DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/08/2026

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 21/08/2026

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
7.1
7.1
6.93 7.15 6.90 1,129,700 0 0 0
AAH
1.8
1.8
1.90 2 1.80 780,600 0 0 0
AAM
7.1
7.1
7.04 7.05 7.04 5,600 0 0 0
AAS
7.5
7.5
7.10 7.60 7.10 1,037,300 0 0 0
AAT
2.3
2.3
2.30 2.33 2.26 21,100 0 0 0
ABB
17
17
16.90 17.10 16.90 861,900 0 0 0
ABC
10.3
10.3
10 10.30 9.90 3,400 0 0 0
ABI
19
19
18.70 19 18.60 18,400 0 0 0
ABR
11.8
11.8
11.15 11.75 11 4,600 0 0 0
ABS
3.1
3.1
3.09 3.09 3.03 370,100 0 0 0
ABT
51.2
51.2
51.30 51.50 50.80 3,100 0 0 0
ABW
14.7
14.7
14.50 14.90 14.50 587,600 0 0 0
ACB
22.8
22.8
21.95 22.75 21.90 12,170,700 0 0 0
ACC
4.7
4.7
4.89 4.89 4.67 588,100 0 0 0
ACE
36.4
36.4
36.61 36.70 36.42 3,000 0 0 0
ACL
12
12
11.60 12 10.85 16,800 0 0 0
ACM
0.4
0.4
0.50 0.50 0.40 449,800 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
41.5
41.5
41 41.50 40.70 383,600 0 0 0
ADC
15
15
15 15 15 0 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 200 0 0 0
ADS
8.2
8.2
8.07 8.25 8.07 177,600 0 0 0
AG1
12.3
12.3
11.70 12.30 11.70 21,400 0 0 0
AGF
1.7
1.7
1.80 1.80 1.70 500 0 0 0
AGG
10.0
10.0
10 10.14 9.82 188,700 0 0 0
AGP
30
30
29.90 30 29 2,600 0 0 0
AGR
13.3
13.3
12.90 13.35 12.80 536,800 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 0 0 0 0
AIG
50
50
50.20 50.20 49 76,500 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.8
6.8
6.70 6.80 6.60 1,000 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6.4
6.4
6.40 6.40 6.40 100 0 0 0
AMP
13
13
15.50 15.50 12.80 7,100 0 0 0
AMS
6.8
6.8
6.90 6.90 6.80 29,000 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 472,600 0 0 0
ANV
17.2
17.2
16.55 17.15 16.45 620,800 0 0 0
APF
45.2
45.2
45.10 45.30 45.10 39,500 0 0 0
APG
4.9
4.9
4.76 4.94 4.75 264,900 0 0 0
APH
6.0
6.0
6 6 5.90 135,000 0 0 0
API
5.6
5.6
5.40 5.70 5.10 319,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.10 4.10 4.10 0 0 0 0
APS
6
6
5.70 6.20 5.50 932,000 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 100 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.7
16.7
16.30 16.90 16 8,400 0 0 0
ASM
5.9
5.9
5.90 5.90 5.82 214,500 0 0 0
ASP
12.2
12.2
12.90 12.90 12.15 106,700 0 0 0
AST
62.7
62.7
62.60 63 62.60 5,700 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 1,100 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
39.7
39.7
39.70 39.70 39.70 200 0 0 0
AVG
8.3
8.3
8.30 8.30 8.20 5,900 0 0 0
BAB
10.7
10.7
10.60 10.70 10.60 1,900 0 0 0
BAF
32.5
32.5
32.10 32.50 32 3,908,600 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 0 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 1,500 0 0 0
BCA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 6 5.80 18,800 0 0 0
BCE
5.6
5.6
5.64 5.64 5.50 88,300 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
42.7
42.7
40.80 42.65 39.95 1,285,300 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
26.80 27 26.80 200 0 0 0
BDT
9.3
9.3
9.40 9.40 9.30 17,500 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
48.3
48.3
48 48.60 47.60 320,400 0 0 0
BGE
2.8
2.8
2.80 2.90 2.70 303,900 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
28.18 28.18 28.18 100 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
21.7
21.7
20.75 21.65 20.70 36,700 0 0 0
BID
36.9
36.9
36.05 36.95 35.80 4,542,300 0 0 0
BIG
4.7
4.7
4.70 4.90 4.70 326,700 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BKC
12.7
12.7
12.60 13.30 12.60 9,300 0 0 0
BKG
2.1
2.1
2.04 2.09 1.93 802,300 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
20
20
17 20 17 300 0 0 0
BMC
11.3
11.3
11.10 11.30 11.05 4,400 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
13.1
13.1
12.93 13.12 12.83 28,000 0 0 0
BMJ
13.9
13.9
13.60 13.90 13.60 5,000 0 0 0
BMK
9.5
9.5
9.40 9.60 9.30 2,300 0 0 0
BMP
145.5
145.5
143.70 145.50 143 88,200 0 0 0
BMS
13.3
13.3
13.30 13.30 13.10 139,900 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.3
2.3
2.30 2.30 2.30 77,800 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 1.50 1.30 161,100 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
11.1
11.1
11.45 11.45 10.70 1,600 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.7
20.7
20.70 20.70 20.70 0 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
17.3
17.3
17.30 17.30 17.30 5,500 0 0 0
BSI
29.4
29.4
27.80 29.45 27.70 778,100 0 0 0
BSL
12.7
12.7
12.70 12.80 12.70 9,200 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
17
17
17.10 17.10 17 1,300 0 0 0
BSR
26.9
26.9
27.20 27.20 26.70 8,854,800 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 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.4
20.4
20.70 20.70 20.40 800 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
7.4
7.4
7.39 7.40 7.38 9,300 0 0 0
BTS
4.9
4.9
4.90 4.90 4.70 8,800 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 0 0 0 0
BVG
2.9
2.9
2.80 2.90 2.80 17,000 0 0 0
BVH
65.9
65.9
66.60 66.60 64.80 664,400 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
27.4
27.4
25.90 27.60 25.90 1,202,400 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.7
42.7
42.10 42.65 42 15,500 0 0 0
BWS
32
32
32.80 33 32 55,100 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 0 0 0 0
C47
8.9
8.9
8.80 8.90 8.75 23,700 0 0 0
C4G
5.6
5.6
5.50 5.60 5.40 187,100 0 0 0
C69
16.8
16.8
16.80 16.80 16.50 325,000 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 1,700 0 0 0
CAG
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
44
44
43.70 44 43.50 13,300 0 0 0
CAT
13.9
13.9
13.50 14 13.50 21,600 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.4
24.4
24.50 24.50 24.30 3,100 0 0 0
CC1
39.0
39.0
38.95 39.05 38.95 1,900 0 0 0
CCA
12.7
12.7
12.50 12.70 12.50 1,200 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.6
3.6
3.64 3.64 3.57 28,500 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 14.20 14 2,100 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
19.8
19.8
19.40 19.90 19.15 274,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.70 25.80 25.60 4,500 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 31,200 0 0 0
CDP
10.7
10.7
10.80 10.80 10.50 6,500 0 0 0
CDR
4.9
4.9
4.50 4.90 4.50 2,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.40 29,700 0 0 0
CEO
12.6
12.6
11.50 12.70 11.30 10,611,900 0 0 0
CET
2.9
2.9
2.90 2.90 2.90 17,900 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3 3 3 9,000 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
26.2
26.2
26.11 26.20 26.11 13,100 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
9.4
9.4
9.40 9.40 9.20 14,600 0 0 0
CID
9.5
9.5
8.10 9.50 8 3,800 0 0 0
CIG
7.1
7.1
7.08 7.08 6.86 27,200 0 0 0
CII
14.7
14.7
14.15 14.85 14.15 11,709,600 0 0 0
CIP
1.4
1.4
1.40 1.40 1.40 1,000 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
60.1
60.1
61.07 61.07 58.60 1,800 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
CKG
5.7
5.7
5.50 5.82 5.50 151,700 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
52.9
52.9
52.90 52.90 52.90 100 0 0 0
CLH
20.5
20.5
20.90 20.90 20.50 1,700 0 0 0
CLL
27.2
27.2
26.95 27.30 26.95 600 0 0 0
CLM
55
55
55 55 55 500 0 0 0
CLW
60.1
60.1
60.10 60.10 60.10 0 0 0 0
CLX
13.1
13.1
13.20 13.20 13 23,600 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 3,100 0 0 0
CMF
359
359
359 359 359 0 0 0 0
CMG
24.5
24.5
23.70 24.50 23.65 130,200 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 500 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
16.5
16.5
16.30 16.80 16.10 7,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6
6
5.90 6.10 5.90 13,100 0 0 0
CMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
CMV
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CMW
13
13
13 13 13 1,000 0 0 0
CMX
4.8
4.8
4.80 4.82 4.75 19,600 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
22.4
22.4
21.05 22.40 21.05 2,400 0 0 0
CNN
55
55
55 57 55 2,200 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
28.5
28.5
28.50 28.50 28.50 0 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
4.4
4.4
4.40 4.40 4.40 200 0 0 0
CQN
30.7
30.7
30.60 31.30 30.40 57,100 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.37 5.40 5.29 184,800 0 0 0
CRE
7.0
7.0
6.83 7.05 6.75 155,900 0 0 0
CSC
10.5
10.5
10 10.50 10 42,500 0 0 0
CSI
15
15
15 15 15 200 0 0 0
CSM
14.0
14.0
13.90 14 13.80 64,600 0 0 0
CSV
21.7
21.7
20.95 21.65 20.70 332,000 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 0 0 0 0
CTB
17
17
17 17 17 500 0 0 0
CTD
62.5
62.5
61.50 62.80 60.80 391,000 0 0 0
CTF
21.2
21.2
21 21.15 21 384,900 0 0 0
CTG
32.2
32.2
31.40 32.25 31.20 6,428,200 0 0 0
CTI
17.1
17.1
16.60 17.20 16.60 324,600 0 0 0
CTP
6.5
6.5
6.70 6.70 6.30 264,800 0 0 0
CTR
77
77
76.10 77.50 76 319,200 0 0 0
CTS
23.3
23.3
21.80 23.30 21.80 2,702,600 0 0 0
CTT
14.1
14.1
14.10 14.10 14.10 0 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 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.50 10.50 10.50 500 0 0 0
D2D
27.8
27.8
28.10 28.10 27.50 33,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.10 14.50 14.10 1,100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.39 2.47 2.35 52,500 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8 8 8 0 0 0 0
DBC
16.5
16.5
15.90 16.50 15.85 1,843,300 0 0 0
DBD
47.2
47.2
47.23 47.23 46.75 52,200 0 0 0
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.2
13.2
13.10 13.70 13 34,100 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
6.8
6.8
6.75 6.82 6.72 83,900 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 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
38.5
38.5
38.80 39 38.30 559,800 0 0 0
DCM
31.4
31.4
31.35 31.70 31.05 3,376,500 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 0.70 0.50 141,800 0 0 0
DCT
0.4
0.4
0.50 0.50 0.40 7,000 0 0 0
DDB
9
9
9 9.20 9 3,000 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.5
1.5
1.50 1.50 1.50 100 0 0 0
DDN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDV
18.2
18.2
17.80 18.20 17.80 383,700 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 500 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 139,700 0 0 0
DGC
38.4
38.4
37.15 38.76 37.15 451,600 0 0 0
DGT
3.6
3.6
3.60 3.70 3.40 66,700 0 0 0
DGW
43
43
42.65 43 42.15 1,245,500 0 0 0
DHA
52.9
52.9
51.20 53.20 51.20 86,500 0 0 0
DHB
11
11
10.70 11 10.70 50,300 0 0 0
DHC
36.5
36.5
36.30 36.55 36.05 364,700 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 4,500 0 0 0
DHG
89.9
89.9
88.42 90.03 88.42 12,400 0 0 0
DHM
6.6
6.6
6.99 6.99 6.55 1,100 0 0 0
DHN
15.5
15.5
15.50 15.50 15.50 1,500 0 0 0
DHP
10.9
10.9
10.40 10.90 10.40 1,100 0 0 0
DHT
56.7
56.7
56 56.90 54.80 61,000 0 0 0
DIC
0.7
0.7
0.80 0.80 0.70 97,600 0 0 0
DID
3.5
3.5
3.20 3.50 3.20 1,800 0 0 0
DIG
10.4
10.4
9.72 10.38 9.72 10,507,200 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.30 4.50 4.30 101,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.20 2.31 2.18 769,600 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
12.6
12.6
12.60 12.60 12.60 100 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 700 0 0 0
DMN
8.4
8.4
7.80 8.90 7.80 800 0 0 0
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 1,200 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 1,000 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
20.4
20.4
19.30 20.40 19.30 3,100 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.9
32.9
32.90 32.90 32.90 2,000 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
28.58 28.67 28.58 1,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.5
61.5
62 62.60 61.50 2,000 0 0 0
DPG
30
30
28.90 30.35 28.55 453,000 0 0 0
DPH
52.9
52.9
52.90 52.90 52.90 0 0 0 0
DPM
22.2
22.2
22.05 22.40 21.80 3,404,400 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.1
37.1
36.50 37.15 36.35 302,100 0 0 0
DQC
9.1
9.1
9.10 9.20 9.01 3,400 0 0 0
DRC
10.6
10.6
10.45 10.60 10.30 212,700 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 300 0 0 0
DRH
1.8
1.8
1.74 1.76 1.68 189,200 0 0 0
DRI
14.1
14.1
13.60 14.30 13.60 1,222,500 0 0 0
DRL
41.4
41.4
41.70 41.70 41.30 1,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
22.35 23.10 22.25 1,155,400 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 36.80 900 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
9
9
8.50 9.10 8.20 118,500 0 0 0
DTA
3.5
3.5
3.62 3.62 3.49 300 0 0 0
DTD
11.4
11.4
11.30 11.50 11.10 385,000 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 6,100 0 0 0
DTK
10.9
10.9
10.90 10.90 10.90 400 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
58.8
58.8
59.10 59.10 58.22 900 0 0 0
DTT
17.0
17.0
16.95 16.95 16.95 2,100 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.80 54,500 0 0 0
DVM
5.2
5.2
5.20 5.20 5.10 46,000 0 0 0
DVN
17.1
17.1
17.10 17.19 17.01 41,200 0 0 0
DVP
74.9
74.9
74.87 75.16 74.87 14,600 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
12.2
12.2
12.30 12.30 12.20 800 0 0 0
DWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DXG
11.6
11.6
10.85 11.55 10.80 13,139,800 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.7
14.7
14.50 15.50 14.30 697,900 0 0 0
DXS
5.9
5.9
5.77 5.96 5.74 2,052,400 0 0 0
DXV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10
10
10 10 10 0 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
2.40 2.40 2.20 117,700 0 0 0
EIB
17.4
17.4
16.85 17.50 16.80 5,583,300 0 0 0
EIC
18.6
18.6
18.60 18.60 18.60 2,900 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 2,000 0 0 0
EIN
1.6
1.6
1.70 1.70 1.60 1,100 0 0 0
ELC
14.2
14.2
14.10 14.24 13.81 350,200 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.1
18.1
18.08 18.08 18.08 200 0 0 0
EVE
8.9
8.9
8.50 8.90 8.40 19,300 0 0 0
EVF
12.6
12.6
12.30 12.75 12.25 2,135,100 0 0 0
EVG
4.3
4.3
4.20 4.30 4.15 951,100 0 0 0
EVS
5.6
5.6
5.40 5.70 5.30 364,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.03 3.03 2.99 28,200 0 0 0
FCN
11.2
11.2
11 11.30 11 646,600 0 0 0
FCS
6
6
6 6 6 1,700 0 0 0
FDC
18.9
18.9
18.85 18.85 18.85 1,900 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
27
27
27 27 27 2,100 0 0 0
FIC
16.3
16.3
15.60 16.90 15 15,200 0 0 0
FID
1.4
1.4
1.40 1.50 1.30 408,200 0 0 0
FIR
4.3
4.3
4.24 4.28 4.12 112,400 0 0 0
FIT
3.2
3.2
3.10 3.16 3.06 269,100 0 0 0
FMC
33.9
33.9
34.10 34.15 33.85 4,400 0 0 0
FOC
60.6
60.6
60.20 60.80 59.90 22,200 0 0 0
FOX
64.8
64.8
63.60 64.90 63.60 37,600 0 0 0
FPT
72
72
69.90 72 69.50 7,035,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
143.5
143.5
144.80 147.50 140.60 469,400 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
40.3
40.3
37.20 42 37.20 6,400 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 0.40 283,700 0 0 0
FTS
23
23
21.55 23 21.55 1,600,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.50 30,300 0 0 0
G36
8.8
8.8
8.70 8.90 8.70 15,100 0 0 0
GAS
83.5
83.5
83.80 83.80 82 1,360,800 0 0 0
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.7
18.7
18.90 19.20 18.70 18,300 0 0 0
GDA
12.4
12.4
12.40 12.50 12.30 16,700 0 0 0
GDT
15.9
15.9
15.90 15.90 15.90 800 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEG
12.7
12.7
12.45 12.75 12.35 151,800 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.3
26.3
24.55 26.25 24.45 20,538,900 0 0 0
GGG
1.9
1.9
2.50 2.50 1.90 26,500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
GIL
8
8
7.72 8.01 7.68 75,600 0 0 0
GKM
1.2
1.2
1.20 1.20 1.10 315,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.3
29.3
27 29.30 26.60 500 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
77.4
77.4
77.10 77.80 77.10 1,388,900 0 0 0
GMH
7.0
7.0
6.95 6.97 6.90 2,400 0 0 0
GMX
16
16
16.30 16.30 16 700 0 0 0
GND
26.3
26.3
26.30 26.30 26.30 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 11,900 0 0 0
GSM
25.3
25.3
24.50 25.30 24.40 400 0 0 0
GSP
9.9
9.9
9.85 9.85 9.80 10,400 0 0 0
GTA
6.9
6.9
6.91 6.91 6.91 200 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 100 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
32.1
32.1
31.25 32.25 31.20 2,200,000 0 0 0
GVT
77.2
77.2
77.20 77.20 77.20 0 0 0 0
H11
6.3
6.3
6.30 6.30 6.30 500 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 3,400 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 800 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.2
14.2
14.05 14.20 14 1,723,300 0 0 0
HAH
48.4
48.4
47.50 48.65 47.30 1,166,500 0 0 0
HAM
44.2
44.2
44.20 44.20 44.20 0 0 0 0
HAN
8.8
8.8
8.90 8.90 8.80 500 0 0 0
HAP
7.4
7.4
7.20 7.40 7.20 49,900 0 0 0
HAR
2.7
2.7
2.64 2.67 2.58 83,600 0 0 0
HAS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAT
30.5
30.5
31.90 31.90 30.50 700 0 0 0
HAV
3.2
3.2
3 3.20 3 400 0 0 0
HAX
9.2
9.2
8.93 9.25 8.93 146,400 0 0 0
HBC
4.1
4.1
4 4.10 3.90 646,100 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 0 0 0 0
HBS
4.1
4.1
3.90 4.10 3.90 12,100 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
22.2
22.2
22.40 23 22 10,900 0 0 0
HCD
6.3
6.3
6.21 6.30 6.20 60,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.3
26.3
25.25 26.60 25.15 6,436,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.4
8.4
8.50 8.50 8.40 10,100 0 0 0
HD6
7.8
7.8
7.50 7.80 7.50 700 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.7
6.7
6.50 6.70 6.40 119,300 0 0 0
HDB
27.3
27.3
26.90 27.30 26.55 13,429,400 0 0 0
HDC
12.2
12.2
11.45 12.20 11.45 1,514,500 0 0 0
HDG
16.4
16.4
15.70 16.45 15.70 866,700 0 0 0
HDM
31.8
31.8
31.80 31.80 31.80 500 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HEC
29
29
27 29 27 300 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 100 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
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
119
119.40 119.40 117.20 2,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
86
86
81.10 88.10 81.10 300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.1
15.1
15 15.10 14.90 1,230,700 0 0 0
HHS
10.5
10.5
9.70 10.45 9.70 2,486,400 0 0 0
HHV
10.2
10.2
9.94 10.15 9.94 3,105,600 0 0 0
HID
3.4
3.4
3.48 3.49 3.38 268,800 0 0 0
HII
8.8
8.8
8.88 8.88 8.75 428,500 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
27
27
26.40 27 26.40 800 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 170,900 0 0 0
HKT
13.8
13.8
13.80 13.80 13.50 13,000 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
10.1
10.1
10 10.10 10 2,200 0 0 0
HLD
13.1
13.1
12.91 13.10 12.53 63,200 0 0 0
HLO
16
16
16 16 16 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
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HMD
14
14
14 14 14 0 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 0 0 0 0
HMR
9.9
9.9
9.60 9.90 9.60 7,400 0 0 0
HMS
29.8
29.8
30.50 30.50 29.80 200 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.50 9.50 9.50 12,900 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.7
6.7
6.60 6.70 6.50 1,489,100 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.30 8.30 8 455,400 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 3.90 300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16 14,700 0 0 0
HPG
21.7
21.7
21.15 21.75 21.05 25,138,400 0 0 0
HPH
15.1
15.1
15.10 15.10 15.10 0 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
27.4
27.4
27.40 27.40 27.40 0 0 0 0
HPW
24
24
24 24 24 800 0 0 0
HPX
4.2
4.2
4.12 4.20 4.10 922,800 0 0 0
HQC
2.2
2.2
2.16 2.21 2.15 2,694,900 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34.0
34.0
31.10 33.95 31.10 1,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.50 10.85 10.50 1,873,300 0 0 0
HSL
9.4
9.4
8.92 9.40 8.90 317,500 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.40 15.60 15.40 1,000 0 0 0
HSV
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HT1
12.6
12.6
12.46 12.60 12.26 371,100 0 0 0
HTC
31
31
31 31 31 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 3,500 0 0 0
HTG
34.2
34.2
34.50 34.50 34.05 5,400 0 0 0
HTI
18.7
18.7
18.45 18.65 18.40 4,400 0 0 0
HTL
21.2
21.2
21.20 21.20 21.20 200 0 0 0
HTM
12
12
12.40 12.40 11.40 97,700 0 0 0
HTN
5.9
5.9
5.60 5.87 5.60 657,600 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 7,800 0 0 0
HTV
13.3
13.3
13.34 13.34 13.34 0 0 0 0
HU1
5.1
5.1
5.53 5.53 5.11 200 0 0 0
HU4
8.4
8.4
8.12 8.39 8.12 2,100 0 0 0
HU6
3.9
3.9
4.10 4.10 3.90 4,100 0 0 0
HUB
11.0
11.0
11.04 11.08 10.99 3,200 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
12.80 13.10 12.80 920,800 0 0 0
HVA
2
2
1.70 2 1.60 140,100 0 0 0
HVH
11.2
11.2
11.40 11.60 11.05 491,300 0 0 0
HVN
23.1
23.1
22.65 23.15 22.65 430,700 0 0 0
HVT
23.7
23.7
23 23.70 23 7,800 0 0 0
HWS
14.6
14.6
15 15 14.50 2,600 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
1.8
1.8
1.70 1.80 1.70 2,500 0 0 0
ICG
11.2
11.2
10.50 11.20 10.20 36,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.2
24.2
24.51 25.57 24.22 9,300 0 0 0
ICT
17
17
17 17 17 4,700 0 0 0
IDC
33
33
31.80 33 31.80 1,061,600 0 0 0
IDI
4.9
4.9
4.80 4.92 4.80 259,600 0 0 0
IDJ
3.7
3.7
3.70 3.70 3.50 546,400 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.6
20.6
20.60 20.60 20.10 86,400 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
7.3
7.3
7.18 7.38 7.12 2,898,900 0 0 0
ILA
6.8
6.8
6.20 6.90 6.20 22,500 0 0 0
ILB
19.0
19.0
19.31 19.31 18.93 9,700 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.6
19.6
20 20 18.70 3,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.7
37.7
38.15 39.75 37.30 33,200 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
36.40 36.40 36.40 0 0 0 0
IPA
13.8
13.8
14.10 14.10 13.50 68,500 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
29.2
29.2
29.20 29.20 29.20 100 0 0 0
IST
30.3
30.3
30.21 30.30 30.21 6,200 0 0 0
ITC
9.3
9.3
9.19 9.55 9.19 45,700 0 0 0
ITD
11.9
11.9
12 12 11.90 5,500 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 29,000 0 0 0
ITS
3.3
3.3
3.20 3.30 3.20 1,000 0 0 0
IVS
6.5
6.5
6.30 6.50 6.30 80,300 0 0 0
JOS
1.4
1.4
1.40 1.50 1.20 19,100 0 0 0
JVC
2.9
2.9
2.95 2.97 2.91 137,500 0 0 0
KBC
27.4
27.4
26.85 27.45 26.85 1,544,600 0 0 0
KCB
9.9
9.9
10.10 10.10 9.80 12,600 0 0 0
KDC
51.7
51.7
51.60 51.80 51.10 42,100 0 0 0
KDH
18
18
17.20 18.10 17.10 6,264,700 0 0 0
KDM
20.1
20.1
20.10 20.10 20.10 3,300 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.78 4.88 4.75 2,974,500 0 0 0
KHP
9.8
9.8
9.69 9.80 9.69 6,300 0 0 0
KHS
13.2
13.2
12.80 13.20 12.80 500 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.4
2.4
2.35 2.36 2.27 20,600 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
35.0
35.0
34.70 34.95 34.25 358,000 0 0 0
KSB
13.9
13.9
13.50 13.90 13.30 820,100 0 0 0
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
78.5
78.5
78.10 78.70 77 129,800 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
21.8
21.8
21.80 21.80 21.80 1,100 0 0 0
KTS
20.4
20.4
20.70 20.80 19.80 128,500 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
5.1
5.1
5.10 5.10 5.10 100 0 0 0
L14
21.4
21.4
20.50 21.50 20 79,900 0 0 0
L18
14.8
14.8
14.70 14.80 14.50 39,100 0 0 0
L40
22.8
22.8
22.50 22.80 21.70 35,500 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 10,000 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.4
19.4
19.35 19.35 19.35 0 0 0 0
LAI
8.2
8.2
8.10 8.20 8.10 1,100 0 0 0
LAS
12.3
12.3
12.50 12.50 12.10 212,500 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.5
14.5
14.40 14.50 14.30 7,200 0 0 0
LBM
27.8
27.8
27 27.75 27 16,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.01 7.20 7 1,083,200 0 0 0
LCM
0.6
0.6
0.60 0.70 0.50 166,000 0 0 0
LDG
2.7
2.7
2.70 2.80 2.66 515,500 0 0 0
LDP
8.1
8.1
8 8.20 8 17,600 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
5.0
5.0
4.90 5.04 4.88 21,800 0 0 0
LHC
46.4
46.4
45.60 46.40 45.60 15,800 0 0 0
LHG
25.9
25.9
25.90 26 25.80 48,100 0 0 0
LIC
34.2
34.2
34.40 34.40 32.50 14,900 0 0 0
LIG
3.3
3.3
3.20 3.30 3.20 104,600 0 0 0
LIX
25
25
24.95 25 24.80 7,400 0 0 0
LKW
31.7
31.7
30.10 31.80 30.10 1,200 0 0 0
LLM
34.7
34.7
34 34.70 34 23,000 0 0 0
LM3
1
1
1 1 1 100 0 0 0
LM8
14
14
14 14 14 9,400 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 700 0 0 0
LMH
1
1
1.10 1.10 1 23,200 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 0.40 300 0 0 0
LPB
50
50
49.80 50.50 48.50 3,868,700 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.8
34.8
34.50 34.80 34.30 14,300 0 0 0
LSS
8.0
8.0
8 8 7.95 50,200 0 0 0
LTC
1.3
1.3
1.20 1.30 1.20 1,100 0 0 0
M10
19.9
19.9
19.90 19.90 19.90 15,500 0 0 0
MA1
30
30
24.40 30 24.40 500 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.9
20.9
20.30 20.85 20.10 15,698,000 0 0 0
MBG
2.2
2.2
2.30 2.40 2.20 253,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.1
18.1
17 18.10 16.80 8,242,600 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 26,000 0 0 0
MCM
27.0
27.0
26.60 26.95 26.40 43,800 0 0 0
MCO
4.7
4.7
4.70 4.70 4.50 5,000 0 0 0
MCP
28.1
28.1
27.90 28.10 27.90 28,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 1,700 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 0 0 0 0
MDG
36
36
35 36.50 35 2,400 0 0 0
MEC
1.1
1.1
1.20 1.30 1.10 6,700 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.2
30.2
30.20 30.30 30 3,400 0 0 0
MGC
10.3
10.3
10 10.30 10 1,700 0 0 0
MGG
24.4
24.4
24.10 25 24.10 12,700 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.5
7.5
7.50 7.57 7.45 22,800 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.2
16.2
15.73 16.20 15.73 199,900 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 200 0 0 0
MKV
13.2
13.2
12.90 13.20 12.90 19,800 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 0 0 0 0
MML
28.4
28.4
28 28.40 27.90 28,200 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.1
15.1
14.80 15.10 14.60 19,200 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 6,100 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
13.3
13.3
13.04 13.25 13.04 4,690,100 0 0 0
MSH
30.2
30.2
30.35 30.45 30.05 161,700 0 0 0
MSN
69.8
69.8
68.20 70.20 67.90 7,435,200 0 0 0
MSR
42.5
42.5
42.50 42.60 41.82 1,608,100 0 0 0
MST
10.1
10.1
10 10.20 9.90 1,504,200 0 0 0
MTA
10.1
10.1
10.10 10.10 9.90 11,600 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
15.3
15.3
15.30 15.30 15.30 300 0 0 0
MVC
12.5
12.5
12.38 12.47 12.38 9,400 0 0 0
MVN
68.7
68.7
65.50 69.20 65.50 64,400 0 0 0
MWG
75
75
72.50 75.10 71.80 4,995,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.2
48.2
48.05 48.20 47.85 361,200 0 0 0
NAG
6.7
6.7
6.70 6.80 6.60 46,300 0 0 0
NAP
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NAS
33
33
33.70 33.70 33 200 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
9
9
9 9 9 100 0 0 0
NBB
17.1
17.1
16.95 17.20 16.90 35,700 0 0 0
NBC
7.5
7.5
7.50 7.50 7.30 13,000 0 0 0
NBE
8.5
8.5
8.30 8.50 7.40 1,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.7
10.7
10.60 10.70 10.60 2,800 0 0 0
NCS
34
34
34 34 34 500 0 0 0
NCT
83
83
83.10 83.10 82.90 14,200 0 0 0
ND2
33.3
33.3
32.10 33.30 32 2,200 0 0 0
NDC
145
145
145 145 145 100 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 8.90 8.60 203,400 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
5.18 5.37 5.18 800 0 0 0
NED
5.7
5.7
5.50 5.70 5.50 68,700 0 0 0
NET
59.5
59.5
59.70 59.70 59.50 1,900 0 0 0
NFC
59.9
59.9
52.20 59.90 52.20 300 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
7.82 7.99 7.70 129,900 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.9
9.9
9.85 9.87 9.65 155,300 0 0 0
NHT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
10.9
10.9
10.60 10.95 10.50 1,544,500 0 0 0
NLG
24
24
23.45 24.25 23.45 3,392,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
39.5
39.5
39.82 40.21 39.48 34,100 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.66 4.80 4.66 4,700 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 6,800 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
5
5
4.80 5.10 4.80 2,194,500 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
4.20 4.20 4.10 11,700 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 1,000 0 0 0
NT2
21.4
21.4
21.25 21.45 21.15 732,600 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 100 0 0 0
NTL
12.6
12.6
12.35 12.65 12.20 926,000 0 0 0
NTP
51
51
51.20 51.20 50.30 136,700 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
12.2
12.2
11.80 12.20 11.80 530,200 0 0 0
NVL
13.4
13.4
13 13.45 12.90 11,755,400 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.5
7.5
7 7.52 7 6,700 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
4.1
4.1
3.70 4.10 3.10 3,300 0 0 0
OCB
10.9
10.9
10.90 11 10.80 2,225,700 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 16,100 0 0 0
ODE
46.5
46.5
46.40 46.50 46.30 15,500 0 0 0
OGC
2.2
2.2
2.16 2.18 2.12 184,200 0 0 0
OIL
13.3
13.3
13.06 13.36 13.06 1,615,500 0 0 0
ONE
9
9
10 10.50 9 1,200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21 21 21 8,600 0 0 0
ORS
14.6
14.6
13.45 14.55 13.45 12,152,700 0 0 0
PAC
15.7
15.7
15.30 15.70 15.25 155,600 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.0
20.0
19.60 19.95 19.40 327,100 0 0 0
PAP
30
30
30 30 30 200 0 0 0
PAS
2.4
2.4
2.30 2.50 2.30 2,029,700 0 0 0
PAT
63.6
63.6
65.18 65.18 62.79 34,400 0 0 0
PBC
5.2
5.2
5.20 5.20 5.10 6,700 0 0 0
PBP
10.4
10.4
9.95 10.41 9.95 1,600 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.6
20.6
20.10 20.65 19.75 1,981,600 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 1,200 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 600 0 0 0
PCH
18.5
18.5
18.50 18.60 18.30 90,400 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
PDB
21.8
21.8
21.50 21.80 21.50 1,100 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
87.9
87.9
87.95 87.95 87.75 3,700 0 0 0
PDR
12.3
12.3
11.80 12.40 11.80 8,033,600 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,600 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
39.3
39.3
38.60 39.55 38.60 333,300 0 0 0
PFL
1.7
1.7
1.60 1.70 1.60 32,500 0 0 0
PGB
9.6
9.6
9.60 9.80 9.60 12,500 0 0 0
PGC
12.7
12.7
12.60 13 12.60 60,700 0 0 0
PGD
22.2
22.2
22.05 22.15 22.05 1,400 0 0 0
PGI
23.1
23.1
23.10 23.10 23.10 900 0 0 0
PGN
6.2
6.2
6 6.40 6 1,600 0 0 0
PGS
68.9
68.9
64 68.90 64 500 0 0 0
PGT
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PGV
21.9
21.9
21.70 21.90 21.45 2,400 0 0 0
PHC
4.1
4.1
3.98 4.09 3.98 800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
51
51
59 59 51 200 0 0 0
PHP
48.2
48.2
45.90 48.80 45.60 541,700 0 0 0
PHR
33.2
33.2
32.67 33.21 32.45 310,900 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
14
14
13.80 14 13.80 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.30 10.30 10.20 300 0 0 0
PIT
8.3
8.3
8.54 8.60 8.30 19,500 0 0 0
PIV
6.5
6.5
6.50 6.50 6.40 28,500 0 0 0
PJC
34.6
34.6
34.60 34.60 34.60 2,100 0 0 0
PJS
28.3
28.3
28.28 28.28 28.28 0 0 0 0
PJT
9.1
9.1
9.15 9.15 9.14 400 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.3
20.3
20 20.30 19.80 96,300 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 3.60 100 0 0 0
PLP
4.4
4.4
4.33 4.35 4.04 75,400 0 0 0
PLX
38.0
38.0
38.50 38.50 37.45 3,051,800 0 0 0
PMB
9.8
9.8
9.63 9.81 9.63 1,100 0 0 0
PMC
124.8
124.8
124.84 124.84 124.84 0 0 0 0
PMG
6
6
5.98 6 5.60 7,300 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
36
36
35.90 36 35.90 400 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
39.9
39.9
39.90 39.90 39.90 4,043,900 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
14.1
14.1
14.20 14.20 14.10 1,000 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 1,100 0 0 0
POV
7
7
6.80 7 6.80 2,600 0 0 0
POW
13.6
13.6
13.40 13.60 13.30 6,388,700 0 0 0
PPC
9.0
9.0
8.98 8.99 8.87 115,700 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.9
25.9
25.90 25.90 25.90 6,600 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
10.8
10.8
10.10 10.80 9.90 900 0 0 0
PPY
7
7
7 7 7 1,600 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
9.50 10.10 9.20 600 0 0 0
PRE
29.4
29.4
29.30 29.40 28.80 900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10
10
9.80 10 9.80 600 0 0 0
PSB
5.3
5.3
5.30 5.30 5.10 16,800 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.9
11.9
11.80 12 11.80 26,900 0 0 0
PSE
10.4
10.4
10.70 10.70 10.40 1,500 0 0 0
PSI
9.1
9.1
8.70 9.20 8.70 286,000 0 0 0
PSL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
19
19
16 19 15.80 3,600 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 12,500 0 0 0
PTB
31.0
31.0
30.32 31.44 30.32 129,000 0 0 0
PTC
5.4
5.4
5.43 5.49 5.42 31,900 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
21.8
21.8
21.80 21.80 21.80 200 0 0 0
PTL
1.8
1.8
1.83 1.83 1.78 28,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTT
8
8
8.10 8.10 7.90 9,100 0 0 0
PTV
4.7
4.7
4.50 4.70 4.10 5,900 0 0 0
PV2
1.8
1.8
1.80 1.90 1.80 70,200 0 0 0
PVB
22
22
21.90 22 21.50 71,300 0 0 0
PVC
12.1
12.1
11.90 12.10 11.80 436,200 0 0 0
PVD
18.6
18.6
18.40 18.80 18.30 2,938,800 0 0 0
PVE
2.3
2.3
2.40 2.50 2.30 2,700 0 0 0
PVG
5.6
5.6
5.60 5.60 5.50 53,400 0 0 0
PVH
0.7
0.7
0.60 0.70 0.60 10,000 0 0 0
PVI
67
67
67 67.50 66.90 10,700 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 100 0 0 0
PVO
5.8
5.8
5.60 5.80 5.50 5,000 0 0 0
PVP
17.3
17.3
17.08 17.41 17.03 818,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 3,400 0 0 0
PVS
30.8
30.8
30.67 31.08 29.75 2,866,300 0 0 0
PVT
20.5
20.5
20.40 21 20.35 5,719,700 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 21,100 0 0 0
PVX
1.6
1.6
1.60 1.70 1.50 1,420,200 0 0 0
PVY
1.7
1.7
1.70 1.90 1.70 3,900 0 0 0
PWA
5.4
5.4
5.90 6.20 5.20 2,100 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 1,700 0 0 0
PXI
0.7
0.7
0.70 0.70 0.60 29,600 0 0 0
PXL
10.9
10.9
11 11 10.70 28,500 0 0 0
PXM
0.4
0.4
0.40 0.40 0.30 289,000 0 0 0
PXS
2.4
2.4
2.40 2.50 2.30 67,500 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 3,500 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
10.2
10.2
10 10.25 9.96 70,400 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
5.20 5.20 5.20 0 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 100 0 0 0
QNS
46.6
46.6
46.10 47 46 204,000 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
22
22 22 22 100 0 0 0
QST
27.9
27.9
27.90 27.90 27.90 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 12,600 0 0 0
QTP
11
11
11.10 11.10 10.90 261,200 0 0 0
RAL
77.8
77.8
77.80 77.80 77.30 4,800 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 1,700 0 0 0
REE
46.1
46.1
45.70 46.50 45.50 384,700 0 0 0
RIC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 18,500 0 0 0
RYG
8.6
8.6
8.43 8.57 8.37 6,400 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 400 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 10,000 0 0 0
S99
7.9
7.9
7.70 7.90 7.60 21,100 0 0 0
SAB
46.8
46.8
47 47 46.40 646,200 0 0 0
SAC
11.2
11.2
12.50 12.50 11.20 1,200 0 0 0
SAF
56
56
56 56 56 5,500 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
6
6
6.04 6.04 5.95 73,500 0 0 0
SAS
34.7
34.7
33.90 34.90 33.90 40,800 0 0 0
SAV
12.9
12.9
12.85 12.90 12.85 1,600 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.20 24.80 24 2,100 0 0 0
SBB
21.1
21.1
20.79 21.58 20.59 79,800 0 0 0
SBD
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBG
14.1
14.1
13.30 14.10 13.20 918,300 0 0 0
SBH
38.5
38.5
38 38.50 38 200 0 0 0
SBL
7.1
7.1
8.20 8.50 7.10 3,000 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
4.50 4.70 4.40 798,700 0 0 0
SBT
23.8
23.8
23.80 24 23.70 1,625,000 0 0 0
SBV
6.1
6.1
5.89 6.14 5.89 2,000 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 100 0 0 0
SCG
64.4
64.4
64.20 64.40 63.70 23,700 0 0 0
SCI
10.1
10.1
10 10.20 10 14,700 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,700 0 0 0
SCL
25.6
25.6
26.40 27.30 25.30 341,600 0 0 0
SCO
11.1
11.1
13 13.40 11.10 300 0 0 0
SCR
4.6
4.6
4.45 4.56 4.41 1,312,000 0 0 0
SCS
45.5
45.5
45.35 45.65 44.80 72,800 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 0 0 0 0
SD5
7.1
7.1
7.10 7.10 7.10 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.80 11,300 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 4,100 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 4,000 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 2,500 0 0 0
SDG
6.7
6.7
6.70 6.70 6.70 600 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 0 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 0.60 19,000 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 100 0 0 0
SEA
62.3
62.3
63 64.80 61.40 26,800 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.3
15.3
15.20 15.40 15.20 500 0 0 0
SEP
16.6
16.6
16.60 16.60 16.60 1,100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
SFG
10.6
10.6
10.05 10.60 10.05 900 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 100 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.8
12.8
12.60 12.90 12.60 9,400 0 0 0
SGC
106.5
106.5
106.51 106.51 106.51 100 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
54
54
53.10 54 53.10 1,600 0 0 0
SGP
20.7
20.7
19.90 21.30 19.90 81,700 0 0 0
SGR
10.2
10.2
9.84 10.20 9.76 82,200 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.6
8.6
8.31 8.57 8.31 13,800 0 0 0
SHA
3.9
3.9
3.94 3.94 3.85 7,100 0 0 0
SHB
11.9
11.9
11.55 11.95 11.50 69,615,500 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.4
6.4
6.60 6.80 6.40 600 0 0 0
SHI
14
14
14 14 14 267,900 0 0 0
SHN
7.1
7.1
6.90 7.20 6.90 68,600 0 0 0
SHP
31.5
31.5
32 32 30.30 600 0 0 0
SHS
15.9
15.9
14.80 15.90 14.50 23,528,600 0 0 0
SID
11.4
11.4
11.40 11.40 11.40 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 700 0 0 0
SJ1
17
17
17 17 17 0 0 0 0
SJD
14.0
14.0
13.95 14 13.85 48,600 0 0 0
SJE
12.2
12.2
11.70 12.20 11.70 18,200 0 0 0
SJG
25.1
25.1
23 25.10 23 1,000 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.5
47.5
46.50 47.50 46.45 11,800 0 0 0
SKG
7.8
7.8
7.55 7.80 7.47 69,600 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
22.6
22.6
23.10 23.10 22.60 700 0 0 0
SLS
141
141
139.40 141 139.40 3,400 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
40
40
39.60 40 39.60 2,000 0 0 0
SMC
10.1
10.1
9.95 10.05 9.95 49,400 0 0 0
SMN
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SMT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.7
23.7
23.30 23.70 23.30 300 0 0 0
SP2
25.5
25.5
25.70 26 25.50 12,100 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
9.6
9.6
9.58 9.65 9.58 1,300 0 0 0
SPV
35
35
35 35 35 200 0 0 0
SRA
1.7
1.7
1.70 1.80 1.70 232,100 0 0 0
SRB
1.4
1.4
1.50 1.50 1.40 8,700 0 0 0
SRC
39.1
39.1
36.60 39.10 36.60 200 0 0 0
SRF
7.0
7.0
6.98 7.19 6.58 9,200 0 0 0
SSB
15.3
15.3
15 15.30 14.85 2,242,100 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SSG
6.1
6.1
6.40 6.40 5.60 3,300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
20.8
20.8
19.70 20.75 19.65 38,706,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.2
2.2
2.11 2.23 2.08 211,500 0 0 0
STB
74.7
74.7
74.60 75.40 74.10 1,953,800 0 0 0
STC
14.4
14.4
16 16 14.40 2,400 0 0 0
STG
36.6
36.6
31.90 36.60 31.90 1,500 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.40 8.58 8.08 5,400 0 0 0
STP
9
9
9 9 9 300 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.6
1.6
1.20 1.60 1.20 200 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.0
17.0
17 17 15.35 10,200 0 0 0
SVD
4.3
4.3
4.35 4.54 4.30 29,500 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
3.5
3.5
3.30 3.60 3.30 274,500 0 0 0
SVT
9.6
9.6
9.54 9.58 9.54 4,400 0 0 0
SWC
23.5
23.5
23.70 23.70 23.10 3,500 0 0 0
SZB
39.9
39.9
39.70 39.90 39.70 1,700 0 0 0
SZC
18.7
18.7
17.98 18.73 17.93 685,300 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 500 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.5
28.5
28.23 28.45 28.17 14,000 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10 10.10 10 600 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
33
33
33 33 33 200 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
31.7
31.7
30.80 31.70 30.75 9,772,000 0 0 0
TCH
11.3
11.3
10.50 11.27 10.50 9,135,700 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
29.6
29.6
29.50 29.55 29.50 6,500 0 0 0
TCM
16.5
16.5
16.45 16.55 16.20 799,900 0 0 0
TCO
11.8
11.8
11.35 11.90 11.20 846,500 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 500 0 0 0
TCT
17.7
17.7
17.75 17.75 17.60 2,000 0 0 0
TCW
29.2
29.2
29.10 29.20 29.10 1,800 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.28 7.32 7.04 167,700 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.22 2.44 2.22 4,100 0 0 0
TDH
3.3
3.3
3.44 3.44 3.30 79,700 0 0 0
TDM
57.7
57.7
59 59 57.70 5,100 0 0 0
TDP
28.1
28.1
27.91 28.64 27.55 293,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 100 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 10,900 0 0 0
TDW
47.1
47.1
47 47.10 47 2,200 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 200 0 0 0
TEG
6.3
6.3
6.09 6.25 6.09 305,900 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
43.2
43.2
43.17 43.17 43.17 200 0 0 0
TGP
6.6
6.6
6.50 6.60 6.50 600 0 0 0
TH1
6.3
6.3
6.50 6.50 6.10 5,900 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
140
140
138 143 133 13,500 0 0 0
THG
28.8
28.8
28 28.90 27.95 40,200 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 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.1
7.1
7 7.10 7 4,600 0 0 0
THU
12.4
12.4
12.40 12.40 12.40 800 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
18.6
18.6
18.70 19.80 18.60 7,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.70 5.80 5.60 262,100 0 0 0
TIN
109.4
109.4
106.20 109.40 105 28,700 0 0 0
TIP
15.7
15.7
15.60 15.74 15.60 19,800 0 0 0
TIS
4
4
4.10 4.10 4 6,600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.4
9.4
9.60 9.60 8.60 300 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
10.8
10.8
10.80 10.80 10.80 1,900 0 0 0
TL4
8
8
8.10 8.20 8 66,000 0 0 0
TLD
8.3
8.3
8.35 8.35 8.33 21,700 0 0 0
TLG
52.6
52.6
52.10 52.70 52 164,400 0 0 0
TLH
3.9
3.9
3.95 3.95 3.92 169,500 0 0 0
TLP
7
7
7 7 7 12,100 0 0 0
TMB
48.9
48.9
47 49 47 3,100 0 0 0
TMC
7
7
6.60 7 6.60 13,000 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52
52
51.80 52 51.80 1,400 0 0 0
TMS
36.0
36.0
35.95 35.95 35.95 0 0 0 0
TMT
11.8
11.8
11.05 11.75 10.75 16,600 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
12.6
12.6
12.63 12.63 12.55 3,200 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
29.9
29.9
26.20 29.85 26.20 300 0 0 0
TNG
16.9
16.9
16.70 16.90 16.60 622,200 0 0 0
TNH
8.4
8.4
8.38 8.38 8.30 71,500 0 0 0
TNI
6
6
6 6.36 5.81 2,494,500 0 0 0
TNP
20.1
20.1
20.09 20.09 20.09 0 0 0 0
TNS
3.4
3.4
3.20 3.40 3.20 5,200 0 0 0
TNT
8.7
8.7
9.14 9.20 8.53 41,600 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
99.2
99.2
99.20 100.60 99.20 2,000 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
14.8
14.8
14.60 14.80 14.45 8,105,700 0 0 0
TPC
8.5
8.5
9 9 8.50 700 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
36.9
36.9
36.90 37 36.80 6,100 0 0 0
TRC
20.4
20.4
20.53 20.58 20.28 85,400 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
21.7
21.7
21.40 23 21.40 10,100 0 0 0
TSC
2.1
2.1
1.97 2.07 1.96 492,400 0 0 0
TSD
3.1
3.1
3.20 3.20 3.10 7,700 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
11.8
11.8
11.10 11.80 11.10 2,000 0 0 0
TTA
11.6
11.6
11.35 11.70 11.35 153,700 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.71 1.79 1.71 484,300 0 0 0
TTG
25
25
27 27 23.90 78,300 0 0 0
TTH
2
2
2.10 2.10 2 63,000 0 0 0
TTL
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TTN
12.4
12.4
12.20 12.50 12.10 9,700 0 0 0
TTS
6
6
5.50 6 5.20 1,200 0 0 0
TTT
32
32
32 32 32 100 0 0 0
TUG
20.8
20.8
18.70 20.80 18.70 300 0 0 0
TV1
19.8
19.8
20 20 19.80 24,000 0 0 0
TV2
26.2
26.2
25.45 26.20 25.10 68,100 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
14
14
13.40 14 13.40 51,000 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
6.99 7.15 6.99 21,400 0 0 0
TVC
8
8
7.60 8 7.50 8,600 0 0 0
TVD
8.6
8.6
8.70 8.70 8.40 43,100 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
9.6
9.6
9.40 9.70 9.20 491,100 0 0 0
TVS
14.1
14.1
14.50 14.50 13.75 429,800 0 0 0
TVT
16.4
16.4
16.35 16.35 16.35 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.60 4.70 4.60 900 0 0 0
TYA
16.8
16.8
16.80 16.80 16.80 400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.50 6.50 6.50 6,100 0 0 0
UDL
26
26
26 26 26 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.7
55.7
58 58 55.70 500 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
16.50 16.60 16.50 900 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 100 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VAV
33.3
33.3
31.47 33.33 31.47 200 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 3.70 3.40 32,700 0 0 0
VC3
23.3
23.3
23.16 23.35 22.33 1,327,400 0 0 0
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.4
7.4
7.20 7.40 7.20 62,900 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 1,500 0 0 0
VCA
6.5
6.5
6.47 6.47 6.47 0 0 0 0
VCB
59.1
59.1
57.80 59.10 57.50 4,695,200 0 0 0
VCC
10.1
10.1
11.50 11.50 10.10 23,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.6
285.6
285.70 285.70 285.60 200 0 0 0
VCG
15.9
15.9
15.45 15.95 15.45 1,839,800 0 0 0
VCI
22.1
22.1
20.75 22.10 20.75 13,297,500 0 0 0
VCM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VCP
23.2
23.2
23.30 23.60 23.20 15,900 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.3
32.3
32.40 32.40 32.20 36,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VDN
48.2
48.2
48.20 48.20 48.20 100 0 0 0
VDP
33
33
34.45 34.45 33 800 0 0 0
VDS
12.4
12.4
11.65 12.40 11.60 2,006,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 3 2.90 600 0 0 0
VE3
8.9
8.9
8 9 8 400 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 13,200 0 0 0
VEA
35.2
35.2
35.10 35.30 34.90 258,100 0 0 0
VEC
30.3
30.3
29.70 30.30 29.70 8,100 0 0 0
VEF
78.8
78.8
78.50 79 78 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.8
15.8
15.80 15.80 15.80 0 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 2,100 0 0 0
VFR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VGC
41.1
41.1
40.60 41.55 40.40 449,800 0 0 0
VGG
39.5
39.5
39.50 39.50 39.50 0 0 0 0
VGI
84.5
84.5
83.79 84.85 82.64 369,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.7
27.7
27.80 27.80 27.60 37,500 0 0 0
VGR
91.5
91.5
91 92 91 17,100 0 0 0
VGS
18.2
18.2
17.90 18.20 17.70 124,700 0 0 0
VGT
11.6
11.6
11.70 11.70 11.30 344,000 0 0 0
VGV
50.6
50.6
44 50.60 40.50 18,200 0 0 0
VHC
53
53
52.50 53 52.10 386,800 0 0 0
VHD
2.4
2.4
2.10 2.70 2.10 600 0 0 0
VHE
3
3
3 3 2.90 68,700 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 22,900 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
71.7
71.7
69.50 71.90 68.90 5,100,800 0 0 0
VIB
13.5
13.5
13.15 13.52 13.11 4,765,300 0 0 0
VIC
205
205
201.40 205.70 199.90 3,196,900 0 0 0
VID
4.6
4.6
4.60 4.60 4.60 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.4
15.4
15.40 15.70 15.40 8,300 0 0 0
VIG
4.2
4.2
4 4.30 3.90 109,800 0 0 0
VIM
10.1
10.1
10.27 10.27 10.08 1,200 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.68 9.80 9.68 19,800 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
22.10 24.90 22 2,200 0 0 0
VIW
24.6
24.6
24.50 24.70 24.20 141,600 0 0 0
VIX
13.5
13.5
12.65 13.50 12.65 51,033,700 0 0 0
VJC
124.5
124.5
123 125 122.10 1,367,400 0 0 0
VLA
7.5
7.5
7.51 7.51 7.51 0 0 0 0
VLB
48.5
48.5
48.50 48.60 47.70 33,400 0 0 0
VLC
11.8
11.8
12 12.10 11.80 18,500 0 0 0
VLG
6.9
6.9
8 8 6.80 4,000 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 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.70 2,000 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 0 0 0 0
VMG
2.6
2.6
2.50 2.80 2.50 400 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 300 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
14.10 14.10 13.80 3,200 0 0 0
VNB
13.1
13.1
13.30 13.30 13.10 37,800 0 0 0
VNC
36.3
36.3
36.30 36.30 36.30 800 0 0 0
VND
16.9
16.9
15.90 16.90 15.85 20,529,500 0 0 0
VNF
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VNG
7.0
7.0
6.22 6.95 6.21 1,300 0 0 0
VNH
0.7
0.7
0.90 0.90 0.70 114,800 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 1,800 0 0 0
VNL
18.8
18.8
18.80 18.85 18.80 28,800 0 0 0
VNM
63.8
63.8
64.10 64.10 63.40 3,581,800 0 0 0
VNP
17.7
17.7
17.60 18 17.50 14,200 0 0 0
VNR
18.3
18.3
18.10 18.40 18.10 4,500 0 0 0
VNS
7.2
7.2
7.15 7.15 7.15 1,000 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
570
570
562 574 560 2,600 0 0 0
VOS
11.3
11.3
10.90 11.25 10.85 496,400 0 0 0
VPA
2
2
2 2 2 200 0 0 0
VPB
25.7
25.7
24.90 25.70 24.75 13,914,800 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21
21
21 21 21 1,700 0 0 0
VPG
1.8
1.8
1.70 1.83 1.70 515,900 0 0 0
VPH
3.0
3.0
2.98 3.02 2.96 23,700 0 0 0
VPI
59.1
59.1
57.82 59.09 57.64 1,906,600 0 0 0
VPL
76.9
76.9
74.40 76.90 74 563,900 0 0 0
VPR
6.8
6.8
6.90 6.90 6.80 2,000 0 0 0
VPS
9.1
9.1
8.91 9.14 8.61 2,300 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 4,000 0 0 0
VRC
11.7
11.7
11.50 11.65 11.50 500 0 0 0
VRE
25.3
25.3
24 25.30 23.90 6,035,600 0 0 0
VRG
13.1
13.1
13 13.10 13 400 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 1,600 0 0 0
VSC
15.3
15.3
14.35 15.30 14.30 18,251,200 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 500 0 0 0
VSF
26.5
26.5
26.50 26.60 26.40 24,500 0 0 0
VSG
1.2
1.2
1.30 1.30 1.20 1,200 0 0 0
VSH
41.7
41.7
41.65 41.70 41.60 1,400 0 0 0
VSI
18.4
18.4
18.40 18.40 18.40 200 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 2.90 2.80 4,300 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
12.9
12.9
13 13.20 12.90 1,200 0 0 0
VTC
12.5
12.5
13.50 13.50 11.30 31,100 0 0 0
VTD
5
5
4.80 5 4.70 557,600 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTG
4
4
4 4 4 100 0 0 0
VTH
9.3
9.3
9.30 9.30 9.30 100 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
37.4
37.4
37.60 38 37 13,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.40 10.55 10.35 83,400 0 0 0
VTP
54.6
54.6
55.20 55.20 53.30 671,700 0 0 0
VTQ
4.5
4.5
4.60 4.60 4.50 1,500 0 0 0
VTR
10.4
10.4
10.40 10.40 10.30 1,700 0 0 0
VTV
14.1
14.1
14.10 14.50 14.10 61,100 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.40 20.30 1,304,900 0 0 0
VUA
15.1
15.1
15.10 15.10 15.10 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9
9
9 9 8.50 800 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
6.2
6.2
5.90 6.20 5.90 17,100 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 10.80 3,200 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16
16
16 16 16 100 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
10
10
9.50 10 9.50 900 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 91,600 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 0 0 0 0
XPH
15
15
15 15 15 100 0 0 0
YBC
7.2
7.2
7.20 7.20 7.10 600 0 0 0
YBM
9.5
9.5
9.50 9.50 9.50 200 0 0 0
YEG
7.7
7.7
7.50 7.67 7.50 489,400 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,927.8
1,927.8
0 0 0 332,596,886 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |