DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/08/2026

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 24/08/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.1
27.1
27.10 27.20 27.10 300 0 0 0
AAA
7.1
7.1
7.20 7.20 7.11 1,238,500 0 0 0
AAH
1.9
1.9
2.10 2.10 1.80 480,100 0 0 0
AAM
7.3
7.3
7 7.28 7 300 0 0 0
AAS
7.4
7.4
7.60 7.60 7.40 267,700 0 0 0
AAT
2.3
2.3
2.31 2.32 2.26 37,300 0 0 0
ABB
17
17
17 17.20 17 830,000 0 0 0
ABC
10.3
10.3
10.40 10.40 10.30 800 0 0 0
ABI
19.1
19.1
18.80 19.10 18.70 10,300 0 0 0
ABR
11.6
11.6
11.70 11.70 11.60 6,100 0 0 0
ABS
3.0
3.0
3.05 3.06 3 677,000 0 0 0
ABT
53
53
53 53 53 100 0 0 0
ABW
14.8
14.8
14.80 14.80 14.70 131,700 0 0 0
ACB
22.5
22.5
22.75 22.75 22.45 6,381,200 0 0 0
ACC
4.8
4.8
4.73 4.90 4.68 616,600 0 0 0
ACE
36.0
36.0
36.61 36.70 36.03 5,000 0 0 0
ACL
12.3
12.3
12.30 12.30 12.30 100 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
42.1
42.1
41.40 42.40 41.40 831,800 0 0 0
ADC
15.5
15.5
15.50 15.50 15.50 100 0 0 0
ADG
8.5
8.5
8.10 8.50 8.10 900 0 0 0
ADS
8.3
8.3
8.23 8.46 8.20 273,600 0 0 0
AG1
12.6
12.6
12.30 13.60 12.30 900 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.18 10.36 10.05 419,400 0 0 0
AGP
29.9
29.9
29 30 29 31,000 0 0 0
AGR
13.3
13.3
13.50 13.50 13.30 244,300 0 0 0
AGX
140
140
140 140 140 500 0 0 0
AIC
8
8
8 8 8 100 0 0 0
AIG
50
50
49.80 50.10 49.80 69,100 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.6
6.6
6.90 6.90 6.60 3,900 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6.9
6.9
6.40 7 6.40 1,400 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 0 0 0 0
AMS
7
7
6.80 7 6.80 13,800 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 388,900 0 0 0
ANV
17.2
17.2
17.35 17.40 17.15 412,500 0 0 0
APF
45.1
45.1
45.10 45.20 45 41,100 0 0 0
APG
4.9
4.9
4.95 4.95 4.81 161,100 0 0 0
APH
5.9
5.9
5.93 6.07 5.92 298,700 0 0 0
API
5.7
5.7
5.70 5.80 5.50 87,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.1
4.1
4.20 4.20 4.10 500 0 0 0
APS
6.1
6.1
6.10 6.20 6 383,800 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.9
16.9
16.10 16.90 16 4,900 0 0 0
ASM
5.9
5.9
5.95 6 5.90 368,700 0 0 0
ASP
12.4
12.4
12.15 12.50 12.05 139,900 0 0 0
AST
62.9
62.9
62.80 62.90 62.80 500 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 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
39.7
39.7
39.70 39.70 39.70 0 0 0 0
AVG
8.4
8.4
8.30 8.40 8.20 16,400 0 0 0
BAB
10.8
10.8
10.70 10.80 10.50 7,600 0 0 0
BAF
32.7
32.7
32.55 32.90 32.45 2,715,700 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
29
29
29 29 29 100 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
10.8
10.8
10.80 10.80 10.80 1,600 0 0 0
BBT
12.8
12.8
12.50 12.80 12.50 1,900 0 0 0
BCA
18.5
18.5
19.80 19.80 18.30 600 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 5.90 1,700 0 0 0
BCE
5.6
5.6
5.79 5.80 5.60 139,600 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
42.2
42.2
43.10 43.20 42.05 1,232,300 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
27.7
27.7
27 27.70 27 900 0 0 0
BDT
9.3
9.3
9.30 9.40 9.20 18,900 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
48.75 48.75 48 79,300 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
8
8
8 8 8 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.2
28.2
27.56 28.18 27.56 500 0 0 0
BHP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BIC
21.5
21.5
21.60 21.80 21.25 55,600 0 0 0
BID
36.9
36.9
37.60 37.75 36.85 3,922,800 0 0 0
BIG
4.8
4.8
4.70 4.90 4.70 580,700 0 0 0
BIO
13.1
13.1
13.10 13.10 13.10 1,000 0 0 0
BKC
12.8
12.8
12.90 13 12.50 11,400 0 0 0
BKG
2
2
2.09 2.09 1.95 1,450,000 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
18
18
18 18 18 0 0 0 0
BMC
11.3
11.3
11.50 11.50 11.25 4,800 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 100 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.08 13.22 13.03 105,700 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 500 0 0 0
BMK
9.4
9.4
9.60 9.60 9.40 2,500 0 0 0
BMP
144.7
144.7
146.90 146.90 144.60 54,300 0 0 0
BMS
13.2
13.2
13.30 13.30 13.10 52,300 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 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 200 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 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BRC
11.6
11.6
11.55 11.55 11.55 600 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
20.3
20.3
20 20.30 20 2,500 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 8 100 0 0 0
BSH
17.3
17.3
17.30 17.30 17.30 0 0 0 0
BSI
29.3
29.3
30 30 29.20 340,600 0 0 0
BSL
12.7
12.7
12.70 12.70 12.70 1,700 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 1,800 0 0 0
BSR
27.4
27.4
27 27.90 26.85 14,135,900 0 0 0
BT1
10.2
10.2
12.60 12.60 10.20 10,600 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
20
20.10 20.10 19.90 6,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
7.4
7.4
7.45 7.50 7.40 16,700 0 0 0
BTS
5
5
4.90 5 4.80 3,600 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
2.90 2.90 2.90 0 0 0 0
BVH
64.5
64.5
66.60 66.70 64.50 974,700 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
26.9
26.9
27.50 28.50 26.90 698,000 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.6
42.6
42.60 42.65 42.25 5,700 0 0 0
BWS
32
32
32 32 31.60 19,300 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
15.6
15.6
15.30 15.80 15.30 5,900 0 0 0
C47
8.9
8.9
8.85 8.99 8.85 22,600 0 0 0
C4G
5.6
5.6
5.60 5.70 5.50 202,200 0 0 0
C69
16.9
16.9
16.70 17 16.60 622,200 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
5.8
5.8
5.80 5.80 5.80 2,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.4
43.4
44 44 42.80 41,300 0 0 0
CAT
13.6
13.6
13.90 14 13.60 26,700 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
24.5
24.5
24.40 24.50 24.40 1,500 0 0 0
CC1
39.0
39.0
39.05 39.05 39.05 500 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 0 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.7
3.7
3.64 3.71 3.61 102,800 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 600 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
20
20
19.70 20.10 19.60 251,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.5
25.5
25.60 25.70 25.30 5,000 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
4.3
4.3
4.60 4.60 4.30 1,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
13.3
13.3
12.60 13.40 12.50 20,632,800 0 0 0
CET
2.9
2.9
2.90 2.90 2.90 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3 3 3 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26.3
26.3
26.85 26.85 26.20 16,100 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 9.10 26,300 0 0 0
CID
9.8
9.8
9 10.50 8.90 3,800 0 0 0
CIG
7
7
6.71 7.04 6.71 11,300 0 0 0
CII
15
15
14.85 15.20 14.55 19,110,300 0 0 0
CIP
1.4
1.4
1.40 1.40 1.40 0 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
59.5
59.5
59.92 60.17 59.51 7,500 0 0 0
CKD
22.9
22.9
20.50 22.90 20.50 700 0 0 0
CKG
5.9
5.9
5.81 6.04 5.61 256,400 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
53.5
53.5
53.50 53.50 53.50 1,000 0 0 0
CLH
20.5
20.5
20.50 20.50 20.40 10,900 0 0 0
CLL
27
27
27.25 27.25 26.90 4,400 0 0 0
CLM
55
55
55 55 55 0 0 0 0
CLW
55.9
55.9
60 60 55.90 300 0 0 0
CLX
13.1
13.1
13.20 13.20 13.10 9,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
18 18 17.80 900 0 0 0
CMF
359
359
359 359 359 0 0 0 0
CMG
24.6
24.6
24.60 24.90 24.40 139,600 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 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
16.9
16.9
16.30 17.40 16.30 17,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.9
5.9
5.90 6.10 5.90 22,200 0 0 0
CMT
11.6
11.6
11.50 11.60 11.50 800 0 0 0
CMV
9.7
9.7
9.03 9.69 9.03 1,000 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.80 4.87 4.80 12,300 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
22.35 22.35 22.35 100 0 0 0
CNN
55.9
55.9
55.90 55.90 55.90 0 0 0 0
CNT
5
5
5 5 5 6,400 0 0 0
COM
26.7
26.7
26.70 26.70 26.70 100 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
30.2
30.2
30.70 30.70 30.10 40,200 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.31 5.43 5.28 171,600 0 0 0
CRE
7.1
7.1
6.95 7.22 6.78 481,900 0 0 0
CSC
10.2
10.2
10.40 10.50 10.20 20,200 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
14.0
14.0
13.95 14 13.80 96,700 0 0 0
CSV
21.8
21.8
21.75 21.90 21.60 253,700 0 0 0
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
7.6
7.6
8.70 8.70 7.60 600 0 0 0
CTB
17
17
17 17 17 100 0 0 0
CTD
63.2
63.2
62.80 63.50 62.50 259,400 0 0 0
CTF
21
21
21.30 21.30 20.10 368,200 0 0 0
CTG
31.8
31.8
32.25 32.35 31.80 7,217,900 0 0 0
CTI
17.0
17.0
17.20 17.20 16.90 170,100 0 0 0
CTP
6.6
6.6
6.60 6.80 6.50 58,700 0 0 0
CTR
76.4
76.4
77.90 77.90 76.10 252,000 0 0 0
CTS
23.1
23.1
23.70 23.95 23.10 2,288,400 0 0 0
CTT
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CTW
27
27
27.30 27.30 27 200 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 0 0 0 0
D2D
27.9
27.9
27.70 28.15 27.60 12,600 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
2.40 2.40 2.37 27,800 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
7.88 8 7.66 16,700 0 0 0
DBC
16.6
16.6
16.80 16.80 16.55 1,145,000 0 0 0
DBD
47.6
47.6
47.23 47.62 46.85 152,600 0 0 0
DBM
25.1
25.1
25.10 25.10 25.10 500 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 1,500 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DC4
6.9
6.9
6.81 6.89 6.80 102,100 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
38.6
38.6
38.60 39 38.10 1,074,700 0 0 0
DCM
31.5
31.5
31.75 32.20 31.30 3,739,600 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 300 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
8.60 9 8.60 1,100 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 0 0 0 0
DDN
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DDV
18.1
18.1
18 18.30 18 251,700 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
39.2
39.2
39.74 39.87 38.94 482,400 0 0 0
DGT
3.8
3.8
3.60 3.90 3.60 246,000 0 0 0
DGW
42.8
42.8
43.15 43.40 41.85 1,727,000 0 0 0
DHA
52.7
52.7
52.90 53.30 52.30 5,600 0 0 0
DHB
11.1
11.1
11 11.20 10.80 122,300 0 0 0
DHC
35.8
35.8
36.50 36.60 35.75 297,800 0 0 0
DHD
26.2
26.2
26.50 26.50 26.20 3,200 0 0 0
DHG
91.1
91.1
90.97 91.26 90.88 14,100 0 0 0
DHM
6.6
6.6
6.90 6.90 6.55 4,300 0 0 0
DHN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 5,000 0 0 0
DHT
56.9
56.9
56.50 59.90 55.80 27,300 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 3.40 3.20 1,500 0 0 0
DIG
10.6
10.6
10.52 10.75 10.33 10,927,400 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
4.4
4.4
4.50 4.50 4.40 60,500 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.31 2.31 2.26 384,700 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DMC
56.3
56.3
56.25 56.25 56.25 200 0 0 0
DMN
6.9
6.9
8 8 6.90 600 0 0 0
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 100 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.4
8.4
8.50 8.50 8.40 1,600 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
20.40 20.40 20.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32
32
32.90 32.90 30.70 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
28.5
28.5
28.58 28.58 28.49 3,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61.20 61.70 61 13,000 0 0 0
DPG
30.5
30.5
30.10 30.70 29.90 627,500 0 0 0
DPH
45
45
45 45 45 100 0 0 0
DPM
22.3
22.3
22.40 22.75 22.20 3,422,100 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
37.20 37.50 37 252,500 0 0 0
DQC
9.2
9.2
9.69 9.69 9 19,800 0 0 0
DRC
10.6
10.6
10.65 10.70 10.45 206,600 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
1.8
1.8
1.79 1.79 1.69 208,900 0 0 0
DRI
14.1
14.1
14.60 14.80 14 406,900 0 0 0
DRL
41.5
41.5
41.50 41.65 41.50 3,000 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23
23
23.25 23.50 22.95 559,500 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.6
36.6
36.95 36.95 36.55 1,100 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.9
8.9
9 9.30 8.80 51,600 0 0 0
DTA
3.5
3.5
3.49 3.63 3.32 11,000 0 0 0
DTD
11.6
11.6
11.40 11.60 11.30 359,800 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 2 1.90 1,400 0 0 0
DTK
11.1
11.1
11 11.10 11 1,000 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
58.7
58.7
59.20 59.20 58.71 2,700 0 0 0
DTT
17.0
17.0
16.95 16.95 16.95 0 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.1
5.1
5.20 5.20 5.10 60,200 0 0 0
DVN
17.0
17.0
17.19 17.19 17.01 64,000 0 0 0
DVP
74.6
74.6
75.16 75.16 74.39 5,900 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 10,500 0 0 0
DWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DXG
11.8
11.8
11.60 12 11.45 23,483,400 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 14.80 14.40 266,600 0 0 0
DXS
6.4
6.4
6 6.35 5.93 4,753,100 0 0 0
DXV
3.5
3.5
3.45 3.45 3.45 300 0 0 0
E12
4.7
4.7
4.50 4.70 4.50 500 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10
10
10 10 10 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
20
20
19.60 20 19.60 400 0 0 0
EFI
2.2
2.2
2.30 2.60 2 125,600 0 0 0
EIB
17.4
17.4
17.60 17.70 17.35 4,216,300 0 0 0
EIC
18.2
18.2
17.70 18.60 17.70 3,000 0 0 0
EID
19
19
19.10 19.10 19 2,800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 11,900 0 0 0
ELC
14.1
14.1
14.24 14.43 14.10 209,400 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.0
18.0
17.52 17.99 17.52 800 0 0 0
EVE
8.7
8.7
8.72 8.73 8.68 1,900 0 0 0
EVF
12.7
12.7
12.75 12.75 12.55 1,271,500 0 0 0
EVG
4.4
4.4
4.30 4.47 4.30 789,700 0 0 0
EVS
5.6
5.6
5.60 5.60 5.50 137,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.05 3.09 3.01 106,600 0 0 0
FCN
11.5
11.5
11.20 11.50 11.15 414,100 0 0 0
FCS
6
6
6 6 6 0 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 600 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 25 300 0 0 0
FIC
16.5
16.5
16.50 16.50 16.40 2,200 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.3
4.3
4.22 4.27 4.10 643,600 0 0 0
FIT
3.1
3.1
3.16 3.16 3.13 171,000 0 0 0
FMC
33.9
33.9
33.85 34 33.85 14,000 0 0 0
FOC
60.7
60.7
60.10 60.80 60.10 14,400 0 0 0
FOX
64.4
64.4
65.10 65.10 64.20 59,800 0 0 0
FPT
71.4
71.4
72.50 72.70 71.40 4,611,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
147.5
147.5
143 148 142.60 461,600 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
38.7
38.7
40.20 40.20 38.50 9,400 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
22.7
22.7
23.50 23.50 22.65 936,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.80 9 8.60 90,500 0 0 0
GAS
85
85
83.80 87.60 82 2,691,300 0 0 0
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
18.70 19.10 18.70 13,600 0 0 0
GDA
12.5
12.5
12.60 12.60 12.40 18,900 0 0 0
GDT
16
16
16 16 15.80 4,700 0 0 0
GDW
25
25
25 25 25 0 0 0 0
GEG
12.8
12.8
12.80 12.80 12.55 118,200 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.3
26.3
26.80 26.90 26.20 11,053,600 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.4
11.4
11.90 11.90 11.30 2,300 0 0 0
GIL
8.0
8.0
8.02 8.02 7.80 109,000 0 0 0
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
77.5
77.5
77.80 78.40 77.40 646,100 0 0 0
GMH
7.0
7.0
6.98 6.98 6.98 200 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
GPC
1.9
1.9
1.90 2 1.90 13,700 0 0 0
GSM
24.9
24.9
25 25 24.90 600 0 0 0
GSP
9.9
9.9
9.86 9.89 9.85 52,900 0 0 0
GTA
6.9
6.9
6.91 6.91 6.91 0 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.2
32.2
32.30 33.30 32.10 3,394,700 0 0 0
GVT
77.2
77.2
77.20 77.20 77.20 0 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 800 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 12.71 300 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.3
14.3
14.20 14.30 14.10 1,271,900 0 0 0
HAH
48.4
48.4
48.50 48.80 48.10 663,500 0 0 0
HAM
44.2
44.2
44.20 44.20 44.20 0 0 0 0
HAN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HAP
7.5
7.5
7.37 7.50 7.11 125,600 0 0 0
HAR
2.7
2.7
2.70 2.72 2.68 54,500 0 0 0
HAS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAT
28.4
28.4
30.50 30.50 27.50 6,100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
9.2
9.2
9.24 9.24 9.14 74,200 0 0 0
HBC
4.1
4.1
4.10 4.10 4 882,700 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.6
6.6
5.70 6.60 5.70 200 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
22.3
22.3
22.30 22.90 22.30 7,900 0 0 0
HCD
6.3
6.3
6.27 6.30 6.24 46,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.3
26.3
26.50 27 26.20 6,291,700 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.6
9.6
9.60 9.60 9.60 100 0 0 0
HD6
7.9
7.9
7.70 7.90 7.70 800 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.4
6.4
6.60 6.70 6.40 166,800 0 0 0
HDB
27.4
27.4
27.65 28 27.35 14,298,600 0 0 0
HDC
12.6
12.6
12.30 12.75 12.10 2,327,700 0 0 0
HDG
16.8
16.8
16.50 16.80 16.35 1,286,500 0 0 0
HDM
31.9
31.9
32 32 31.90 300 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
27.7
27.7
27.60 27.70 27.60 5,100 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
118
118
120 120 118 2,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
82
82
82 82 82 2,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.5
15.5
15.15 15.60 14.95 747,400 0 0 0
HHS
11.1
11.1
10.45 11.10 10.25 3,071,900 0 0 0
HHV
10.2
10.2
10.20 10.25 10.10 3,715,200 0 0 0
HID
3.4
3.4
3.44 3.47 3.38 107,000 0 0 0
HII
9.2
9.2
8.87 9.28 8.80 699,700 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
26.2
26.2
26.20 26.20 26.20 200 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14
14
13.80 14 13.40 33,700 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 10 800 0 0 0
HLD
13.3
13.3
13.49 13.97 13.01 24,300 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
10.60 10.75 10.50 7,300 0 0 0
HMD
14
14
14 14 14 100 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HMR
9.8
9.8
9.70 9.90 9.70 4,900 0 0 0
HMS
29
29
29.20 29.20 28.80 8,100 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.6
9.6
9.50 9.60 9.50 4,900 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 600 0 0 0
HNG
6.7
6.7
6.60 6.70 6.60 940,500 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 516,800 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 4,600 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 16.20 16.20 6,900 0 0 0
HPG
22.3
22.3
22 22.30 21.85 28,790,200 0 0 0
HPH
15.5
15.5
15.20 15.50 15.20 600 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
62.5
62.5
60 64.90 60 6,200 0 0 0
HPT
27.4
27.4
27.40 27.40 27.40 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
4.22 4.24 4.18 1,971,200 0 0 0
HQC
2.2
2.2
2.20 2.23 2.18 2,693,400 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34
34
31.90 34.95 31.90 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.1
11.1
10.95 11.10 10.85 5,059,200 0 0 0
HSL
10
10
9.40 10 9.26 1,248,100 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.90 12,000 0 0 0
HT1
12.6
12.6
12.70 12.70 12.46 205,600 0 0 0
HTC
31
31
31 31 31 0 0 0 0
HTE
2.7
2.7
2.70 2.80 2.70 1,500 0 0 0
HTG
34.5
34.5
34.50 34.50 34.50 2,300 0 0 0
HTI
18.7
18.7
18.75 18.80 18.65 15,800 0 0 0
HTL
21.6
21.6
21.40 21.60 21.05 3,400 0 0 0
HTM
10.9
10.9
10.80 11.50 10.80 3,500 0 0 0
HTN
5.9
5.9
5.89 6.05 5.87 543,100 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 0 0 0 0
HTV
13.0
13.0
13.07 13.07 12.45 11,800 0 0 0
HU1
5.2
5.2
5.11 5.20 5.11 1,300 0 0 0
HU4
8.3
8.3
8.48 8.48 8.12 3,300 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.4
11.4
11.04 11.48 11.04 14,900 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13
13
12.90 13.10 12.90 1,841,700 0 0 0
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.8
10.8
11.20 11.30 10.60 412,100 0 0 0
HVN
22.9
22.9
23.85 23.85 22.80 564,000 0 0 0
HVT
23.6
23.6
23.90 23.90 23.50 3,000 0 0 0
HWS
14.8
14.8
14.50 14.80 14.50 2,800 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
1.80 1.80 1.70 300 0 0 0
ICG
10.7
10.7
10.90 11.20 10.70 17,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.99 24.99 24.99 100 0 0 0
ICT
17
17
17 17 17 17,200 0 0 0
IDC
32.7
32.7
33.30 33.60 32.50 1,745,500 0 0 0
IDI
5.0
5.0
4.95 4.99 4.93 191,200 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.60 228,500 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.5
20.5
20.80 20.80 20.50 16,300 0 0 0
IFS
17
17
17 17 17 0 0 0 0
IJC
7.5
7.5
7.40 7.49 7.35 1,785,800 0 0 0
ILA
6.6
6.6
6.70 6.80 6.50 18,800 0 0 0
ILB
19.1
19.1
19.31 19.31 18.98 5,700 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.6
19.6
19.10 19.60 19 3,200 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.8
38.8
37.75 39.10 37.75 18,600 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 18,000 0 0 0
IPA
13.8
13.8
13.70 14.40 13.70 95,800 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.9
24.9
25 25 24.90 300 0 0 0
IST
30.8
30.8
30.39 31.13 30.30 3,100 0 0 0
ITC
9.4
9.4
9.42 9.46 9.28 57,400 0 0 0
ITD
11.9
11.9
11.90 11.95 11.45 57,700 0 0 0
ITQ
2.6
2.6
2.60 2.60 2.50 23,400 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 300 0 0 0
IVS
6.5
6.5
6.50 6.60 6.40 40,400 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.0
3.0
2.95 3.05 2.95 116,000 0 0 0
KBC
27.4
27.4
27.35 27.45 27.25 1,723,700 0 0 0
KCB
9.9
9.9
9.90 10 9.70 17,100 0 0 0
KDC
52
52
51.80 52 51.30 410,200 0 0 0
KDH
18.6
18.6
18.20 18.80 18 11,393,900 0 0 0
KDM
20.5
20.5
21.90 21.90 19.50 19,000 0 0 0
KGM
5.4
5.4
5.50 5.50 5.40 1,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.93 4.93 4.84 4,085,600 0 0 0
KHP
9.9
9.9
9.81 9.88 9.52 9,900 0 0 0
KHS
13.2
13.2
12.90 13.20 12.80 3,800 0 0 0
KHW
27
27
27.90 27.90 27 200 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.28 2.36 2.23 2,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34.80 34.90 32.55 541,500 0 0 0
KSB
13.8
13.8
13.90 14 13.80 752,100 0 0 0
KSD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
KSF
78.2
78.2
79.90 79.90 78.10 90,400 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 0 0 0 0
KTS
21
21
21 21.10 20.30 2,400 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 1,300 0 0 0
L12
4.9
4.9
5 5 4.90 900 0 0 0
L14
21.6
21.6
21.60 21.80 21.20 68,500 0 0 0
L18
15
15
14.70 15.30 14.70 800 0 0 0
L40
22.9
22.9
22.50 23.90 22 53,500 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
20
20
18.30 20 18.30 16,400 0 0 0
LAI
8
8
7.90 8.10 7.90 2,800 0 0 0
LAS
12.2
12.2
12.40 12.40 12.10 127,500 0 0 0
LAW
22.8
22.8
22.80 22.80 22.80 0 0 0 0
LBE
14.4
14.4
14.50 14.50 14.40 1,000 0 0 0
LBM
27.9
27.9
27.30 28.20 27.30 9,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.25 7.29 7.17 1,032,400 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.77 2.83 2.74 714,200 0 0 0
LDP
8.1
8.1
8 8.20 8 3,200 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
4.9
4.9
5.08 5.08 4.88 45,400 0 0 0
LHC
46.4
46.4
45 46.40 45 17,400 0 0 0
LHG
25.9
25.9
26.15 26.15 25.75 182,100 0 0 0
LIC
35
35
34 35 34 15,100 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 134,100 0 0 0
LIX
24.7
24.7
25.10 25.10 24.70 20,100 0 0 0
LKW
31
31
31.60 31.60 31 200 0 0 0
LLM
34.9
34.9
34.70 35.50 34.70 22,200 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM8
15.0
15.0
14.95 14.95 14.95 4,000 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 800 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
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
49.1
49.1
51 51 48.50 3,938,800 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.3
34.3
34.50 34.50 34.30 3,200 0 0 0
LSS
8.0
8.0
8.10 8.10 7.99 91,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
19.9
19.9
19.90 20.10 19.90 28,800 0 0 0
MA1
28.6
28.6
28.60 28.60 28.60 2,000 0 0 0
MAC
11.2
11.2
11.30 11.30 11.20 900 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
20.8
20.8
21.05 21.20 20.75 11,070,400 0 0 0
MBG
2.3
2.3
2.30 2.40 2.20 124,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
18.10 18.50 17.80 4,844,800 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 7.10 0 0 0 0
MCM
26.8
26.8
26.90 26.95 26.25 21,900 0 0 0
MCO
4.8
4.8
4.70 4.80 4.60 12,000 0 0 0
MCP
28.0
28.0
28.10 28.10 27.90 34,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.70 8.70 8.20 1,200 0 0 0
MDF
5.2
5.2
5.20 5.20 5.20 4,200 0 0 0
MDG
36
36
35 36 35 5,400 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
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.1
30.1
30.30 30.50 30.10 5,100 0 0 0
MGC
10.1
10.1
10.10 10.10 10.10 2,200 0 0 0
MGG
24.2
24.2
24.10 24.60 24.10 17,600 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 100 0 0 0
MH3
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
7.6
7.6
7.30 7.96 7.30 17,800 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.2
16.2
15.92 16.29 15.92 335,100 0 0 0
MKP
27
27
26.20 27 26.20 400 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15.4
15.4
15.20 15.40 15.10 1,000 0 0 0
MML
28.6
28.6
28.90 29.10 28.30 26,100 0 0 0
MNB
24
24
24 24 24 1,000 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
14.80 15.10 14.80 2,100 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 18.80 200 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.3
13.3
13.29 13.33 13.17 4,315,100 0 0 0
MSH
30.7
30.7
30.60 30.95 30.25 83,900 0 0 0
MSN
70
70
70.70 70.80 69.50 4,715,100 0 0 0
MSR
43.5
43.5
42.21 44.07 42.21 2,151,600 0 0 0
MST
10.1
10.1
10 10.20 10 656,200 0 0 0
MTA
10.1
10.1
10.00 10.10 9.80 13,800 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 0 0 0 0
MVC
12.4
12.4
12.38 12.38 12.28 5,000 0 0 0
MVN
71.5
71.5
68.70 73.20 68 55,000 0 0 0
MWG
75.1
75.1
75.50 75.60 74.60 2,470,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.20 48.35 47.95 382,100 0 0 0
NAG
6.8
6.8
6.70 6.80 6.60 35,000 0 0 0
NAP
10
10
10.50 10.50 10 5,900 0 0 0
NAS
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
15.1
15.1
15.10 15.10 15.10 2,000 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
17.2
17.2
16.95 17.15 16.95 9,100 0 0 0
NBC
7.5
7.5
7.60 7.60 7.40 22,000 0 0 0
NBE
8.5
8.5
8.50 8.60 8.50 3,000 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
11
11
11 11 11 100 0 0 0
NCS
37
37
37 37 37 900 0 0 0
NCT
82.7
82.7
83.50 83.60 82.70 21,000 0 0 0
ND2
32.3
32.3
32.30 32.30 32.30 500 0 0 0
NDC
145
145
145 145 145 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.8
8.8
8.80 8.80 8.60 152,100 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
5
5
4.60 5 4.60 300 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
5.7
5.7
5.70 5.70 5.60 56,800 0 0 0
NET
59.5
59.5
60 60 59 2,200 0 0 0
NFC
59.9
59.9
59.90 59.90 59.90 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
7.95 8.40 7.95 190,900 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.7
9.7
9.92 9.92 9.65 137,700 0 0 0
NHT
11.4
11.4
11.50 11.50 11.40 10,000 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
11.2
11.2
11.10 11.20 10.95 2,103,100 0 0 0
NLG
24.5
24.5
24.05 24.65 24 1,845,400 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.5
40.5
39.52 40.50 39.52 20,100 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NO1
4.8
4.8
4.80 4.80 4.71 15,900 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 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
5
5
5 5 4.80 1,262,800 0 0 0
NSC
70
70
70 70 70 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.30 4.10 18,800 0 0 0
NSL
16
16
16.20 16.20 16 2,000 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.3
12.3
12.30 12.30 12.30 0 0 0 0
NT2
21.4
21.4
21.60 21.70 21.30 588,900 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
13.4
13.4
12.65 13.35 12.45 702,400 0 0 0
NTP
50.8
50.8
51 51.40 50.60 131,400 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
12
12.20 12.20 11.80 620,300 0 0 0
NVL
13.6
13.6
13.55 13.80 13.40 12,365,000 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.5
7.5
7.52 7.52 7.52 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.9
3.9
3.60 3.90 3.60 1,200 0 0 0
OCB
11
11
10.90 11 10.80 4,837,400 0 0 0
OCH
6.2
6.2
6.40 6.40 6.20 23,800 0 0 0
ODE
46.6
46.6
46.40 46.60 46.40 18,200 0 0 0
OGC
2.2
2.2
2.16 2.20 2.16 537,800 0 0 0
OIL
13.6
13.6
13.26 13.94 13.26 3,425,900 0 0 0
ONE
9.6
9.6
9.50 9.90 9.50 2,700 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
21 21 21 600 0 0 0
ORS
14.6
14.6
14.55 15 14.25 9,349,800 0 0 0
PAC
15.6
15.6
15.75 15.90 15.60 132,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.1
20.1
20.30 20.35 20.05 240,000 0 0 0
PAP
30
30
30 30 30 300 0 0 0
PAS
2.3
2.3
2.40 2.40 2.20 170,200 0 0 0
PAT
63.2
63.2
64.22 64.22 63.17 15,900 0 0 0
PBC
5.3
5.3
5.20 5.30 5.10 5,800 0 0 0
PBP
10.4
10.4
10.41 10.51 10.05 700 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.5
20.5
20.90 20.90 20.50 1,029,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.03 18.40 18.03 9,700 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PCH
18.4
18.4
18.50 18.50 18.30 83,100 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PDB
21.8
21.8
21.30 22 21.30 3,100 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
93.8
93.8
87.95 93.81 87.95 10,600 0 0 0
PDR
12.9
12.9
12.30 12.95 12.30 11,219,400 0 0 0
PEG
3.6
3.6
3.40 3.60 3.40 400 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
39.5
39.5
39.45 39.95 39.30 242,200 0 0 0
PFL
1.6
1.6
1.70 1.70 1.60 15,600 0 0 0
PGB
9.5
9.5
9.70 9.80 9.50 54,400 0 0 0
PGC
12.9
12.9
12.65 13 12.65 4,500 0 0 0
PGD
22.2
22.2
22.15 22.15 22.15 200 0 0 0
PGI
23
23
23.10 23.10 23 2,100 0 0 0
PGN
5.8
5.8
6.20 6.20 5.80 10,100 0 0 0
PGS
68.9
68.9
68.90 68.90 68.90 0 0 0 0
PGT
6
6
6 6 6 1,600 0 0 0
PGV
21.9
21.9
21.90 21.95 21.65 5,900 0 0 0
PHC
4.0
4.0
4.05 4.05 3.91 2,700 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 100 0 0 0
PHP
47.6
47.6
48.50 49.40 47.30 248,500 0 0 0
PHR
33.0
33.0
33.27 33.54 32.78 537,300 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
24
24
24 24 24 0 0 0 0
PIC
12.8
12.8
12.80 12.80 12.80 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PIT
8.4
8.4
8.30 8.40 8.30 2,100 0 0 0
PIV
6.4
6.4
6.50 6.50 6.40 25,300 0 0 0
PJC
32.5
32.5
37.70 37.70 32.50 500 0 0 0
PJS
32.4
32.4
32.45 32.45 32.45 100 0 0 0
PJT
9
9
9 9 9 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.5
20.5
20.40 20.90 20.40 363,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
PLP
4.3
4.3
4.35 4.40 4.30 10,500 0 0 0
PLX
38.1
38.1
38.40 39 37.80 5,303,300 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 11,500 0 0 0
PMC
122
122
124.70 124.70 122 400 0 0 0
PMG
6
6
6 6 6 1,400 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 35 200 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 0 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
42.7
42.7
42.65 42.65 42.65 1,143,100 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
14.5
14.5
14.10 14.60 14.10 4,800 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
POV
7.2
7.2
7.20 7.20 7.10 2,700 0 0 0
POW
13.6
13.6
13.65 13.70 13.50 8,007,800 0 0 0
PPC
9.0
9.0
8.99 8.99 8.91 109,200 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
25.9
25.9
26.10 26.10 25.90 11,700 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 18.50 200 0 0 0
PPS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PPY
7
7
7 7 6.50 5,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
9.20 10.80 9.20 200 0 0 0
PRE
30.5
30.5
29.60 30.80 29.60 4,000 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.5
10.5
8.60 10.50 8.60 1,000 0 0 0
PSB
5.1
5.1
5.30 5.30 5.10 15,800 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12
12
11.90 12.40 11.80 147,000 0 0 0
PSE
10.6
10.6
10.80 10.80 10.60 400 0 0 0
PSI
8.8
8.8
9.30 9.30 8.80 146,100 0 0 0
PSL
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PSW
7.5
7.5
7.50 7.50 7.50 15,500 0 0 0
PTB
31.5
31.5
31.10 31.48 30.56 306,900 0 0 0
PTC
5.4
5.4
5.43 5.43 5.43 2,000 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
21.8
21.8
21.80 21.80 21.80 0 0 0 0
PTL
1.8
1.8
1.79 1.90 1.78 75,600 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
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 8 8 1,500 0 0 0
PTV
4.5
4.5
4.70 4.70 4.50 7,200 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 4,700 0 0 0
PVB
22.3
22.3
22.30 22.90 22 130,700 0 0 0
PVC
12.4
12.4
12 12.70 12 871,800 0 0 0
PVD
19.4
19.4
18.90 19.75 18.75 7,193,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 70,200 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.7
66.7
67 67.50 66.60 45,300 0 0 0
PVM
18.3
18.3
18 18.50 18 5,800 0 0 0
PVO
5.6
5.6
5.80 6 5.50 27,400 0 0 0
PVP
17.5
17.5
17.41 17.55 17.27 604,800 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
31.7
31.7
30.92 32 30.92 4,872,300 0 0 0
PVT
20.7
20.7
20.60 20.90 20.50 4,028,300 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6.2
6.2
6.50 6.50 6.20 400 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 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
10.8
10.8
11.20 11.20 10.60 78,100 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
14.3
14.3
14.30 14.30 14.30 0 0 0 0
QCG
10.9
10.9
10.20 10.90 10.15 368,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
31.4
31.4
31.40 31.40 31.40 0 0 0 0
QNS
46.6
46.6
46.70 46.70 46.40 195,400 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
36 36 36 0 0 0 0
QSP
22
22
22 22 22 200 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 0 0 0 0
QTP
11.1
11.1
11 11.10 11 54,600 0 0 0
RAL
77.8
77.8
77.50 78.90 77.20 1,200 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
11.30 11.30 11.30 0 0 0 0
REE
46.2
46.2
46.70 46.70 46.05 396,800 0 0 0
RIC
6.9
6.9
6.60 7.70 6.60 3,600 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 2,200 0 0 0
RYG
8.5
8.5
8.60 8.60 8.37 214,800 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
33
33
33 33 33 0 0 0 0
S55
63.9
63.9
59.40 63.90 59.40 200 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 100 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.90 7.90 7.80 11,400 0 0 0
SAB
46.1
46.1
46.90 46.90 45.65 1,184,800 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 800 0 0 0
SAF
56
56
56 56 56 4,800 0 0 0
SAL
3.7
3.7
3.72 3.72 3.72 0 0 0 0
SAM
6.0
6.0
6 6.10 6 82,600 0 0 0
SAS
35.2
35.2
34.70 35.50 34.70 27,100 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 200 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SBA
24.4
24.4
24.75 24.75 24.35 1,500 0 0 0
SBB
20.8
20.8
20.99 21.68 20.79 12,300 0 0 0
SBD
6.9
6.9
7.20 7.20 6.90 2,000 0 0 0
SBG
14
14
14.20 14.25 13.90 439,300 0 0 0
SBH
39
39
40 40 39 1,400 0 0 0
SBL
7.3
7.3
8.30 8.30 7.30 400 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
4.5
4.5
4.70 4.70 4.50 687,700 0 0 0
SBT
24.2
24.2
23.80 24.15 23.75 1,290,300 0 0 0
SBV
6.1
6.1
5.75 6.11 5.75 800 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 0 0 0 0
SCG
64.8
64.8
64.40 64.90 64.40 23,500 0 0 0
SCI
10.2
10.2
9.90 10.30 9.90 15,500 0 0 0
SCJ
2.6
2.6
2.50 2.60 2.50 5,600 0 0 0
SCL
26
26
26 26.60 25.70 112,800 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.7
4.7
4.55 4.75 4.53 2,261,000 0 0 0
SCS
45.8
45.8
46.30 46.30 45.70 101,800 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 2,800 0 0 0
SD5
7.1
7.1
7.10 7.10 7.10 400 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 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
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SDK
8.7
8.7
8.75 8.82 8.75 38,200 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 0 0 0 0
SDV
32.5
32.5
32.50 32.50 32.50 100 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
64.1
64.1
63.30 64.10 63 43,600 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 200 0 0 0
SEP
16
16
16 16 16 700 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.5
10.5
10.30 10.55 10.30 1,500 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SFN
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SGB
12.6
12.6
12.80 12.90 12.60 14,300 0 0 0
SGC
106.5
106.5
106.51 106.51 106.51 0 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
53.8
53.8
54 54 53.30 12,000 0 0 0
SGP
21.2
21.2
21.20 21.30 20.80 27,400 0 0 0
SGR
10.3
10.3
10.20 10.35 10.10 69,900 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 500 0 0 0
SGT
8.8
8.8
8.32 9 8.32 7,900 0 0 0
SHA
3.9
3.9
3.95 3.97 3.91 4,700 0 0 0
SHB
12.1
12.1
12.05 12.20 11.90 50,586,300 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
6.1
6.1
6.10 6.10 6.10 2,100 0 0 0
SHI
14.1
14.1
13.95 14.10 13.95 149,100 0 0 0
SHN
7.1
7.1
7.10 7.20 6.90 69,800 0 0 0
SHP
31.5
31.5
31.40 31.50 31.40 700 0 0 0
SHS
15.6
15.6
15.90 16.20 15.60 15,873,500 0 0 0
SID
11.8
11.8
11.40 11.80 10.90 1,600 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
15.6
15.6
15.30 18.50 15.30 600 0 0 0
SJD
14.0
14.0
13.95 13.95 13.85 56,500 0 0 0
SJE
12.7
12.7
12.30 12.80 12.30 20,900 0 0 0
SJG
21.1
21.1
21.10 21.20 21.10 16,500 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.9
47.9
47.50 47.90 47 9,100 0 0 0
SKG
7.7
7.7
7.80 7.86 7.65 70,400 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
22.8
22.8
22.80 22.80 22.80 0 0 0 0
SLS
141.2
141.2
141 144 141 3,400 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SMB
40.1
40.1
40 40.10 39.60 47,900 0 0 0
SMC
10.1
10.1
10.15 10.15 10 84,100 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.5
23.5
23.90 23.90 23.40 4,000 0 0 0
SP2
26.7
26.7
25.50 26.70 25.50 7,300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 500 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
9.60 9.60 9.60 400 0 0 0
SPV
35
35
35 35 35 0 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 1,000 0 0 0
SRC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SRF
6.8
6.8
6.97 7.27 6.63 5,200 0 0 0
SSB
15.5
15.5
15.50 15.50 15.20 2,272,800 0 0 0
SSC
21.9
21.9
21.90 21.90 21.90 0 0 0 0
SSG
5.8
5.8
6 6 5.80 1,300 0 0 0
SSH
61
61
61 61 61 1,000 0 0 0
SSI
21.3
21.3
21.40 21.60 21.10 32,450,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.17 2.22 2.10 116,600 0 0 0
STB
74.9
74.9
75.20 75.40 74.80 1,338,500 0 0 0
STC
13
13
13.20 13.50 13 9,200 0 0 0
STG
34.1
34.1
34.05 34.05 34.05 200 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.3
8.3
8.21 8.40 8.20 2,700 0 0 0
STP
8.1
8.1
8.10 8.10 8.10 700 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
16.8
16.8
16.75 16.80 16.10 4,000 0 0 0
SVD
4.2
4.2
4.59 4.60 4.16 8,700 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
3.4
3.4
3.50 3.60 3.40 138,800 0 0 0
SVT
9.6
9.6
9.49 9.58 9.49 600 0 0 0
SWC
24.3
24.3
24.30 24.30 24.30 100 0 0 0
SZB
39.7
39.7
39.90 40 39.70 1,500 0 0 0
SZC
18.5
18.5
18.83 18.92 18.54 558,600 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
29.0
29.0
28.56 29.12 28.56 86,200 0 0 0
TA6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TA9
10.1
10.1
10.20 10.20 10 4,400 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
32.95 33 32.95 800 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
31.5
31.5
31.65 31.90 31.45 10,086,100 0 0 0
TCH
12.0
12.0
11.45 12.05 11.27 15,298,100 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
29.60 29.60 29.50 3,000 0 0 0
TCM
16.6
16.6
16.50 16.55 16.35 792,800 0 0 0
TCO
11.6
11.6
11.80 12.15 11.50 838,800 0 0 0
TCR
2.2
2.2
1.99 2.17 1.99 1,100 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 300 0 0 0
TCW
29.2
29.2
29.20 29.20 29.20 2,600 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
7.3
7.3
7.30 7.31 7.22 93,900 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.4
2.4
2.34 2.39 2.31 7,300 0 0 0
TDH
3.4
3.4
3.23 3.39 3.23 33,700 0 0 0
TDM
58.3
58.3
59.80 60 58.30 10,100 0 0 0
TDP
28.3
28.3
28.14 28.55 27.82 291,900 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.3
6.3
6.32 6.42 6.32 6,000 0 0 0
TDW
47.3
47.3
47.30 47.30 47.30 100 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
6.3
6.3
6.25 6.48 6.22 5,900 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 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
6.1
6.1
6.60 6.60 6.10 400 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
138.2
138.2
148 148 138.20 9,500 0 0 0
THG
28.9
28.9
28.75 28.95 28.75 6,800 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
8.3
8.3
8.30 8.30 8.30 100 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 0 0 0 0
THT
7.2
7.2
7.10 7.20 7.10 19,500 0 0 0
THU
12.4
12.4
12.40 12.40 12.40 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
18.7
18.7
18.70 18.70 18.70 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.70 5.80 5.60 389,600 0 0 0
TIN
106.6
106.6
106.10 110 105.50 14,500 0 0 0
TIP
16.0
16.0
15.78 16.02 15.78 35,500 0 0 0
TIS
4.3
4.3
4.50 4.50 4.30 20,000 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.2
9.2
9.40 9.50 9.20 1,300 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
11.8
11.8
11.80 11.80 11.80 100 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.32 8.33 8.31 79,800 0 0 0
TLG
52.6
52.6
52.80 52.80 51.50 52,100 0 0 0
TLH
3.9
3.9
3.94 3.96 3.93 102,300 0 0 0
TLP
7.6
7.6
7 7.60 7 36,700 0 0 0
TMB
48
48
47.90 48 47.90 600 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52.5
52.5
52.40 52.60 52.40 3,400 0 0 0
TMS
36.0
36.0
35.95 35.95 35.95 0 0 0 0
TMT
11.1
11.1
11.30 11.30 10.95 35,600 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
12.72 12.72 12.63 500 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
29.85 29.85 29.85 0 0 0 0
TNG
17.1
17.1
17.10 17.20 16.90 413,700 0 0 0
TNH
8.4
8.4
8.38 8.62 8.37 155,700 0 0 0
TNI
5.9
5.9
5.67 6.25 5.67 203,000 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
8.9
8.9
8.90 9 8.81 14,300 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
99.6
99.6
99.60 99.60 99 12,300 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
14.6
14.6
14.95 14.95 14.60 13,007,700 0 0 0
TPC
8.5
8.5
8.50 8.50 8.50 500 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 36.90 35 8,500 0 0 0
TRC
20.7
20.7
20.43 20.73 20.35 78,800 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 800 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
20.6
20.6
22 22.60 20.60 14,100 0 0 0
TSC
2.1
2.1
2.04 2.10 2.03 93,700 0 0 0
TSD
3.2
3.2
3.50 3.50 3.20 15,100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12.8
12.8
12.80 12.80 12.80 100 0 0 0
TTA
11.8
11.8
11.60 11.80 11.45 404,900 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.80 1.82 1.70 784,700 0 0 0
TTG
22.1
22.1
25.90 26 22.10 36,800 0 0 0
TTH
2.1
2.1
2 2.10 2 573,200 0 0 0
TTL
7.5
7.5
8.40 8.40 7.50 700 0 0 0
TTN
12.5
12.5
12.10 12.50 12.10 8,700 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TTT
32
32
32 32 32 0 0 0 0
TUG
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
20.7
20.7
20 20.70 19.90 92,900 0 0 0
TV2
26.1
26.1
26.30 26.50 26 83,000 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
13.6
13.6
12.90 13.60 12.90 200 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.2
7.2
6.90 7.17 6.88 400 0 0 0
TVC
8
8
7.80 8 7.60 15,200 0 0 0
TVD
8.6
8.6
8.60 8.70 8.50 8,600 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
9.8
9.8
9.60 9.80 9.60 573,800 0 0 0
TVS
14.2
14.2
14.65 14.65 14 111,300 0 0 0
TVT
15.5
15.5
15.50 15.50 15.50 200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 7,400 0 0 0
TYA
16.9
16.9
16.80 16.90 16.80 15,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.50 6.50 6.50 0 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
55.70 55.70 55.70 0 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 6.70 400 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 2,900 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
5.9
5.9
5.90 5.90 5.90 1,000 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 100 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 100 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
3.6
3.6
3.70 3.70 3.60 104,000 0 0 0
VC3
23.4
23.4
23.35 23.53 22.98 953,700 0 0 0
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.5
7.5
7.40 7.50 7.30 95,700 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 5,700 0 0 0
VCA
6.9
6.9
6.88 6.88 6.87 200 0 0 0
VCB
59.2
59.2
60.20 60.50 59.20 4,773,600 0 0 0
VCC
9.2
9.2
10.10 10.10 9.20 25,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.9
293.9
285.80 293.90 285.80 300 0 0 0
VCG
16.2
16.2
16.15 16.25 15.90 2,203,400 0 0 0
VCI
22.1
22.1
22.50 22.70 22.10 11,333,600 0 0 0
VCM
6.7
6.7
6.70 6.70 6.70 400 0 0 0
VCP
23.4
23.4
23.70 23.70 23.30 3,400 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.4
32.4
32.30 32.60 32.30 93,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 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 0 0 0 0
VDP
35.0
35.0
35.20 35.20 34.95 200 0 0 0
VDS
12.4
12.4
12.40 12.80 12.35 786,500 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 7,700 0 0 0
VE3
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
3.30 3.30 2.60 3,200 0 0 0
VEA
35.2
35.2
35.20 35.30 35.10 146,400 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 4,000 0 0 0
VEF
78
78
78.80 78.80 78 5,200 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.8
13.8
13.80 13.80 13.80 1,000 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
45
45
44.55 45.20 44.50 2,000 0 0 0
VFR
9.5
9.5
9.50 9.50 9.50 100 0 0 0
VGC
40.9
40.9
41.40 41.50 40.85 313,500 0 0 0
VGG
38.2
38.2
38.90 38.90 38.20 2,400 0 0 0
VGI
84.2
84.2
84.56 85.14 83.50 344,600 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 27.80 27.50 35,800 0 0 0
VGR
91.7
91.7
91.80 91.80 91.70 700 0 0 0
VGS
18.8
18.8
18.30 18.80 18.20 211,600 0 0 0
VGT
11.6
11.6
11.50 11.70 11.40 247,300 0 0 0
VGV
49.2
49.2
45 49.20 45 1,200 0 0 0
VHC
53
53
53.60 53.60 52.90 222,500 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
3
3
2.90 3 2.90 262,600 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 1.60 6,700 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
73.4
73.4
72.90 73.50 72.40 6,124,500 0 0 0
VIB
13.5
13.5
13.61 13.65 13.42 4,621,100 0 0 0
VIC
214.5
214.5
208 214.90 208 3,586,200 0 0 0
VID
4.5
4.5
4.44 4.54 4.41 600 0 0 0
VIE
6
6
6 6 6 300 0 0 0
VIF
15.8
15.8
15.40 15.80 15 10,400 0 0 0
VIG
4.2
4.2
4.20 4.20 4.10 58,300 0 0 0
VIM
10.2
10.2
10.27 10.27 10.17 700 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.75 9.79 9.70 66,600 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 23.60 22.10 8,000 0 0 0
VIW
24.9
24.9
24.90 24.90 24.50 61,700 0 0 0
VIX
13.8
13.8
14 14.25 13.80 63,635,400 0 0 0
VJC
124.5
124.5
125 125.40 124 1,395,500 0 0 0
VLA
8.3
8.3
6.77 8.26 6.77 400 0 0 0
VLB
48.3
48.3
48.40 48.40 48.30 1,700 0 0 0
VLC
12
12
12 12.10 12 25,900 0 0 0
VLG
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
26.8
26.8
26.76 26.76 26.76 100 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 3.80 300 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 500 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 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
14
13.90 14 13.90 2,400 0 0 0
VNB
13.2
13.2
13.30 13.30 13.20 54,800 0 0 0
VNC
36.3
36.3
36.30 36.30 36.30 300 0 0 0
VND
16.8
16.8
17.15 17.20 16.80 11,124,100 0 0 0
VNF
13.3
13.3
12.80 13.30 12.80 11,000 0 0 0
VNG
6.8
6.8
6.49 6.94 6.47 5,100 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 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 11,100 0 0 0
VNM
63.2
63.2
64 64.40 63.20 3,332,500 0 0 0
VNP
17.7
17.7
18.20 18.60 17.70 28,300 0 0 0
VNR
18.3
18.3
18.30 18.30 18.20 3,600 0 0 0
VNS
7.2
7.2
7.15 7.15 7.15 0 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
580
580
570 580 570 600 0 0 0
VOS
11.3
11.3
11.30 11.40 11.20 528,300 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.4
26.4
26.10 26.50 25.90 19,279,300 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
21.1
21.1
21.10 21.10 21.10 100 0 0 0
VPG
1.8
1.8
1.82 1.82 1.76 186,600 0 0 0
VPH
3
3
2.96 3.04 2.96 16,400 0 0 0
VPI
58.6
58.6
59 59.45 58.18 2,199,600 0 0 0
VPL
76.9
76.9
77.20 77.40 76.40 605,500 0 0 0
VPR
6.8
6.8
6.80 6.80 6.80 3,000 0 0 0
VPS
9.0
9.0
8.70 9.02 8.70 2,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
VRE
25.3
25.3
25.60 25.75 25.30 4,639,000 0 0 0
VRG
13.3
13.3
13.10 13.30 13.10 1,500 0 0 0
VSA
18.1
18.1
18.40 19.90 18 5,700 0 0 0
VSC
15.4
15.4
15.60 15.80 15.35 17,369,200 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VSF
26.1
26.1
26.50 26.50 26.10 40,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.3
41.3
41.65 41.65 41.30 8,300 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 4,100 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VTC
11.5
11.5
13.20 13.20 11.30 14,700 0 0 0
VTD
4.7
4.7
5 5.10 4.50 1,065,300 0 0 0
VTE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.3
9.3
9.30 9.30 9.30 0 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
38 38 37.40 6,300 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 10.40 44,500 0 0 0
VTP
54.2
54.2
55 55.50 53.80 707,900 0 0 0
VTQ
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTR
10.3
10.3
10.50 10.80 10.30 6,500 0 0 0
VTV
14.3
14.3
14.30 14.30 14.30 37,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.40 20.60 20.30 1,004,600 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 600 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.5
8.5
9 9 8.50 200 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
295.1
295.1
296 296 295.10 600 0 0 0
WSB
52.2
52.2
52.20 52.20 52.20 200 0 0 0
WSS
6.3
6.3
6.60 6.60 6.20 1,600 0 0 0
WTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
X20
10.8
10.8
11.50 11.50 10.80 1,100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16
16
16 16 16 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
8.70 9.80 8.50 9,900 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 0 0 0 0
XPH
14.9
14.9
13.70 14.90 13.70 3,900 0 0 0
YBC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
YBM
9.8
9.8
9.50 9.80 9.50 1,200 0 0 0
YEG
7.7
7.7
7.67 7.81 7.66 973,000 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,942
1,942
0 0 0 282,782,231 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |