10.45 10.50 10.35 26,800 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
1.7
1.7
1.68 1.71 1.65 101,600 0 0 0
DRI
13.7
13.7
13.70 13.80 13.60 554,200 0 0 0
DRL
41.7
41.7
41.75 41.75 41.30 2,100 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.20 22.55 22.20 524,800 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.0
37.0
36.90 36.95 36.90 900 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 1,600 0 0 0
DST
8.6
8.6
8.40 8.60 8.40 37,600 0 0 0
DTA
3.5
3.5
3.64 3.64 3.40 900 0 0 0
DTD
11.3
11.3
11.40 11.40 11.20 84,800 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
2
2
2 2 2 100 0 0 0
DTK
10.9
10.9
10.80 10.90 10.80 200 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.0
59.0
59.30 59.50 59.01 4,400 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
5.2
5.2
5 5.20 5 12,400 0 0 0
DVN
17.1
17.1
17.10 17.19 16.91 17,800 0 0 0
DVP
74.9
74.9
75.45 75.45 74.77 5,500 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
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DXG
10.9
10.9
10.95 11.05 10.85 2,905,400 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.5
14.5
14.70 14.70 14.40 121,700 0 0 0
DXS
5.8
5.8
5.85 5.85 5.75 742,300 0 0 0
DXV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E12
3.9
3.9
3.90 4.50 3.90 3,500 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10
10
10 10 10 1,100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EFI
2.2
2.2
2.80 2.80 2.20 137,400 0 0 0
EIB
16.9
16.9
16.95 17.10 16.80 2,296,600 0 0 0
EIC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 1,000 0 0 0
EIN
1.7
1.7
1.70 1.70 1.60 1,800 0 0 0
ELC
14.1
14.1
14.10 14.19 13.95 162,100 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.1
18.1
18.08 18.08 18.08 100 0 0 0
EVE
8.4
8.4
8.30 8.40 8.30 8,500 0 0 0
EVF
12.3
12.3
12.40 12.50 12.30 441,700 0 0 0
EVG
4.3
4.3
4.33 4.33 4.12 1,340,000 0 0 0
EVS
5.3
5.3
5.30 5.50 5.30 136,400 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
2.99 3.03 2.99 21,100 0 0 0
FCN
11.2
11.2
11.20 11.20 11 212,600 0 0 0
FCS
6
6
6 6 6 700 0 0 0
FDC
20.3
20.3
20.25 20.25 20.25 300 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
17.4
17.4
16 17.40 15.80 700 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.11 4.25 4.10 145,900 0 0 0
FIT
3.1
3.1
3.12 3.12 3.09 72,300 0 0 0
FMC
34.1
34.1
33.65 34.15 33.65 3,500 0 0 0
FOC
60.6
60.6
60.40 60.60 60.40 8,600 0 0 0
FOX
64.2
64.2
64.40 64.80 63.90 44,100 0 0 0
FPT
69.8
69.8
69.10 70.30 69.10 4,468,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
145
145
142.90 147 142.10 426,800 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
43.8
43.8
42.70 45.25 42.25 8,900 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
21.6
21.6
21.85 21.85 21.55 285,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
8.7
8.7
8.70 8.90 8.70 79,300 0 0 0
GAS
83.5
83.5
83.90 84.40 82.20 1,112,700 0 0 0
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.9
18.9
18.50 18.90 18.50 7,000 0 0 0
GDA
12.3
12.3
12.30 12.40 12.20 41,800 0 0 0
GDT
16.0
16.0
16 16 15.95 500 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEG
12.5
12.5
12.40 12.50 12.35 126,900 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.80 24.95 24.40 3,882,300 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
11.4
11.4
10.90 11.40 10.90 400 0 0 0
GIL
7.8
7.8
7.61 7.93 7.61 45,500 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
29.5
29.5
29.50 29.50 29.50 12,200 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
77
77
78.70 78.90 77 1,948,800 0 0 0
GMH
7.0
7.0
6.97 6.97 6.97 0 0 0 0
GMX
16.4
16.4
16.30 16.40 16.30 200 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 200 0 0 0
GSM
24.9
24.9
25 25.30 24.90 1,300 0 0 0
GSP
9.8
9.8
9.92 9.92 9.80 4,400 0 0 0
GTA
6.9
6.9
6.03 6.91 6.03 200 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
31.5
31.5
31.95 31.95 31.20 1,405,800 0 0 0
GVT
77.2
77.2
77.20 77.20 77.20 0 0 0 0
H11
7.3
7.3
7.40 7.40 7.30 200 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 100 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 100 0 0 0
HAG
14.1
14.1
14.10 14.10 13.95 955,200 0 0 0
HAH
47.5
47.5
47.75 48.05 47 1,020,700 0 0 0
HAM
44.2
44.2
44.20 44.20 44.20 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAP
7.3
7.3
7.11 7.32 7.11 105,900 0 0 0
HAR
2.6
2.6
2.68 2.69 2.60 91,000 0 0 0
HAS
9.4
9.4
8.22 9.44 8.22 13,400 0 0 0
HAT
33.5
33.5
32.49 34.05 32.49 1,600 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
9
9
8.86 9 8.86 69,400 0 0 0
HBC
4
4
4 4 3.90 128,300 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.7
6.7
6.70 6.70 6.70 100 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HC3
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HCC
22.4
22.4
22.20 22.50 20.80 14,300 0 0 0
HCD
6.2
6.2
6.21 6.30 6.15 35,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.1
25.1
25.10 25.20 24.90 1,598,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HD6
7.5
7.5
7.60 7.80 7.50 9,300 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.50 77,200 0 0 0
HDB
26.9
26.9
26.80 27 26.70 8,925,400 0 0 0
HDC
11.6
11.6
11.65 11.70 11.50 397,000 0 0 0
HDG
15.8
15.8
15.75 15.95 15.75 452,500 0 0 0
HDM
32.5
32.5
33 33 32.50 600 0 0 0
HDP
26
26
26 26 26 500 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 300 0 0 0
HEC
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 0 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
10
10
10 10 10 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
119.5
119.5
119.80 119.80 117 1,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
88.3
88.3
88.30 88.30 88.30 100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15
15
15 15.10 14.75 1,122,300 0 0 0
HHS
9.8
9.8
9.89 9.89 9.70 471,600 0 0 0
HHV
9.9
9.9
9.96 9.99 9.91 1,223,300 0 0 0
HID
3.4
3.4
3.49 3.50 3.38 160,600 0 0 0
HII
8.9
8.9
8.89 8.89 8.73 305,500 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 10,000 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29.1
29.1
29.10 29.10 29.10 100 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 12,300 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
10
10 10 10 2,200 0 0 0
HLD
13.0
13.0
12.91 13.01 12.53 37,300 0 0 0
HLO
16
16
16 16 16 500 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.8
10.8
10.60 10.80 10.55 5,600 0 0 0
HMD
14
14
14 14 14 1,300 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
20.7
20.7
20.70 20.70 20.70 100 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HMS
32.4
32.4
32.40 32.40 32.40 100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.60 9.60 9.50 2,400 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 512,500 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.20 8.20 8 487,000 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 1,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.30 16 5,500 0 0 0
HPG
21.2
21.2
21.25 21.45 21.15 15,156,400 0 0 0
HPH
15.1
15.1
15.10 15.10 15.10 600 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
67.3
67.3
67.30 67.30 67.30 0 0 0 0
HPT
27.1
27.1
27.50 27.50 27.10 2,300 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
4.20 4.22 4.15 656,700 0 0 0
HQC
2.2
2.2
2.16 2.18 2.13 1,223,400 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HRC
33
33
34.50 34.50 31.45 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.5
10.5
10.55 10.65 10.50 1,071,900 0 0 0
HSL
8.8
8.8
8.95 8.96 8.77 173,600 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
3.9
3.9
4.10 4.10 3.90 2,100 0 0 0
HT1
12.5
12.5
12.65 12.65 12.36 75,700 0 0 0
HTC
31
31
31 31 31 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 4,700 0 0 0
HTG
34.8
34.8
34.75 34.75 34.75 0 0 0 0
HTI
18.6
18.6
18.70 18.70 18.55 5,600 0 0 0
HTL
21.3
21.3
21.30 21.30 21.30 300 0 0 0
HTM
11
11
11.70 11.80 10.30 111,900 0 0 0
HTN
5.6
5.6
5.43 5.63 5.43 404,800 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
13.3
13.3
12.63 13.43 12.63 3,200 0 0 0
HU1
5.2
5.2
5.17 5.17 5.17 0 0 0 0
HU4
8.4
8.4
8.48 8.48 8.39 1,500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 4,300 0 0 0
HUB
11.0
11.0
10.99 11.04 10.99 3,300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
13 13.10 12.70 1,204,600 0 0 0
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
11.4
11.4
10.70 11.35 10.65 891,600 0 0 0
HVN
22.7
22.7
22.95 23 22.70 355,100 0 0 0
HVT
23.4
23.4
23.30 23.40 23 4,200 0 0 0
HWS
14.6
14.6
14.60 14.60 14.60 200 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
1.7
1.7
1.60 1.70 1.50 3,500 0 0 0
ICG
10.8
10.8
11.20 11.30 10.40 45,300 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.70 24.99 24.61 1,400 0 0 0
ICT
17
17
17 17 17 5,100 0 0 0
IDC
31.8
31.8
32.40 32.60 31.70 1,708,800 0 0 0
IDI
4.8
4.8
4.81 4.84 4.79 75,800 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.50 627,000 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.6
20.6
20.50 20.60 20.30 2,400 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
7.2
7.2
7.20 7.29 7.15 787,300 0 0 0
ILA
6.2
6.2
6.40 6.40 6.20 3,300 0 0 0
ILB
19.3
19.3
18.70 19.68 18.70 8,300 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 300 0 0 0
ILS
19.6
19.6
18.70 19.60 18.60 3,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.2
37.2
37.30 37.50 37.05 9,300 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
36.4
36.4
35.50 36.40 35.50 200 0 0 0
IPA
13.5
13.5
14.61 14.61 13.04 12,300 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
24.9
24.9
26.40 26.40 24.90 200 0 0 0
IST
30.2
30.2
30.49 30.49 30.21 2,000 0 0 0
ITC
9.3
9.3
9.19 9.28 9.15 33,100 0 0 0
ITD
12
12
11.30 12.20 11.15 6,800 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 9,200 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 300 0 0 0
IVS
6.3
6.3
6.40 6.40 6.30 4,100 0 0 0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
2.9
2.9
2.95 2.97 2.91 52,000 0 0 0
KBC
27.1
27.1
26.90 27.25 26.80 1,380,000 0 0 0
KCB
9.8
9.8
9.80 10 9.80 3,400 0 0 0
KDC
51.7
51.7
51.30 51.80 50.60 86,800 0 0 0
KDH
17.2
17.2
17.45 17.50 17.10 3,051,100 0 0 0
KDM
21.9
21.9
21.90 21.90 21.90 500 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.77 4.79 4.75 1,591,500 0 0 0
KHP
9.8
9.8
9.79 9.79 9.79 100 0 0 0
KHS
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KHW
26.5
26.5
26.60 26.60 26.50 300 0 0 0
KIP
15
15
15 15 15 5,000 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.4
2.4
2.35 2.35 2.31 1,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.0
35.0
34.80 34.95 34.40 270,600 0 0 0
KSB
13.5
13.5
13.80 13.80 13.30 713,800 0 0 0
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
78.1
78.1
78.70 78.70 77 79,900 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
21.7
21.7
21.70 21.70 21.70 0 0 0 0
KTS
19.7
19.7
19.50 19.70 19.10 2,200 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 0 0 0 0
L12
4.9
4.9
4.90 4.90 4.90 2,000 0 0 0
L14
20.5
20.5
20.50 21.20 20.50 31,100 0 0 0
L18
14.7
14.7
14.60 14.70 14.60 1,500 0 0 0
L40
22.6
22.6
22.90 22.90 21.30 14,500 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.4
19.4
18.90 19.35 18.90 4,500 0 0 0
LAI
8
8
8 8 8 500 0 0 0
LAS
12.5
12.5
11.60 12.50 11.60 160,100 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.5
14.5
14.30 14.50 13.90 14,000 0 0 0
LBM
27
27
27.30 27.35 27 6,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.0
7.0
7.03 7.09 7 331,700 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.7
2.7
2.70 2.74 2.66 458,800 0 0 0
LDP
8.2
8.2
8.30 8.30 8.10 1,900 0 0 0
LDW
28.4
28.4
28.40 28.40 28.40 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
4.93 5.06 4.93 9,200 0 0 0
LHC
46
46
45.80 46 45.50 21,300 0 0 0
LHG
26.0
26.0
26.30 26.30 25.50 62,600 0 0 0
LIC
34
34
34.80 35 34 7,100 0 0 0
LIG
3.2
3.2
3.10 3.30 3.10 102,000 0 0 0
LIX
25.0
25.0
25.10 25.10 24.95 1,100 0 0 0
LKW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
LLM
34
34
36 36 33.90 13,500 0 0 0
LM3
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LM8
14.2
14.2
15.50 15.50 14.20 10,500 0 0 0
LMC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
LMH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
50
50
51 51.30 49.65 2,725,200 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.2
34.2
34.30 34.40 34.20 9,200 0 0 0
LSS
8.0
8.0
7.96 7.99 7.95 33,500 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
20
20
20.30 20.30 19.80 2,100 0 0 0
MA1
28.5
28.5
28.50 28.50 28.50 0 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.3
20.3
20 20.35 20 10,904,100 0 0 0
MBG
2.2
2.2
2.30 2.40 2.20 126,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.9
16.9
16.90 17.20 16.90 1,790,800 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 13,900 0 0 0
MCM
26.5
26.5
26.10 26.60 26 35,700 0 0 0
MCO
4.7
4.7
4.80 4.90 4.70 4,100 0 0 0
MCP
27.9
27.9
28.10 28.10 27.80 54,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
8.60 8.60 8.60 100 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 3,000 0 0 0
MDG
35.8
35.8
35.80 35.80 35.80 0 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
31.10 31.10 30.30 25,700 0 0 0
MGC
10.4
10.4
10.40 10.40 10.40 100 0 0 0
MGG
24.2
24.2
24.50 24.50 24.10 27,200 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 100 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.6
7.6
7.25 7.58 7.25 3,200 0 0 0
MIE
6.3
6.3
6.10 6.30 6.10 3,700 0 0 0
MIG
15.8
15.8
15.87 15.87 15.68 44,700 0 0 0
MKP
26.8
26.8
26.80 26.80 26.80 100 0 0 0
MKV
12
12
12 12 12 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.40 15.40 15.40 200 0 0 0
MML
28
28
28 28.10 27.70 15,000 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.70 14.80 14.70 2,200 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 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.1
13.1
13.13 13.17 12.96 3,112,800 0 0 0
MSH
30
30
30.25 30.55 29.95 262,700 0 0 0
MSN
68.1
68.1
66.50 68.90 66.30 7,132,100 0 0 0
MSR
42.1
42.1
42.11 42.89 41.72 1,511,800 0 0 0
MST
10
10
10.10 10.20 10 814,900 0 0 0
MTA
10.0
10.0
10.19 10.29 10.00 1,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MVC
12.4
12.4
12.38 12.38 12.38 400 0 0 0
MVN
64.5
64.5
62.60 64.70 62.20 11,400 0 0 0
MWG
72.7
72.7
72.30 73.20 71.90 2,493,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.10 48.20 47.95 259,700 0 0 0
NAG
6.7
6.7
6.80 6.80 6.70 48,100 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NAS
30
30
30 30 30 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 500 0 0 0
NAW
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NBB
17
17
16.95 17.10 16.95 6,700 0 0 0
NBC
7.5
7.5
7.40 7.50 7.40 3,400 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.6
7.6
6.60 7.60 6.60 1,100 0 0 0
NBT
12.5
12.5
12.50 12.50 12.50 4,000 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NCS
35
35
35 35 35 0 0 0 0
NCT
82.6
82.6
82.80 82.80 82.60 41,100 0 0 0
ND2
33.5
33.5
33.80 33.80 32.30 4,400 0 0 0
NDC
126.6
126.6
126.60 126.60 126.60 100 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.7
8.7
8.70 8.70 8.50 90,400 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.5
4.5
4.50 4.50 4.50 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.4
5.4
5.37 5.37 5.37 0 0 0 0
NED
5.6
5.6
5.60 5.60 5.60 9,500 0 0 0
NET
59.7
59.7
59.70 59.70 59.70 200 0 0 0
NFC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.8
7.8
7.80 7.96 7.61 133,500 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.8
9.8
9.80 9.80 9.30 183,900 0 0 0
NHT
11.5
11.5
11.50 11.50 11.50 1,000 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
10.6
10.6
10.55 10.70 10.50 553,600 0 0 0
NLG
23.5
23.5
23.15 23.80 23.10 2,235,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.9
39.9
39.91 39.96 39.23 37,700 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.83 4.83 4.83 0 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
4.8
4.8
4.70 4.90 4.70 529,700 0 0 0
NSC
67.4
67.4
67.40 67.40 67.40 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 8,100 0 0 0
NSL
14.1
14.1
14.10 14.10 14.10 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 12.30 100 0 0 0
NT2
21.3
21.3
21.35 21.40 21.20 381,700 0 0 0
NTF
11.6
11.6
10.70 11.60 10.70 1,400 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 200 0 0 0
NTL
12.5
12.5
12.65 12.70 12.35 247,900 0 0 0
NTP
50.8
50.8
50.60 50.90 50.20 158,300 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.9
16.9
16.90 16.90 16.90 0 0 0 0
NUE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
NVB
11.9
11.9
12 12.20 11.80 378,300 0 0 0
NVL
13
13
12.90 13.10 12.80 9,021,100 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.0
7.0
7.03 7.03 7.03 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.60 2,500 0 0 0
OCB
10.9
10.9
10.90 10.95 10.85 1,248,400 0 0 0
OCH
6.2
6.2
6.30 6.30 6.20 10,200 0 0 0
ODE
46.6
46.6
46.50 46.70 46.40 16,100 0 0 0
OGC
2.2
2.2
2.15 2.18 2.14 42,300 0 0 0
OIL
13.1
13.1
13.16 13.26 12.77 725,200 0 0 0
ONE
9.8
9.8
10.50 10.50 9.80 2,900 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
20.05 21 20 1,700 0 0 0
ORS
13.6
13.6
13.80 13.80 13.50 976,100 0 0 0
PAC
15.3
15.3
15.50 15.50 15.15 53,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.5
19.5
19.25 19.75 19 332,400 0 0 0
PAP
30.9
30.9
30.90 30.90 30.90 100 0 0 0
PAS
2.3
2.3
2.20 2.30 2.20 592,600 0 0 0
PAT
62.8
62.8
63.36 66.14 62.69 23,600 0 0 0
PBC
5.4
5.4
5.30 5.40 5.20 12,900 0 0 0
PBP
10.0
10.0
9.95 9.95 9.95 0 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.1
20.1
20.35 20.35 20.05 684,900 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.3
18.3
18.31 18.31 18.31 14,600 0 0 0
PCF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PCH
18.5
18.5
18.30 18.60 18.20 111,700 0 0 0
PCM
12
12
12 12 12 8,000 0 0 0
PCT
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
PDB
21.8
21.8
21.70 21.80 21.20 3,800 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.6
87.6
87.46 87.55 87.46 300 0 0 0
PDR
11.8
11.8
11.90 12.05 11.80 3,020,500 0 0 0
PEG
3.9
3.9
4.30 4.30 3.30 6,600 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.8
38.8
38.40 39 38.40 150,100 0 0 0
PFL
1.6
1.6
1.70 1.70 1.60 40,700 0 0 0
PGB
9.9
9.9
9.80 9.90 9.50 21,100 0 0 0
PGC
12.7
12.7
12.70 12.70 12.65 7,900 0 0 0
PGD
22.9
22.9
22.85 22.85 22.85 0 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 100 0 0 0
PGN
6
6
5.90 6 5.70 77,700 0 0 0
PGS
63
63
62.90 63 62.90 1,000 0 0 0
PGT
6.6
6.6
6 6.60 5.80 4,100 0 0 0
PGV
21.8
21.8
21.50 21.80 21.50 600 0 0 0
PHC
4
4
3.98 4.14 3.90 11,900 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
56
56
56 56 56 0 0 0 0
PHP
45.9
45.9
44.50 46.20 44.20 240,800 0 0 0
PHR
32.6
32.6
32.62 32.89 32.45 99,500 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
13.90 13.90 13.90 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9
9
9 9 9 0 0 0 0
PIT
8.5
8.5
8.50 8.56 8.40 38,500 0 0 0
PIV
6.6
6.6
6.60 6.60 6.50 159,000 0 0 0
PJC
38.4
38.4
39 39 32 3,300 0 0 0
PJS
28.3
28.3
28.28 28.28 28.28 0 0 0 0
PJT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.1
20.1
20.20 20.40 19.90 64,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 700 0 0 0
PLP
4.3
4.3
4.29 4.33 4.21 4,600 0 0 0
PLX
38.2
38.2
38.30 38.65 37.10 3,968,200 0 0 0
PMB
9.6
9.6
9.63 9.63 9.63 0 0 0 0
PMC
124.8
124.8
124.84 124.84 124.84 0 0 0 0
PMG
6.0
6.0
6.24 6.24 5.93 500 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35.10 35.10 35 3,000 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
37.3
37.3
36.50 37.80 36.50 5,683,400 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.2
14.2
14.20 14.20 14.20 2,000 0 0 0
POT
19.1
19.1
19.10 19.10 19.10 0 0 0 0
POV
7
7
7 7 7 200 0 0 0
POW
13.4
13.4
13.40 13.55 13.30 2,793,400 0 0 0
PPC
8.9
8.9
8.90 8.96 8.85 317,500 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
26.10 26.10 26 6,500 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 0 0 0 0
PPS
11
11
11 11 11 0 0 0 0
PPY
7
7
7 7 6.50 11,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10.10 10.20 9.50 900 0 0 0
PRE
29.5
29.5
29.50 29.50 29.50 0 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSB
5.2
5.2
5.30 5.30 5 9,200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.8
11.8
11.80 11.80 11.60 22,700 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PSI
8.7
8.7
8.60 8.80 8.50 124,400 0 0 0
PSL
5.8
5.8
5.80 5.80 5.80 500 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 9,700 0 0 0
PTB
31.0
31.0
30.81 31.05 30.71 45,900 0 0 0
PTC
5.4
5.4
5.42 5.42 5.42 1,000 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
20
20
21 21 20 1,100 0 0 0
PTL
1.8
1.8
1.78 1.86 1.74 34,400 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
11.5
11.5
11 11.50 11 25,000 0 0 0
PTS
9.7
9.7
9.80 9.80 9.50 1,100 0 0 0
PTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PTV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 114,700 0 0 0
PVB
21.8
21.8
22 22 21.40 63,000 0 0 0
PVC
11.9
11.9
12.20 12.20 11.80 387,800 0 0 0
PVD
18.4
18.4
18.45 18.55 18.15 1,865,100 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.6
5.6
5.60 5.60 5.50 44,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67
67
67.50 67.50 66.80 8,400 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 0 0 0 0
PVO
5.8
5.8
5.80 5.90 5.80 2,100 0 0 0
PVP
17.0
17.0
17.17 17.17 16.89 286,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
30.8
30.8
30.42 31.08 29.75 3,513,600 0 0 0
PVT
20.4
20.4
20.35 20.45 20 4,282,500 0 0 0
PVV
1.3
1.3
1.30 1.30 1.30 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6
6
6.10 6.10 5.40 800 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.9
10.9
10.70 10.90 10.70 13,400 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
1.2
1.2
1.20 1.20 1.20 0 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 5,000 0 0 0
QCG
10.0
10.0
9.98 10.05 9.89 51,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.2
5.2
5.40 5.40 5.20 5,000 0 0 0
QNP
31.4
31.4
31 31.40 30.30 4,200 0 0 0
QNS
46
46
45.50 46.10 45.50 306,700 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
36 36 36 0 0 0 0
QSP
23
23
23 23 23 200 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
32
32
31.50 32 31.50 12,400 0 0 0
QTP
11
11
11 11.10 11 156,200 0 0 0
RAL
77.8
77.8
77.40 77.90 77.30 2,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.3
11.3
11.20 11.30 11.20 2,500 0 0 0
REE
45.6
45.6
45.75 46.20 45.50 165,300 0 0 0
RIC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RTB
30
30
30 30 30 100 0 0 0
RYG
8.4
8.4
8.46 8.65 8.25 11,500 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.7
7.7
7.90 7.90 7.70 16,000 0 0 0
SAB
46.8
46.8
45.95 47.20 45.90 1,646,400 0 0 0
SAC
12.6
12.6
12.60 12.60 12.60 100 0 0 0
SAF
53.4
53.4
53 53.40 53 9,400 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
6
6
5.90 6 5.89 95,300 0 0 0
SAS
34.1
34.1
33.30 34.20 33.30 46,700 0 0 0
SAV
12.9
12.9
12.85 12.90 12.85 3,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.80 24.80 24.80 0 0 0 0
SBB
20.7
20.7
19.70 22.57 19.60 236,700 0 0 0
SBD
6.9
6.9
6.90 6.90 6.90 6,400 0 0 0
SBG
13.2
13.2
12.55 13.20 12.45 498,100 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 900 0 0 0
SBL
7.4
7.4
7.40 7.40 7.40 200 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 200 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.5
4.5
4.50 4.50 4.40 150,300 0 0 0
SBT
23.8
23.8
23.80 23.90 23.70 1,568,900 0 0 0
SBV
6.3
6.3
6.33 6.33 6.33 100 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
64
64
64.40 64.70 64 18,500 0 0 0
SCI
10
10
10.30 10.30 10 2,500 0 0 0
SCJ
2.6
2.6
2.60 2.70 2.60 2,800 0 0 0
SCL
25.9
25.9
25.20 26.30 25 276,600 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.4
4.4
4.50 4.51 4.40 1,235,200 0 0 0
SCS
45.4
45.4
45 45.70 45 65,700 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD5
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SD6
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
10.30 10.30 10.30 0 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 24,900 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 1,000 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
61.6
61.6
61.80 63 61.30 12,200 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.2
15.2
15 15.20 15 4,400 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
10.7
10.7
10.65 10.65 10.65 100 0 0 0
SFI
26.2
26.2
26.50 26.50 26.15 1,000 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.7
12.7
12.40 12.90 12.40 88,200 0 0 0
SGC
108.8
108.8
108.79 108.79 108.79 100 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 900 0 0 0
SGN
53.9
53.9
54.20 54.20 53.90 1,100 0 0 0
SGP
20.4
20.4
20.50 20.70 19.50 15,200 0 0 0
SGR
9.9
9.9
10.45 10.45 9.87 64,800 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 1,400 0 0 0
SGT
8.3
8.3
8.75 8.75 8.24 57,200 0 0 0
SHA
3.9
3.9
3.92 3.92 3.92 0 0 0 0
SHB
11.6
11.6
11.55 11.60 11.45 23,431,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.9
6.9
7 7 6.20 400 0 0 0
SHI
14
14
14.70 14.70 14 274,500 0 0 0
SHN
6.9
6.9
7.10 7.20 6.70 120,800 0 0 0
SHP
31
31
31 31 30.70 1,800 0 0 0
SHS
14.7
14.7
14.50 15.10 14.50 4,587,400 0 0 0
SID
11.3
11.3
11.40 11.40 11.30 3,500 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
14.0
14.0
13.90 13.95 13.90 26,100 0 0 0
SJE
11.7
11.7
11.50 11.70 11.50 7,900 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
47.2
47.2
47.40 47.40 47.20 1,600 0 0 0
SKG
7.6
7.6
7.60 7.60 7.44 77,700 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SKV
23.1
23.1
23.10 23.10 23.10 0 0 0 0
SLS
139.4
139.4
132.40 140 132.40 2,300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
40.2
40.2
39 40.20 39 10,700 0 0 0
SMC
10.0
10.0
10 10 9.95 35,400 0 0 0
SMN
6.7
6.7
6.60 6.70 6.60 400 0 0 0
SMT
10.9
10.9
9.90 10.90 9.90 200 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.2
23.2
23.40 23.40 23.20 5,500 0 0 0
SP2
25.5
25.5
24.50 25.50 24.50 6,700 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
SPV
32.5
32.5
32.50 32.50 32.50 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 100 0 0 0
SRC
36.6
36.6
36.60 36.60 36.60 100 0 0 0
SRF
7.0
7.0
6.71 6.98 6.57 18,400 0 0 0
SSB
15.1
15.1
15.10 15.10 14.90 2,557,000 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
19.4
19.4
19.60 19.70 19.40 11,042,500 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.10 2.12 2.09 137,400 0 0 0
STB
74.5
74.5
75 75.80 73.60 2,238,300 0 0 0
STC
15.9
15.9
16 16 13.30 13,600 0 0 0
STG
34.3
34.3
39.35 39.35 34.25 1,200 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.3
8.3
8.30 8.56 8.30 3,100 0 0 0
STP
9.1
9.1
8.10 9.10 7.90 24,000 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
16.5
16.5
16.10 16.50 15.30 7,500 0 0 0
SVD
4.3
4.3
4.47 4.50 4.19 25,200 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.40 3.40 3.30 73,100 0 0 0
SVT
9.6
9.6
9.58 9.58 9.58 0 0 0 0
SWC
23.7
23.7
23.70 23.70 23.70 1,200 0 0 0
SZB
39.6
39.6
39.50 39.60 39.50 5,900 0 0 0
SZC
18.0
18.0
18.40 18.40 17.83 245,700 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 0 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.3
28.3
28.23 28.34 27.95 4,900 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.2
10.2
10.20 10.20 10.20 100 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32.2
32.2
32.20 32.20 32.20 1,000 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31
31
31.20 31.30 30.85 6,415,500 0 0 0
TCH
10.5
10.5
10.64 10.73 10.45 3,070,800 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.5
29.5
29.30 29.60 29.30 2,800 0 0 0
TCM
16.5
16.5
16.45 16.55 16.30 146,500 0 0 0
TCO
11.2
11.2
10.60 11.20 10.60 692,100 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.8
17.8
17.65 17.75 17.65 1,600 0 0 0
TCW
29.2
29.2
29 29.20 29 5,700 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.30 7.37 7.25 49,600 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.37 2.39 2.29 15,300 0 0 0
TDH
3.3
3.3
3.36 3.37 3.30 58,100 0 0 0
TDM
57.1
57.1
56.70 57.10 56.70 1,300 0 0 0
TDP
28.1
28.1
28 28.36 26.82 290,700 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 500 0 0 0
TDT
6.3
6.3
6.42 6.42 6.32 17,500 0 0 0
TDW
45.1
45.1
45.10 45.10 45.10 0 0 0 0
TED
64.3
64.3
64.30 64.30 64.30 0 0 0 0
TEG
5.9
5.9
6.28 6.28 5.85 2,200 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
6.4
6.4
6.40 6.40 6 1,200 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
138
138
139 141 138 5,000 0 0 0
THG
28
28
28 28 27.90 21,900 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4
4
4 4 4 0 0 0 0
THP
8
8
8 8 8 5,800 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7
7
7 7.10 7 17,900 0 0 0
THU
14.5
14.5
14.50 14.50 14.50 200 0 0 0
THW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
TID
18.6
18.6
18.60 18.60 18.60 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.80 5.80 5.70 272,700 0 0 0
TIN
106
106
112.90 112.90 105 12,800 0 0 0
TIP
15.6
15.6
15.69 15.69 15.64 6,000 0 0 0
TIS
4.1
4.1
4.10 4.10 4.10 2,000 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.9
8.9
9 9 8.90 300 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
12
12 12 12 2,400 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.35 8.35 8.30 10,500 0 0 0
TLG
51.9
51.9
51.50 52.90 51.50 113,700 0 0 0
TLH
4.0
4.0
3.95 4 3.94 82,500 0 0 0
TLP
7
7
6.90 7 6.90 13,000 0 0 0
TMB
47
47
48.50 48.50 47 600 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
51.9
51.9
52 52 51.80 1,700 0 0 0
TMS
36.0
36.0
35 35.95 35 300 0 0 0
TMT
11.1
11.1
11.35 11.50 11.05 3,500 0 0 0
TMW
22
22
22 22 22 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.7
12.7
12.55 12.72 12.55 1,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
27.9
27.9
27.90 27.90 27.90 0 0 0 0
TNG
16.6
16.6
16.90 16.90 16.50 517,900 0 0 0
TNH
8.4
8.4
8.48 8.48 8.35 37,400 0 0 0
TNI
6.1
6.1
6.29 6.29 6.09 737,200 0 0 0
TNP
20.1
20.1
20.09 20.09 20.09 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.1
9.1
9.15 9.15 8.51 10,600 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
100.9
100.9
102.80 113.50 99.10 3,500 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 0 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
14.5
14.5
14.50 14.60 14.35 6,285,000 0 0 0
TPC
9
9
9 9 9 0 0 0 0
TPP
9.6
9.6
9.60 9.60 9.60 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37.6
37.6
37 37.60 36.50 1,300 0 0 0
TRC
20.6
20.6
20.58 20.58 20.25 42,800 0 0 0
TRS
26.9
26.9
26.95 26.95 26.95 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSB
21.4
21.4
21.30 23 21.30 12,600 0 0 0
TSC
2.0
2.0
1.99 1.99 1.95 47,700 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
10.9
10.9
11.20 11.20 10.60 2,400 0 0 0
TTA
11.4
11.4
11.45 11.50 11.30 64,100 0 0 0
TTC
9
9
9 9 9 0 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
1.8
1.8
1.78 1.79 1.75 420,100 0 0 0
TTG
23.5
23.5
22 23.50 22 14,100 0 0 0
TTH
2.1
2.1
2 2.10 2 54,300 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.2
12.2
12.40 12.40 12.20 4,000 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TV1
20
20
20 20 19.80 12,500 0 0 0
TV2
25.5
25.5
25.45 25.65 25.30 22,000 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
13.8
13.8
12.60 14 12.50 52,600 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
7.09 7.09 7.09 100 0 0 0
TVC
7.9
7.9
7.70 7.90 7.20 11,600 0 0 0
TVD
8.7
8.7
8.60 8.70 8.60 1,000 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
9.3
9.3
9.60 9.70 9.30 792,300 0 0 0
TVS
14.2
14.2
13.90 14.30 13.70 109,100 0 0 0
TVT
15.4
15.4
15.60 15.60 15.40 600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.6
4.6
4.50 4.60 4.50 900 0 0 0
TYA
16.8
16.8
17.15 17.15 16.80 700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.60 6.60 6.50 4,600 0 0 0
UDL
29.9
29.9
29.90 29.90 29.90 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.2
55.2
55.10 55.20 55.10 200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.8
5.8
6 6 5.80 4,700 0 0 0
VAV
31.5
31.5
31.47 31.47 31.47 0 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VC2
3.7
3.7
3.70 3.80 3.70 5,800 0 0 0
VC3
23.2
23.2
22.88 23.16 22.79 1,026,200 0 0 0
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.30 7.40 7.20 51,000 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 1,400 0 0 0
VCA
6.5
6.5
6.39 6.47 6.39 500 0 0 0
VCB
57.8
57.8
57.80 58.10 57.30 3,006,600 0 0 0
VCC
11.2
11.2
11.80 11.80 11.20 9,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.2
285.2
285.20 285.20 285.20 100 0 0 0
VCG
15.5
15.5
15.60 15.70 15.40 991,400 0 0 0
VCI
20.7
20.7
21.15 21.25 20.65 6,203,200 0 0 0
VCM
6.7
6.7
6.70 6.70 6.70 100 0 0 0
VCP
23.2
23.2
23.40 23.40 23.20 3,600 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.4
32.4
32.50 32.50 32.20 34,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 3,200 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VDN
41.9
41.9
42 42 41.90 200 0 0 0
VDP
32.4
32.4
30.30 32.40 30.25 2,400 0 0 0
VDS
11.6
11.6
11.60 11.75 11.60 304,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.80 2.80 2.80 100 0 0 0
VE3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.80 2.90 2.80 17,200 0 0 0
VEA
35
35
35 35.20 34.90 153,700 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 4,000 0 0 0
VEF
79.2
79.2
79 79.90 78.90 6,700 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.5
15.5
16.10 16.10 15.50 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.5
44.5
44.50 44.50 44.50 300 0 0 0
VFR
9.6
9.6
11 11 9.50 1,000 0 0 0
VGC
40.6
40.6
40.90 41.15 40.50 266,900 0 0 0
VGG
39.5
39.5
39.50 39.50 39.50 100 0 0 0
VGI
84.0
84.0
82.16 84.94 81.87 592,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.70 27.90 27.70 29,200 0 0 0
VGR
93.5
93.5
93.70 93.70 93.50 7,600 0 0 0
VGS
17.8
17.8
18.70 19.40 17.60 69,200 0 0 0
VGT
11.4
11.4
11.50 11.50 11.30 329,300 0 0 0
VGV
44
44
44 44 44 1,800 0 0 0
VHC
52.5
52.5
52.90 53.10 52.30 188,900 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
3 3 2.90 32,100 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.50 41,000 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
69.5
69.5
69.60 70.50 69.10 4,626,100 0 0 0
VIB
13.2
13.2
13.15 13.20 13.11 3,280,800 0 0 0
VIC
202
202
201.80 204.20 201 5,246,400 0 0 0
VID
4.6
4.6
4.26 4.60 4.26 1,100 0 0 0
VIE
6
6
6 6 6 200 0 0 0
VIF
15.4
15.4
15.40 15.40 15.40 15,800 0 0 0
VIG
4.1
4.1
4 4.10 3.90 43,500 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 600 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.7
9.7
9.77 9.77 9.65 4,800 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 23.50 100 0 0 0
VIW
24.4
24.4
24.60 24.80 24.20 63,800 0 0 0
VIX
12.7
12.7
12.75 12.90 12.55 21,192,300 0 0 0
VJC
123.4
123.4
123.30 124 122.30 1,437,200 0 0 0
VLA
7.5
7.5
7.88 7.88 7.51 900 0 0 0
VLB
48.6
48.6
48.50 48.60 48.30 73,500 0 0 0
VLC
11.9
11.9
12 12 11.90 31,400 0 0 0
VLG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
31.2
31.2
31.19 31.19 31.19 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.80 200 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 0 0 0 0
VMG
2.7
2.7
2.70 2.70 2.70 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
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VNB
13.2
13.2
13.30 13.30 13.10 18,200 0 0 0
VNC
36.2
36.2
36.20 36.20 36.20 100 0 0 0
VND
15.8
15.8
15.95 16.05 15.70 4,533,600 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VNG
6.7
6.7
6.13 6.68 6.06 1,800 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 31,300 0 0 0
VNM
64
64
63.10 64.30 62.70 6,309,900 0 0 0
VNP
17.5
17.5
18.90 18.90 17.50 80,000 0 0 0
VNR
18.2
18.2
18.50 18.50 18.20 7,700 0 0 0
VNS
7.1
7.1
7.14 7.14 7.14 1,100 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
565
565
533.30 565 533.10 3,200 0 0 0
VOS
10.9
10.9
10.90 11.10 10.90 193,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
24.9
24.9
24.90 25.05 24.80 10,121,700 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
20.9
20.9
20.85 20.85 20.85 0 0 0 0
VPG
1.8
1.8
1.82 1.82 1.74 268,900 0 0 0
VPH
3
3
3 3.03 3 29,600 0 0 0
VPI
57.7
57.7
56.91 57.73 56.18 1,876,800 0 0 0
VPL
75
75
74.90 75.80 74.60 483,800 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VPS
8.9
8.9
8.44 8.94 8.44 39,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 2,200 0 0 0
VRC
11.7
11.7
11.40 11.70 11 5,300 0 0 0
VRE
24.2
24.2
24.10 24.55 24.10 3,191,100 0 0 0
VRG
12.9
12.9
13 13 12.90 600 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
14.3
14.3
14.70 14.70 14.25 8,605,600 0 0 0
VSE
7.1
7.1
7.60 7.60 7.10 600 0 0 0
VSF
26.5
26.5
26.40 26.60 26.40 33,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.7
41.7
41.65 41.65 41.20 13,700 0 0 0
VSI
18.3
18.3
18.10 18.30 18.10 7,000 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
13
13
13.15 13.15 13 300 0 0 0
VTC
12.5
12.5
11.40 12.50 10.80 39,500 0 0 0
VTD
4.8
4.8
5 5.10 4.70 388,800 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTH
8.5
8.5
8.50 8.50 8.50 900 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTK
37.6
37.6
38.40 38.40 37.60 1,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.45 10.50 10.35 49,600 0 0 0
VTP
55.2
55.2
57.20 58.10 54.10 1,794,200 0 0 0
VTQ
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VTR
10.4
10.4
10.20 10.60 10.10 2,400 0 0 0
VTV
14.4
14.4
14 14.40 14 57,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.20 20.30 20.20 975,500 0 0 0
VUA
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
19
19
19 19 19 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
66.2
66.2
66.20 66.20 66.20 0 0 0 0
WCS
296
296
296 296 296 0 0 0 0
WSB
55.5
55.5
55.50 55.50 55.50 0 0 0 0
WSS
6
6
5.90 6.10 5.90 14,200 0 0 0
WTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.71 800 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 0 0 0 0
XHC
15.4
15.4
15.40 15.40 15.40 200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.3
5.3
5.30 5.30 5.30 0 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 100 0 0 0
XPH
15
15
14.50 15 14.50 700 0 0 0
YBC
6.5
6.5
6.30 6.50 6.30 700 0 0 0
YBM
9.7
9.7
9.70 9.70 9.70 100 0 0 0
YEG
7.5
7.5
7.51 7.59 7.50 112,100 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,887.1
1,887.1
0 0 0 203,541,056 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |