DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/08/2026

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 25/08/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
27.10 30 27.10 1,600 0 0 0
AAA
7.1
7.1
7.14 7.17 7.04 997,500 0 0 0
AAH
1.9
1.9
1.90 2 1.80 321,500 0 0 0
AAM
7.3
7.3
7.28 7.28 7.28 9,800 0 0 0
AAS
7.3
7.3
7.50 7.50 7.30 600,400 0 0 0
AAT
2.3
2.3
2.28 2.28 2.26 5,900 0 0 0
ABB
17
17
17.20 17.20 17 1,338,400 0 0 0
ABC
10
10
10.30 10.30 10 3,400 0 0 0
ABI
19.1
19.1
19.10 19.20 19.10 3,100 0 0 0
ABR
11.5
11.5
11.05 11.50 10.90 6,000 0 0 0
ABS
3.0
3.0
3.02 3.07 3 191,500 0 0 0
ABT
52
52
52.60 52.70 51.20 4,100 0 0 0
ABW
14.5
14.5
14.80 14.80 14.50 297,700 0 0 0
ACB
22.2
22.2
22.50 22.70 22.20 7,780,000 0 0 0
ACC
4.7
4.7
4.86 4.86 4.67 324,600 0 0 0
ACE
36.4
36.4
36.51 36.70 36.42 1,300 0 0 0
ACL
12.2
12.2
12.50 12.50 11.45 2,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
41.8
41.8
42.10 42.50 41.60 415,400 0 0 0
ADC
15.5
15.5
15.50 15.50 15.50 0 0 0 0
ADG
7.9
7.9
8.10 8.10 7.91 4,300 0 0 0
ADS
8.2
8.2
8.22 8.32 8.20 79,900 0 0 0
AG1
12.1
12.1
11.50 12.50 11 20,600 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.36 10.36 10.09 192,400 0 0 0
AGP
29.9
29.9
29.90 29.90 29.10 7,500 0 0 0
AGR
13.2
13.2
13.30 13.35 13.15 341,000 0 0 0
AGX
140
140
140 140 140 0 0 0 0
AIC
8
8
8 8 8 2,000 0 0 0
AIG
50
50
50 50.10 49.90 46,200 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 3,800 0 0 0
AMC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13.5
13.5
14.80 14.80 13 16,000 0 0 0
AMS
7
7
6.90 7 6.90 2,600 0 0 0
AMV
1.2
1.2
1.20 1.30 1.20 170,300 0 0 0
ANV
17.6
17.6
17.15 17.80 17.15 912,600 0 0 0
APF
45
45
44.90 45.10 44.90 31,100 0 0 0
APG
4.9
4.9
4.85 4.97 4.81 200,200 0 0 0
APH
5.9
5.9
5.89 5.93 5.89 203,700 0 0 0
API
5.5
5.5
5.60 5.60 5.50 95,500 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 4.10 100 0 0 0
APS
6
6
6 6.10 5.80 339,700 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 16.10 600 0 0 0
ASM
5.9
5.9
5.95 5.98 5.89 146,400 0 0 0
ASP
12.5
12.5
12.35 12.45 12.20 126,400 0 0 0
AST
62.6
62.6
62.60 62.60 62.60 200 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
39.50 39.70 39 1,500 0 0 0
AVG
8.5
8.5
8.50 8.60 8.50 1,000 0 0 0
BAB
10.7
10.7
10.60 10.80 10.60 4,000 0 0 0
BAF
32.6
32.6
32.70 33 32.45 3,407,500 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
10
10
10 10 10 100 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 0 0 0 0
BBT
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BCA
19.1
19.1
19.10 19.10 19.10 200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 5.90 5.80 15,800 0 0 0
BCE
5.6
5.6
5.60 5.70 5.54 27,400 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
41.6
41.6
42.45 42.60 41.25 725,300 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
27.3
27.3
27.70 27.80 27.30 4,000 0 0 0
BDT
9.2
9.2
9.30 9.40 9.20 5,000 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
48.0
48.0
48.25 48.60 47.90 216,000 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 400 0 0 0
BHA
20.5
20.5
20.50 20.50 20.50 1,000 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
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.2
29.2
28.18 29.18 28.18 3,200 0 0 0
BHP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
BIC
21.4
21.4
21.30 21.70 21.30 34,000 0 0 0
BID
36.7
36.7
36.95 37.35 36.65 4,031,600 0 0 0
BIG
4.8
4.8
4.80 4.80 4.70 235,000 0 0 0
BIO
13.6
13.6
13.60 13.60 13.60 100 0 0 0
BKC
12.9
12.9
13 13 12.80 26,100 0 0 0
BKG
2.0
2.0
2 2 1.94 126,000 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
11.45 11.45 11.25 3,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7
7
6.60 7.70 6.60 800 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.0
13.0
13.12 13.17 13.03 37,000 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 6,000 0 0 0
BMP
144.5
144.5
144.70 145.40 144.50 66,500 0 0 0
BMS
13.1
13.1
13.30 13.30 13.10 54,400 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BNA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BNW
17.4
17.4
17.40 17.40 17.40 2,200 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
3.5
3.5
3.90 3.90 3.40 2,300 0 0 0
BRC
11.0
11.0
10.85 11.45 10.85 9,900 0 0 0
BRR
18.7
18.7
18.70 18.70 18.70 0 0 0 0
BRS
19.5
19.5
19.50 19.50 19.50 1,000 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 0 0 0 0
BSI
29.0
29.0
29.20 29.40 28.80 387,000 0 0 0
BSL
12.6
12.6
12.70 12.70 12.40 2,500 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
17 18 17 2,000 0 0 0
BSR
26.7
26.7
27.20 27.30 26.60 10,594,600 0 0 0
BT1
12.6
12.6
12.60 12.60 12.60 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
19.5
19.5
19.70 19.70 19.50 2,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
7.4
7.4
7.40 7.41 7.39 33,200 0 0 0
BTS
5
5
4.80 5 4.80 200 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63.6
63.6
64.50 65.40 62.50 691,400 0 0 0
BVL
13.7
13.7
13 13.70 13 1,100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.4
26.4
26.90 27.10 26.40 720,200 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 42.10 45,200 0 0 0
BWS
31.5
31.5
31.70 31.70 31.50 8,400 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
17.0
17.0
17.05 17.05 17.05 800 0 0 0
C32
15.6
15.6
15.60 15.60 15.60 200 0 0 0
C47
8.9
8.9
8.85 9 8.85 7,400 0 0 0
C4G
5.7
5.7
5.60 5.80 5.60 283,800 0 0 0
C69
16.7
16.7
16.60 17.10 16.60 538,300 0 0 0
C92
3.7
3.7
3.70 3.70 3.70 500 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 0 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.2
43.2
43.60 43.60 42.80 6,600 0 0 0
CAT
14.1
14.1
13.80 14.20 13.80 61,600 0 0 0
CBI
17.6
17.6
17.60 17.60 17.60 100 0 0 0
CBS
24.3
24.3
24.40 24.40 24.30 7,100 0 0 0
CC1
38.1
38.1
38.10 38.19 38.10 1,100 0 0 0
CCA
12.6
12.6
12.60 12.60 12.60 100 0 0 0
CCI
16.8
16.8
16.75 16.75 16.75 0 0 0 0
CCL
3.7
3.7
3.63 3.70 3.63 18,000 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
14.5
14.5
14.50 14.50 14.50 100 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
19.7
19.7
20 20.40 19.70 223,300 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 25.70 25.20 3,300 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.6
11.6
10.60 11.60 10 1,300 0 0 0
CDR
4.4
4.4
4.30 4.50 4.10 2,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
13.3
13.3
13.50 13.50 12.90 10,009,300 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 3 300 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
26.4
26.4
26.20 26.40 26.20 4,600 0 0 0
CHS
11
11
11 11 11 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.4
9.4
9.50 9.50 9.10 9,200 0 0 0
CID
9.8
9.8
8 10 8 4,400 0 0 0
CIG
6.8
6.8
6.67 7.34 6.67 4,300 0 0 0
CII
14.6
14.6
15.05 15.20 14.60 11,371,100 0 0 0
CIP
1.6
1.6
1.60 1.60 1.60 15,400 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
59.2
59.2
59.51 59.51 58.19 6,000 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 600 0 0 0
CKG
6.1
6.1
6.19 6.19 5.90 227,600 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
53.5
53.5
55.50 55.50 53.50 400 0 0 0
CLH
20.6
20.6
20.60 20.60 20.60 100 0 0 0
CLL
27.3
27.3
27.10 27.30 27.10 2,500 0 0 0
CLM
55
55
55 55 55 0 0 0 0
CLW
55
55
55 55 55 100 0 0 0
CLX
13.1
13.1
13.20 13.30 13.10 27,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
CMF
359
359
359 359 359 0 0 0 0
CMG
24.1
24.1
24.70 24.70 24.10 135,600 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
17
17
16.70 17 16.50 10,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.9
5.9
6.20 6.20 5.90 63,000 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 100 0 0 0
CMV
9.7
9.7
9.69 9.69 9.69 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.84 4.85 4.64 43,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.30 28.50 28.30 1,400 0 0 0
CNG
22.4
22.4
22.35 22.35 22.35 0 0 0 0
CNN
50
50
50 50 50 100 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
26.7
26.7
26.70 26.70 26.70 0 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 200 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
30.20 30.40 30 52,500 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.30 5.36 5.10 95,700 0 0 0
CRE
6.9
6.9
7.10 7.10 6.85 426,200 0 0 0
CSC
10.1
10.1
10.20 10.20 10 9,800 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
14.0
14.0
13.95 14.15 13.75 190,400 0 0 0
CSV
21.5
21.5
21.70 21.90 21.40 227,200 0 0 0
CT3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CT6
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
62.7
62.7
63.50 64.30 62.50 378,600 0 0 0
CTF
20.5
20.5
21 21 20 309,900 0 0 0
CTG
31.5
31.5
31.80 31.90 31.35 7,928,400 0 0 0
CTI
17
17
17 17.10 17 167,700 0 0 0
CTP
6.6
6.6
6.70 6.70 6.50 81,900 0 0 0
CTR
75.5
75.5
76.40 76.60 75.30 289,000 0 0 0
CTS
22.9
22.9
23.20 23.45 22.80 1,711,300 0 0 0
CTT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CTW
27.5
27.5
27.50 27.50 27.50 100 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
28.0
28.0
27.85 27.95 27.70 23,800 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
13
13
12.80 13 12.80 2,000 0 0 0
DAH
2.4
2.4
2.40 2.40 2.35 47,900 0 0 0
DAS
11.2
11.2
9.60 11.20 9.60 200 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 5,900 0 0 0
DBC
17.7
17.7
16.50 17.75 16.50 8,747,300 0 0 0
DBD
48.9
48.9
47.52 48.86 47.04 301,800 0 0 0
DBM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
DBT
13.2
13.2
13.15 13.15 13.15 3,800 0 0 0
DC1
5.6
5.6
5.60 5.60 5.60 100 0 0 0
DC2
6.2
6.2
5.80 6.20 5.60 400 0 0 0
DC4
6.8
6.8
6.88 6.90 6.82 62,600 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
38.3
38.3
38.70 38.80 38.20 684,900 0 0 0
DCM
30.9
30.9
31.55 31.60 30.80 3,297,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
9
9
9 9 9 0 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
10.5
10.5
9.20 10.50 9.20 11,100 0 0 0
DDV
18.2
18.2
18.40 18.80 18.20 357,800 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
40.1
40.1
39.65 40.14 39.20 882,600 0 0 0
DGT
3.8
3.8
3.90 3.90 3.70 129,700 0 0 0
DGW
42.3
42.3
42.80 43.30 42.15 1,205,100 0 0 0
DHA
52
52
52 52.70 51.80 82,100 0 0 0
DHB
11
11
11.20 11.30 11 60,500 0 0 0
DHC
35.9
35.9
35.65 35.90 35.25 355,400 0 0 0
DHD
26.6
26.6
26.50 26.60 26.50 1,000 0 0 0
DHG
90.6
90.6
91.26 91.35 89.65 6,700 0 0 0
DHM
6.6
6.6
6.87 6.87 6.60 6,100 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 0 0 0 0
DHT
56.9
56.9
56.40 58.90 55.50 20,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 3,400 0 0 0
DIG
10.7
10.7
10.66 10.80 10.57 9,522,300 0 0 0
DIH
7.3
7.3
7.30 7.30 7.30 1,800 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 4.30 224,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.29 2.29 2.24 510,400 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 56.25 100 0 0 0
DMN
8
8
8.10 8.10 8 1,300 0 0 0
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.5
8.5
8.50 8.50 8.50 2,400 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
19.4
19.4
22 22 19.40 400 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.5
31.5
31.80 32.40 30.30 1,400 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
28.6
28.6
28.58 28.58 27.84 13,500 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61 61.20 61 8,500 0 0 0
DPG
30.3
30.3
30.60 31.25 30 687,900 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
22.1
22.1
22.35 22.45 22 2,223,500 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.9
36.9
37.30 37.35 36.75 274,100 0 0 0
DQC
9.2
9.2
9.10 9.18 9.10 1,300 0 0 0
DRC
10.4
10.4
10.55 10.60 10.40 178,000 0 0 0
DRG
8.5
8.5
8.52 8.52 8.52 0 0 0 0
DRH
1.9
1.9
1.76 1.87 1.76 280,900 0 0 0
DRI
13.8
13.8
14.10 14.20 13.80 658,800 0 0 0
DRL
41.4
41.4
41.40 41.40 41.40 1,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 4,500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
22.90 23.15 22.85 709,900 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.7
36.7
36.60 36.70 36.60 200 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.8
8.8
8.80 8.90 8.40 56,300 0 0 0
DTA
3.4
3.4
3.52 3.52 3.28 13,200 0 0 0
DTD
11.4
11.4
11.60 11.60 11.40 117,200 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
2
2
1.90 2 1.90 1,400 0 0 0
DTK
11.1
11.1
11 11.10 11 300 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.1
59.1
54.37 59.10 54.37 1,400 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 8.60 100 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 73,700 0 0 0
DVN
16.8
16.8
17.10 17.10 16.82 30,300 0 0 0
DVP
73.3
73.3
74.48 74.48 73.33 24,300 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
DXG
11.8
11.8
11.80 11.90 11.65 6,015,000 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.4
14.4
14.60 14.60 14.10 382,800 0 0 0
DXS
6.3
6.3
6.44 6.44 6.20 3,206,700 0 0 0
DXV
3.5
3.5
3.45 3.45 3.45 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 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
19.2
19.2
19.70 19.70 19.20 400 0 0 0
EFI
2.2
2.2
2.30 2.30 2.20 126,000 0 0 0
EIB
17.3
17.3
17.40 17.70 17.20 5,089,300 0 0 0
EIC
18.6
18.6
18.60 18.60 18.60 500 0 0 0
EID
19
19
19 19 19 2,500 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 2,700 0 0 0
ELC
14.1
14.1
14.05 14.19 14 293,900 0 0 0
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
EVE
8.5
8.5
8.55 8.59 8.39 26,400 0 0 0
EVF
12.5
12.5
12.60 12.70 12.45 1,095,700 0 0 0
EVG
4.3
4.3
4.44 4.44 4.32 456,800 0 0 0
EVS
5.6
5.6
5.50 5.60 5.50 133,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 100 0 0 0
FCM
3.1
3.1
3.10 3.11 3.05 133,800 0 0 0
FCN
11.6
11.6
11.45 11.75 11.40 655,700 0 0 0
FCS
6
6
6 6 6 0 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
27 27 27 200 0 0 0
FIC
16.9
16.9
15.40 16.90 15.30 5,500 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.2
4.2
4.20 4.24 4.12 306,900 0 0 0
FIT
3.1
3.1
3.14 3.14 3.10 248,500 0 0 0
FMC
33.9
33.9
34 34.05 33.80 8,500 0 0 0
FOC
61
61
60.60 61.10 60.60 12,500 0 0 0
FOX
63.7
63.7
64.20 65.30 63.70 63,200 0 0 0
FPT
70.7
70.7
71.40 72 70.70 4,690,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11
11
11 11 11 0 0 0 0
FRT
145
145
146 146.50 144 143,200 0 0 0
FSO
7.2
7.2
7.20 7.20 7.20 0 0 0 0
FT1
39.2
39.2
39.20 39.40 39.20 1,200 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
22.5
22.5
22.80 22.80 22.45 817,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.7
8.7
8.90 8.90 8.70 111,100 0 0 0
GAS
83.5
83.5
84.20 85.40 82.10 2,125,200 0 0 0
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
18.8
18.8
18.70 19.20 18.60 24,300 0 0 0
GDA
12.4
12.4
12.40 12.50 12.30 24,400 0 0 0
GDT
15.8
15.8
16 16 15.80 18,500 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 100 0 0 0
GEG
12.7
12.7
12.80 12.80 12.60 306,700 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
25.9
25.9
26.30 26.45 25.70 11,293,800 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
11.5
11.5
12.30 12.30 11.40 500 0 0 0
GIL
7.9
7.9
8.01 8.01 7.84 71,300 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
78.7
78.7
77.50 78.70 77.10 1,274,400 0 0 0
GMH
7.0
7.0
6.98 6.98 6.98 0 0 0 0
GMX
16
16
16 16 16 0 0 0 0
GND
22.5
22.5
22.50 22.50 22.50 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 100 0 0 0
GSM
25
25
25 25 25 100 0 0 0
GSP
9.9
9.9
9.87 9.88 9.18 40,700 0 0 0
GTA
7.4
7.4
6.54 7.39 6.54 300 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 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.5
32.5
32.20 32.50 31.75 2,610,200 0 0 0
GVT
81
81
80.80 81 80.80 3,100 0 0 0
H11
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HAC
9.1
9.1
9.10 9.10 9.10 300 0 0 0
HAD
13.2
13.2
12.71 13.26 12.71 1,800 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.3
14.3
14.30 14.60 14.15 2,724,500 0 0 0
HAH
47.6
47.6
48.35 48.35 47.60 967,700 0 0 0
HAM
44
44
44 44 44 300 0 0 0
HAN
8.5
8.5
7.60 8.50 7.60 300 0 0 0
HAP
7.5
7.5
7.27 7.49 7.27 1,700 0 0 0
HAR
2.7
2.7
2.71 2.72 2.67 28,300 0 0 0
HAS
9.2
9.2
10.40 10.50 9.21 11,400 0 0 0
HAT
27.4
27.4
27.80 28.40 27.30 3,400 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 8.60 89,400 0 0 0
HBC
4
4
4 4.10 3.50 3,027,600 0 0 0
HBD
18.8
18.8
18.80 18.80 18.80 0 0 0 0
HBH
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HC3
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HCC
22.1
22.1
22.20 22.30 22 14,500 0 0 0
HCD
6.3
6.3
6.30 6.30 6.21 21,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.3
26.3
26.10 26.60 26.10 5,090,000 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.2
8.2
8.30 8.30 8.20 5,300 0 0 0
HD6
8
8
8 8 8 20,200 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.5
6.5
6.70 6.70 6.40 178,200 0 0 0
HDB
27
27
27.40 27.50 27 11,433,300 0 0 0
HDC
12.4
12.4
12.60 12.65 12.30 1,020,600 0 0 0
HDG
16.6
16.6
16.75 16.75 16.60 677,300 0 0 0
HDM
32
32
31.90 32 31.90 800 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
28
28
28 28.50 27.80 13,500 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HEP
11
11
11 11 11 200 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
116
116
116.10 118 116 1,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
77.5
77.5
77.50 77.50 77.50 100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.9
15.9
15.50 15.90 15.35 2,121,500 0 0 0
HHS
10.9
10.9
10.95 11 10.60 1,395,700 0 0 0
HHV
10.2
10.2
10.15 10.45 10.15 5,613,400 0 0 0
HID
3.4
3.4
3.41 3.41 3.34 206,900 0 0 0
HII
9.2
9.2
9.29 9.50 9.14 493,000 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
28.4
28.4
28.40 28.40 28.40 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.9
13.9
14 14 13.40 73,900 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
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HLD
13.3
13.3
13.97 14.26 12.81 8,300 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
10.6
10.6
10.50 10.55 10.50 2,200 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
18.7
18.7
18.70 18.70 18.70 0 0 0 0
HMR
9
9
9.70 9.70 9 5,100 0 0 0
HMS
29
29
29 29.20 29 3,000 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.50 9.50 9.50 1,800 0 0 0
HNF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 645,900 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.2
8.2
8.10 8.20 8.10 486,200 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 3.80 2,400 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16
16
16.20 16.20 16 3,400 0 0 0
HPG
21.8
21.8
22.25 22.30 21.80 25,844,100 0 0 0
HPH
15
15
15 15 15 100 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
62.3
62.3
61.50 62.30 61 2,300 0 0 0
HPT
27.5
27.5
27.40 27.50 27.40 1,600 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.2
4.2
4.22 4.22 4.17 943,800 0 0 0
HQC
2.2
2.2
2.22 2.23 2.18 1,549,900 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34
34
34 34 34 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
11.10 11.10 10.85 2,294,700 0 0 0
HSL
10.1
10.1
10.20 10.45 9.96 1,036,000 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
3.6
3.6
3.90 3.90 3.60 34,400 0 0 0
HT1
12.5
12.5
12.60 12.60 12.36 167,700 0 0 0
HTC
31
31
31 31 31 0 0 0 0
HTE
2.8
2.8
2.60 2.80 2.60 3,200 0 0 0
HTG
34.3
34.3
34.50 34.50 34.30 2,600 0 0 0
HTI
18.7
18.7
18.60 18.70 18.60 9,700 0 0 0
HTL
21.6
21.6
21.65 21.65 21.05 2,400 0 0 0
HTM
10.6
10.6
10.60 10.60 10.10 3,300 0 0 0
HTN
5.9
5.9
6 6 5.63 679,400 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
13.1
13.1
12.98 13.21 12.63 21,300 0 0 0
HU1
5.2
5.2
5.02 5.20 5.02 200 0 0 0
HU4
8.6
8.6
8.80 8.80 8.20 4,500 0 0 0
HU6
3.6
3.6
3.70 3.70 3.60 1,300 0 0 0
HUB
11.5
11.5
11.43 11.61 11.43 2,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.5
13.5
13 13.50 13 3,336,100 0 0 0
HVA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
HVH
10.7
10.7
10.80 10.80 10.40 476,100 0 0 0
HVN
22.6
22.6
22.90 22.95 22.60 544,100 0 0 0
HVT
23.5
23.5
23.20 23.60 23.10 7,000 0 0 0
HWS
14.6
14.6
14.50 14.80 14.50 15,300 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
1.70 1.70 1.70 1,100 0 0 0
ICG
10.7
10.7
10.60 11.10 10.60 1,700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.0
25.0
24.99 24.99 24.70 1,200 0 0 0
ICT
17
17
17 17 17 11,600 0 0 0
IDC
32.5
32.5
32.70 33.20 32 1,177,500 0 0 0
IDI
4.9
4.9
4.96 4.98 4.88 216,300 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.60 309,400 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.8
20.8
20.70 21 20.60 19,300 0 0 0
IFS
17
17
17 17 17 400 0 0 0
IJC
7.4
7.4
7.50 7.53 7.30 1,214,300 0 0 0
ILA
6.8
6.8
6.50 6.80 6.50 3,900 0 0 0
ILB
19.0
19.0
19.07 19.21 18.89 20,500 0 0 0
ILC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
ILS
19.1
19.1
19.40 19.80 19.10 2,000 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.9
38.9
39 39.95 38.90 12,100 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
36.3
36.3
35.60 36.30 35.50 500 0 0 0
IPA
13.4
13.4
12.60 14.10 12.60 19,700 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
24.90 24.90 24.90 0 0 0 0
IST
31.1
31.1
30.76 31.13 30.76 2,500 0 0 0
ITC
9.3
9.3
9.42 9.42 9.28 18,400 0 0 0
ITD
12.0
12.0
11.85 11.95 11.85 22,800 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 13,500 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.5
6.5
6.50 6.50 6.40 15,500 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.0
3.0
3 3.02 2.96 112,200 0 0 0
KBC
27.5
27.5
27.30 27.70 27.30 1,585,500 0 0 0
KCB
9.7
9.7
9.80 9.80 9.60 53,100 0 0 0
KDC
52
52
51.80 52 51.40 368,900 0 0 0
KDH
18.2
18.2
18.55 18.55 18.15 5,387,300 0 0 0
KDM
19.7
19.7
19.70 19.70 19.70 100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,400 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.88 4.90 4.84 1,724,600 0 0 0
KHP
9.8
9.8
9.55 9.84 9.55 200 0 0 0
KHS
12.8
12.8
13.20 13.20 12.80 3,400 0 0 0
KHW
27.5
27.5
27.50 27.50 27.50 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
2.3
2.3
2.35 2.36 2.29 19,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.2
34.2
33.85 34.50 33.30 1,006,000 0 0 0
KSB
13.7
13.7
13.95 14.15 13.70 874,800 0 0 0
KSD
6.3
6.3
6.20 6.30 6.20 2,100 0 0 0
KSF
78.3
78.3
78.70 78.70 78 130,400 0 0 0
KST
15.7
15.7
15.68 15.68 15.68 100 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
20.9
20.9
20.90 21 20.30 6,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.5
24.5
24.50 24.50 24.50 1,500 0 0 0
L12
5
5
5 5 5 0 0 0 0
L14
21.1
21.1
21.60 21.60 20.90 75,200 0 0 0
L18
15
15
14.90 15 14.10 10,900 0 0 0
L40
22.7
22.7
23 23 22 36,300 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
20.0
20.0
19.50 19.95 19.40 3,600 0 0 0
LAI
8
8
8 8 7.80 3,400 0 0 0
LAS
12.1
12.1
12.30 12.30 12 193,500 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 3,700 0 0 0
LBM
27.9
27.9
27.60 28 27.60 32,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.26 7.35 7.25 1,551,100 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.8
2.8
2.80 2.82 2.75 465,300 0 0 0
LDP
8.1
8.1
8.10 8.20 7.80 12,000 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
4.90 5.08 4.80 16,200 0 0 0
LHC
46.3
46.3
46.90 46.90 44 3,400 0 0 0
LHG
25.9
25.9
25.70 25.95 25.70 106,500 0 0 0
LIC
35.5
35.5
32.70 35.50 32.70 4,600 0 0 0
LIG
3.3
3.3
3.30 3.40 3.20 320,800 0 0 0
LIX
24.9
24.9
24.70 24.85 24.55 5,200 0 0 0
LKW
31.5
31.5
31.50 31.50 31.50 500 0 0 0
LLM
34
34
35 35 33.30 21,100 0 0 0
LM3
1
1
1 1 1 0 0 0 0
LM8
16.0
16.0
15.95 15.95 15.95 500 0 0 0
LMC
5.3
5.3
6 6 5.30 300 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 300 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
49.8
49.8
49.15 50.60 49.10 3,212,500 0 0 0
LPT
7.7
7.7
7.80 7.80 7.50 1,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34
34
34.10 34.10 33.80 17,100 0 0 0
LSS
8.0
8.0
8 8.05 7.99 34,300 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 19.90 19.90 0 0 0 0
MA1
31.4
31.4
31.40 31.40 31.40 100 0 0 0
MAC
11.5
11.5
11.80 11.80 11.50 200 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.7
20.7
20.75 20.95 20.65 10,212,100 0 0 0
MBG
2.3
2.3
2.40 2.40 2.30 32,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
17.90 18.10 17.60 4,650,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7 7.20 7 13,000 0 0 0
MCM
26.6
26.6
26.30 26.80 26.30 11,800 0 0 0
MCO
4.8
4.8
4.70 4.80 4.70 900 0 0 0
MCP
28.1
28.1
27.95 28.10 27.95 24,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 300 0 0 0
MDF
5.5
5.5
5.40 5.70 5.40 6,700 0 0 0
MDG
36
36
36 36 34.90 9,400 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 30.30 30.10 2,700 0 0 0
MGC
10.1
10.1
10.20 10.20 10.10 3,400 0 0 0
MGG
24.3
24.3
25 25 24.30 25,300 0 0 0
MGR
5.5
5.5
4.80 5.50 4.80 3,100 0 0 0
MH3
26
26
26 26 26 200 0 0 0
MHC
7.4
7.4
7.08 7.85 7.08 1,400 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.1
16.1
16.20 16.30 15.95 67,100 0 0 0
MKP
26.4
26.4
26.40 26.40 26.40 0 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
16
16
15.40 16 15.40 3,800 0 0 0
MML
28.8
28.8
28.80 29.10 28.70 26,600 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
15
15 15.10 14.90 3,500 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13
13
13.25 13.29 13 4,767,800 0 0 0
MSH
30.4
30.4
30.85 31 30.35 111,700 0 0 0
MSN
69.5
69.5
70 70.50 69 4,643,500 0 0 0
MSR
43.0
43.0
43.38 43.87 42.11 1,664,300 0 0 0
MST
10.1
10.1
10 10.20 10 1,184,600 0 0 0
MTA
10.3
10.3
10.49 10.49 10.00 900 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
4.6
4.6
4.60 4.60 4.60 100 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
12.47 12.47 12.38 2,600 0 0 0
MVN
72.9
72.9
72 73 70 51,300 0 0 0
MWG
73.9
73.9
75 75.30 73.80 2,556,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.30 48.40 48 326,800 0 0 0
NAG
7.1
7.1
6.80 7.10 6.70 232,800 0 0 0
NAP
10
10
10 10 10 0 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
17
16.95 17 16.95 13,900 0 0 0
NBC
7.5
7.5
7.40 7.60 7.40 46,700 0 0 0
NBE
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NBT
13.7
13.7
13.90 13.90 13.70 200 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.4
10.4
11 11 10.40 6,200 0 0 0
NCS
37
37
35 37 35 800 0 0 0
NCT
83
83
82.90 83.80 82.90 36,300 0 0 0
ND2
32.3
32.3
32.30 32.30 32.30 0 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
8.7
8.7
8.80 8.80 8.60 99,300 0 0 0
NDP
23
23
23 23 23 4,200 0 0 0
NDT
4.7
4.7
5 5 4.70 10,900 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 5.37 500 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 16,000 0 0 0
NET
60
60
59.50 60 59.50 500 0 0 0
NFC
54.2
54.2
54.20 54.20 54.20 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.1
8.1
8.50 8.50 7.72 173,400 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.7
9.7
9.78 9.78 9.70 195,500 0 0 0
NHT
11.4
11.4
11.40 11.40 11.40 0 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
11
11.15 11.25 11 1,411,700 0 0 0
NLG
24
24
24.50 24.55 24 2,846,200 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.15 41 40.15 16,400 0 0 0
NNT
60
60
60 60 60 200 0 0 0
NO1
4.8
4.8
4.73 4.84 4.71 7,000 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
4.8
4.8
5 5 4.80 710,000 0 0 0
NSC
70
70
70 70 70 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.20 4.20 4 48,900 0 0 0
NSL
16
16
16 16 16 1,000 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.1
12.1
12.90 12.90 12.10 4,000 0 0 0
NT2
21.2
21.2
21.35 21.50 21.15 507,200 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 0 0 0 0
NTL
12.8
12.8
13.25 13.25 12.80 582,100 0 0 0
NTP
50.4
50.4
50.80 50.80 50.40 140,800 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 400 0 0 0
NVB
12
12
12.40 12.70 11.80 306,000 0 0 0
NVL
13.3
13.3
13.65 13.70 13.30 7,446,200 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7.1
7.1
7.08 7.08 7.07 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.6
3.6
3.90 3.90 3.60 1,100 0 0 0
OCB
11.0
11.0
11 11 10.85 2,113,700 0 0 0
OCH
6.5
6.5
6.20 6.50 6.10 59,500 0 0 0
ODE
46.8
46.8
46.60 46.90 46.50 19,100 0 0 0
OGC
2.2
2.2
2.19 2.19 2.15 179,000 0 0 0
OIL
13.5
13.5
13.55 13.75 13.26 1,461,500 0 0 0
ONE
9.8
9.8
9.60 9.80 9.60 200 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21
21
20.05 21 20 16,100 0 0 0
ORS
14.1
14.1
14.60 14.60 14 5,513,800 0 0 0
PAC
15.4
15.4
15.60 15.70 15.30 131,300 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.1
20.1
19.95 20.25 19.60 511,400 0 0 0
PAP
27.1
27.1
27.10 27.10 27.10 100 0 0 0
PAS
2.2
2.2
2.30 2.30 2.20 70,500 0 0 0
PAT
63.3
63.3
63.27 63.65 63.17 4,700 0 0 0
PBC
5.3
5.3
5.40 5.40 5.20 16,200 0 0 0
PBP
10.4
10.4
10.05 10.51 10.05 500 0 0 0
PBT
10.5
10.5
10.46 10.46 10.46 200 0 0 0
PC1
20.5
20.5
20.50 20.60 20.20 1,109,100 0 0 0
PCC
20.4
20.4
20.40 20.40 20.40 100 0 0 0
PCE
18.4
18.4
18.21 18.40 18.12 11,500 0 0 0
PCF
2.7
2.7
2.70 2.70 2.70 200 0 0 0
PCH
18.2
18.2
18.40 18.40 18.20 82,100 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.5
10.5
9.70 10.50 9.70 7,300 0 0 0
PDB
22
22
21.90 22 21.50 27,800 0 0 0
PDC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PDN
89.2
89.2
92.05 92.05 87.26 202,500 0 0 0
PDR
12.7
12.7
12.85 12.90 12.60 5,400,600 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 100 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
39.2
39.2
39.50 39.80 38.90 254,400 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 35,300 0 0 0
PGB
9.6
9.6
9.60 9.60 9.60 17,000 0 0 0
PGC
12.9
12.9
12.85 12.85 12.80 12,100 0 0 0
PGD
22.2
22.2
22.20 22.20 22.10 85,100 0 0 0
PGI
23
23
23 23 23 2,100 0 0 0
PGN
5.9
5.9
5.90 6 5.90 700 0 0 0
PGS
63
63
67.50 75 63 1,700 0 0 0
PGT
6.5
6.5
5.40 6.50 5.40 7,000 0 0 0
PGV
21.7
21.7
21.90 21.90 21.60 4,000 0 0 0
PHC
3.9
3.9
4 4.05 3.91 18,100 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 0 0 0 0
PHP
46.3
46.3
47.80 47.80 45.60 339,700 0 0 0
PHR
33.0
33.0
33.59 33.75 32.83 514,100 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
13.4
13.4
13.90 13.90 12.90 4,600 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 10.20 100 0 0 0
PIT
8.5
8.5
8.45 8.52 8.45 4,200 0 0 0
PIV
6.4
6.4
6.40 6.50 6.30 36,200 0 0 0
PJC
32
32
34.60 34.60 32 10,300 0 0 0
PJS
32.4
32.4
32.45 32.45 32.45 0 0 0 0
PJT
8.7
8.7
9.38 9.38 8.72 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.3
20.3
20.50 20.60 20.20 50,100 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 0 0 0 0
PLP
4.3
4.3
4.30 4.33 4.23 40,500 0 0 0
PLX
37.5
37.5
37.75 38 37 3,605,600 0 0 0
PMB
9.8
9.8
9.81 9.90 9.81 5,500 0 0 0
PMC
118.8
118.8
115.50 118.80 115 500 0 0 0
PMG
6.3
6.3
6 6.42 6 12,300 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
34.5
34.5
34.50 34.50 34.50 200 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35 35 35 300 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
45.55 45.55 40.80 22,381,900 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
14.3
14.3
14.50 14.50 14.20 13,800 0 0 0
POT
21
21
21 21 21 100 0 0 0
POV
7
7
7 7 7 500 0 0 0
POW
13.3
13.3
13.55 13.65 13.30 7,283,800 0 0 0
PPC
8.9
8.9
8.92 8.95 8.90 137,900 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 25.50 32,000 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
10.80 10.80 10.80 0 0 0 0
PPY
7
7
7 7 7 2,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
9.80 10.30 9.80 800 0 0 0
PRE
29.8
29.8
29.80 29.90 29.80 1,800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PSB
5.1
5.1
5.30 5.30 5.10 5,600 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.9
11.9
12.10 12.10 11.90 22,000 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSI
8.7
8.7
8.80 9 8.70 124,600 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 2,600 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 0 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 8,700 0 0 0
PTB
31.5
31.5
31.48 31.92 30.56 213,900 0 0 0
PTC
5.8
5.8
5.10 5.80 5.10 9,300 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
1.80 1.90 1.77 38,000 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
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PTT
8
8
8 8 8 0 0 0 0
PTV
4.5
4.5
4.50 4.70 4.50 700 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 39,800 0 0 0
PVB
22
22
22.50 22.50 21.90 76,900 0 0 0
PVC
12.3
12.3
12.60 12.60 12.20 449,400 0 0 0
PVD
19.2
19.2
19.40 19.40 18.95 3,881,700 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.6
5.6
5.70 5.70 5.60 18,500 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
66.6
66.6
67.20 67.30 66.50 11,600 0 0 0
PVM
18.5
18.5
18.50 18.50 18.50 100 0 0 0
PVO
5.6
5.6
5.90 5.90 5.60 3,700 0 0 0
PVP
17.3
17.3
17.46 17.55 17.17 412,900 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
31.7
31.7
31.67 32.08 31.33 2,674,400 0 0 0
PVT
20.2
20.2
20.50 20.75 20.15 3,715,200 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
5.7
5.7
5.70 5.70 5.70 200 0 0 0
PWS
14.5
14.5
13 14.50 13 400 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
10.70 10.80 10.70 17,600 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
15.8
15.8
15.80 15.80 15.80 3,000 0 0 0
QCG
11.1
11.1
10.95 11.50 10.95 288,400 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 200 0 0 0
QNS
46.8
46.8
46.70 47.40 46.40 379,700 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.5
18.5
18.50 18.50 18.50 100 0 0 0
QPH
35.3
35.3
36 36 35.30 1,500 0 0 0
QSP
22
22
22 22 22 0 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
11
11.10 11.10 11 52,900 0 0 0
RAL
77.6
77.6
77.50 77.60 77.40 1,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.3
6.3
6.30 6.30 6.30 100 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
45.2
45.2
46.35 46.60 45.20 461,400 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RTB
25.5
25.5
25.50 25.50 25.50 0 0 0 0
RYG
8.5
8.5
8.46 8.54 8.28 205,300 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
32
32
32 32 32 1,000 0 0 0
S55
66
66
66 66 66 100 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.9
7.9
7.90 7.90 7.70 2,400 0 0 0
SAB
46.1
46.1
45.85 46.35 45.60 630,400 0 0 0
SAC
11.6
11.6
11.50 11.60 11.50 300 0 0 0
SAF
56
56
56 56 56 4,300 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 100 0 0 0
SAM
6.0
6.0
6.15 6.15 6.03 117,400 0 0 0
SAS
34.8
34.8
35.20 35.40 34.50 30,200 0 0 0
SAV
12.9
12.9
12.90 12.90 12.90 3,100 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SBA
24.2
24.2
24.20 24.40 24.20 5,000 0 0 0
SBB
20.9
20.9
20.79 20.89 19.50 176,300 0 0 0
SBD
7.6
7.6
7.20 8 7.20 2,400 0 0 0
SBG
13.8
13.8
13.95 14.10 13.60 391,000 0 0 0
SBH
39.7
39.7
39.70 39.70 38.50 800 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 7,800 0 0 0
SBM
30.8
30.8
30.81 30.81 30.81 200 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.5
4.5
4.60 4.60 4.50 690,400 0 0 0
SBT
23.6
23.6
24.15 24.15 23.55 1,365,200 0 0 0
SBV
6.3
6.3
6.15 6.32 6.15 300 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
65
65
64.80 65 64.70 21,500 0 0 0
SCI
10
10
10 10 9.80 10,700 0 0 0
SCJ
2.5
2.5
2.70 2.70 2.50 3,100 0 0 0
SCL
26.3
26.3
26.10 27 25.70 187,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.6
4.6
4.69 4.70 4.61 735,500 0 0 0
SCS
45.4
45.4
46 46.20 45.35 90,500 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.7
8.7
8.60 8.70 8.60 10,600 0 0 0
SD5
7.1
7.1
7.10 7.10 7.10 500 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
10.1
10.1
10.20 10.30 10.10 4,300 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
7
7
7 7 7 100 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 1,600 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
30
30
33 33 30 2,200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
64
64
63.20 64 62.80 18,700 0 0 0
SEB
42
42
42 42 42 0 0 0 0
SED
15.1
15.1
15.20 15.20 15 5,600 0 0 0
SEP
17
17
16 18 16 5,500 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SFI
26.3
26.3
26.30 26.30 26.30 0 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 100 0 0 0
SGB
12.4
12.4
12.60 12.60 12.40 6,800 0 0 0
SGC
107.0
107.0
104.93 109.78 104.93 1,500 0 0 0
SGD
18
18
18 18 18 0 0 0 0
SGH
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SGN
53.7
53.7
53.90 53.90 53.40 9,600 0 0 0
SGP
20.6
20.6
21.10 21.90 20.40 36,000 0 0 0
SGR
10.2
10.2
10.25 10.30 10.05 33,400 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.1
9.1
8.79 9.10 8.79 25,700 0 0 0
SHA
3.9
3.9
3.85 3.89 3.80 1,200 0 0 0
SHB
12.1
12.1
12.05 12.10 11.90 50,895,000 0 0 0
SHC
10.3
10.3
9.33 10.29 9.33 500 0 0 0
SHE
6
6
6.10 6.10 6 800 0 0 0
SHI
14.1
14.1
14.20 14.20 14.05 177,600 0 0 0
SHN
6.9
6.9
7.10 7.10 6.80 177,900 0 0 0
SHP
31.6
31.6
31.25 31.60 31.25 6,700 0 0 0
SHS
15.6
15.6
15.60 15.90 15.50 14,073,100 0 0 0
SID
11.1
11.1
11.30 11.30 11.10 2,100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SJD
14.0
14.0
13.90 14 13.85 90,200 0 0 0
SJE
12.5
12.5
12.70 12.70 12.10 26,400 0 0 0
SJG
21.1
21.1
21.10 21.10 21.10 500 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
51.2
51.2
48.10 51.20 48.10 72,200 0 0 0
SKG
7.7
7.7
7.69 7.75 7.67 30,900 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SKV
23
23
23 23 22.90 31,000 0 0 0
SLS
142
142
141.40 142 141.30 3,300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
40.1
40.1
40.10 40.10 40.10 3,500 0 0 0
SMC
9.9
9.9
10 10.05 9.92 200,900 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 700 0 0 0
SMT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
24.4
24.4
24.40 24.40 24.40 2,800 0 0 0
SP2
26.8
26.8
26.80 26.80 26.80 3,800 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 1,000 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
9.2
9.2
9.40 9.40 9.10 12,300 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 2,500 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 1,900 0 0 0
SRC
39.1
39.1
39.10 39.10 39.10 0 0 0 0
SRF
6.8
6.8
6.87 6.87 6.63 22,200 0 0 0
SSB
15.9
15.9
15.55 16.05 15.50 2,261,600 0 0 0
SSC
22
22
22.10 22.10 22 200 0 0 0
SSG
5.9
5.9
6 6.30 5.90 1,400 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.3
21.3
21.25 21.50 21.10 30,658,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.13 2.13 2.09 66,200 0 0 0
STB
74.2
74.2
75.20 75.40 74.10 3,352,700 0 0 0
STC
11.8
11.8
13 13 11.70 11,200 0 0 0
STG
31.8
31.8
31.80 31.80 31.80 100 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.4
8.4
8.28 8.39 8.28 3,500 0 0 0
STP
7.3
7.3
7.50 7.50 7.30 19,700 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
16.6
16.6
17.15 17.15 15.75 3,200 0 0 0
SVD
4.2
4.2
4.45 4.45 4.17 16,300 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
3.6
3.6
3.50 3.60 3.40 166,800 0 0 0
SVT
9.7
9.7
9.67 9.67 9.67 10,200 0 0 0
SWC
23.5
23.5
23.70 23.70 23.50 1,500 0 0 0
SZB
39.9
39.9
40 40 39.50 1,600 0 0 0
SZC
18.7
18.7
18.97 19.30 18.64 666,800 0 0 0
SZE
7.1
7.1
7.13 7.13 7.13 4,100 0 0 0
SZG
34
34
34 34 34 0 0 0 0
SZL
28.7
28.7
29.07 29.07 28.45 56,300 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 10.10 100 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
33.8
33.8
32 33.80 32 1,400 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
31.3
31.3
31.45 31.90 31.20 14,732,000 0 0 0
TCH
12
12
12.09 12.09 11.68 7,130,600 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
29.3
29.3
29.40 29.40 29.30 17,200 0 0 0
TCM
17.7
17.7
16.50 17.70 16.50 3,726,100 0 0 0
TCO
11.3
11.3
11.50 11.60 11 925,100 0 0 0
TCR
2.2
2.2
2.16 2.16 2.16 1,000 0 0 0
TCT
17.7
17.7
17.70 17.70 17.65 800 0 0 0
TCW
29.3
29.3
29.30 29.30 29.30 900 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 1,000 0 0 0
TDC
7.3
7.3
7.25 7.36 7.22 51,500 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.36 2.39 2.29 13,900 0 0 0
TDH
3.3
3.3
3.36 3.36 3.26 41,100 0 0 0
TDM
58.4
58.4
58.30 58.40 58.30 2,300 0 0 0
TDP
28.4
28.4
28.32 28.82 27.55 282,300 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.4
6.4
6.32 6.42 6.23 47,200 0 0 0
TDW
47.3
47.3
47.30 47.30 47.30 0 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
5.9
5.9
6.10 6.28 5.91 13,900 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
42.2
42.2
42.22 42.22 42.22 200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
6.1
6.1
6.40 6.40 6 8,800 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THD
138.2
138.2
142.80 142.80 137.70 9,500 0 0 0
THG
28.8
28.8
28.95 29.25 28.80 6,900 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4
4
4 4 4 0 0 0 0
THP
8.3
8.3
8.30 8.30 8.30 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 600 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 900 0 0 0
THU
13
13
12 13 12 5,100 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 100 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 5.60 359,100 0 0 0
TIN
107.6
107.6
106.50 107.70 105 22,600 0 0 0
TIP
16.2
16.2
16.02 16.34 16.02 46,900 0 0 0
TIS
4.5
4.5
4.40 4.50 4.10 600 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.4
8.4
9.20 9.40 8.40 2,600 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
12.40 12.40 10.80 2,400 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.3
8.3
8.31 8.32 8.30 93,300 0 0 0
TLG
52
52
52.40 52.60 52 133,400 0 0 0
TLH
3.9
3.9
3.94 3.95 3.91 104,100 0 0 0
TLP
8
8
7.70 8 7.60 29,700 0 0 0
TMB
47
47
47.70 47.70 47 400 0 0 0
TMC
6.4
6.4
7 7 6.30 3,600 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
52.6
52.6
52.60 52.60 52 2,000 0 0 0
TMS
35.5
35.5
35.90 35.90 35.50 5,700 0 0 0
TMT
11.3
11.3
10.90 11.30 10.90 1,500 0 0 0
TMW
22
22
22 22 22 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.5
12.5
12.94 12.94 12.55 5,900 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
28.2
28.2
31.90 31.90 27.90 1,200 0 0 0
TNG
17.2
17.2
17.10 17.40 17 1,014,200 0 0 0
TNH
8.4
8.4
8.42 8.44 8.35 40,400 0 0 0
TNI
6
6
6.27 6.27 5.79 2,153,600 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
9.38 9.38 8.88 5,300 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
97.4
97.4
99.10 100 92 9,500 0 0 0
TOT
14.1
14.1
14.10 14.10 14.10 400 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
14.5
14.5
14.60 14.70 14.40 5,370,200 0 0 0
TPC
9
9
9 9 9 1,000 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 36.80 1,400 0 0 0
TRC
21.5
21.5
20.68 21.68 20.68 257,500 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 1,500 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
20.8
20.8
21 22.30 20.60 12,600 0 0 0
TSC
2.0
2.0
2.05 2.09 2.02 55,000 0 0 0
TSD
3.5
3.5
3.60 3.60 3.20 500 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
13
13
12.80 14.70 12.80 3,000 0 0 0
TTA
11.8
11.8
11.75 11.85 11.60 241,000 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
1.7
1.7
1.73 1.74 1.70 661,500 0 0 0
TTG
20.4
20.4
22.10 22.70 20 6,700 0 0 0
TTH
2
2
2.10 2.10 2 21,100 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
12.5
12.5
12.50 12.50 12.40 3,300 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TTT
32
32
32 32 32 400 0 0 0
TUG
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
20.6
20.6
20.50 21 20.50 8,100 0 0 0
TV2
26.1
26.1
26.05 26.15 25.90 87,100 0 0 0
TV3
15.1
15.1
15.08 15.08 15.08 0 0 0 0
TV4
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.1
7.1
7.16 7.16 7.14 5,300 0 0 0
TVC
7.9
7.9
7.20 8 7.20 8,100 0 0 0
TVD
8.6
8.6
8.60 8.60 8.50 51,100 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
9.5
9.5
9.70 9.70 9.40 429,900 0 0 0
TVS
14
14
13.85 14.25 13.85 132,000 0 0 0
TVT
15
15
15 15 15 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TYA
16.8
16.8
16.85 17 16.80 3,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.4
6.4
6.20 6.40 6.20 1,100 0 0 0
UDL
26
26
26 26 26 200 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56
56
56 56 55.90 4,200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.6
6.6
6.10 6.60 6.10 3,400 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
16.60 16.60 16.60 2,300 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 0 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 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
3.60 3.70 3.60 12,300 0 0 0
VC3
23.3
23.3
23.44 23.44 22.88 1,031,400 0 0 0
VC6
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VC7
7.3
7.3
7.40 7.50 7.30 124,300 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 22,100 0 0 0
VCA
6.9
6.9
6.87 6.87 6.87 0 0 0 0
VCB
59.4
59.4
59.30 60.20 59.20 5,577,200 0 0 0
VCC
9.6
9.6
9.30 9.60 9.30 16,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290.1
290.1
294.90 294.90 290.10 200 0 0 0
VCG
16.2
16.2
16.15 16.60 16.10 5,680,700 0 0 0
VCI
22.4
22.4
22.10 22.80 22.05 17,433,900 0 0 0
VCM
6.6
6.6
6.60 6.60 6.60 200 0 0 0
VCP
23.7
23.7
23.30 23.70 23.30 1,100 0 0 0
VCR
47.9
47.9
47.90 47.90 47.90 0 0 0 0
VCS
32.5
32.5
32.50 32.70 32.30 71,100 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 11.60 200 0 0 0
VDN
48.2
48.2
48.20 48.20 48.20 0 0 0 0
VDP
32.6
32.6
32.55 33.50 32.55 2,700 0 0 0
VDS
12.2
12.2
12.30 12.40 12.15 820,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 700 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
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VEA
35.3
35.3
35.30 35.40 35 182,300 0 0 0
VEC
30
30
30.40 30.50 29.70 13,200 0 0 0
VEF
78
78
78.20 78.30 77.50 6,000 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.8
13.8
14 14 13.80 1,000 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.9
44.9
45 45.10 44.90 1,100 0 0 0
VFR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VGC
40.5
40.5
40.90 41.15 40.45 349,800 0 0 0
VGG
39.1
39.1
39.40 39.40 39.10 300 0 0 0
VGI
82.9
82.9
84.27 84.27 82.45 312,400 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.80 27.90 27.80 20,900 0 0 0
VGR
91.7
91.7
91.60 91.70 91.60 9,900 0 0 0
VGS
18.4
18.4
17.80 18.80 17.70 98,600 0 0 0
VGT
11.5
11.5
11.50 11.70 11.40 511,200 0 0 0
VGV
45.9
45.9
43 45.90 43 1,100 0 0 0
VHC
52.7
52.7
53.10 53.40 52.60 321,200 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.9
2.9
3 3 2.90 29,200 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 68,400 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
73.6
73.6
73.50 75.20 72.80 9,252,600 0 0 0
VIB
13.4
13.4
13.47 13.56 13.33 3,095,300 0 0 0
VIC
220.5
220.5
216.50 227.30 215.30 10,310,200 0 0 0
VID
4.6
4.6
4.31 4.60 4.31 2,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15.50 15.50 15.50 8,600 0 0 0
VIG
4.1
4.1
4.10 4.20 4.10 29,200 0 0 0
VIM
11.0
11.0
11.00 11.00 11.00 1,700 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.76 9.80 9.73 182,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.80 23.60 4,500 0 0 0
VIW
24.5
24.5
24.80 24.80 24.30 121,800 0 0 0
VIX
14.1
14.1
13.80 14.35 13.70 73,645,900 0 0 0
VJC
124.7
124.7
124.60 125.10 123.80 1,511,700 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 0 0 0 0
VLB
48
48
48.30 48.30 47.80 16,000 0 0 0
VLC
12
12
12.10 12.10 11.90 24,300 0 0 0
VLG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.8
27.8
27.78 27.78 27.78 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
4.20 4.20 4.10 1,100 0 0 0
VMD
14.0
14.0
13.95 13.95 13.95 0 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
14 14 14 800 0 0 0
VNB
13
13
13.20 13.30 13 19,700 0 0 0
VNC
38.3
38.3
38.30 38.30 38.30 3,600 0 0 0
VND
16.8
16.8
16.80 17 16.70 13,291,200 0 0 0
VNF
13.1
13.1
13 13.10 13 900 0 0 0
VNG
6.8
6.8
6.84 6.84 6.84 0 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
4.6
4.6
4.50 4.60 4.50 2,900 0 0 0
VNL
18.8
18.8
19 19 18.80 20,300 0 0 0
VNM
62.6
62.6
63.10 63.80 62.50 3,343,900 0 0 0
VNP
17.4
17.4
17.80 17.80 17.40 38,400 0 0 0
VNR
18.2
18.2
18.20 18.20 18 6,200 0 0 0
VNS
7.1
7.1
7.15 7.15 7.01 4,000 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
591
591
580 600 580 2,100 0 0 0
VOS
11.1
11.1
11.25 11.35 11.10 325,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.4
26.4
26.30 26.65 26.15 16,309,200 0 0 0
VPC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VPD
20.8
20.8
20.80 20.80 20.80 2,300 0 0 0
VPG
1.8
1.8
1.80 1.80 1.74 222,900 0 0 0
VPH
3.0
3.0
3.09 3.09 3 8,100 0 0 0
VPI
59.2
59.2
58.73 60.18 58.18 1,787,600 0 0 0
VPL
76.5
76.5
76 77.30 76 751,800 0 0 0
VPR
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VPS
9.0
9.0
8.80 9.01 8.75 3,100 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
11.5
11.5
11.15 11.55 10.90 3,200 0 0 0
VRE
25.2
25.2
25.10 25.80 25.10 6,940,900 0 0 0
VRG
13
13
13 13 13 200 0 0 0
VSA
18
18
19.90 19.90 18 1,400 0 0 0
VSC
15.0
15.0
15.35 15.40 14.90 18,182,400 0 0 0
VSE
7.3
7.3
7.10 7.70 6.70 13,900 0 0 0
VSF
26.3
26.3
26.20 26.50 26.20 29,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.6
41.6
41.20 41.65 41.20 8,200 0 0 0
VSI
18.6
18.6
18.55 18.60 18.55 2,700 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
13.3
13.3
13.35 13.35 13.30 5,800 0 0 0
VTC
10.6
10.6
11 11.50 10.40 20,200 0 0 0
VTD
4.5
4.5
4.70 4.80 4.40 485,600 0 0 0
VTE
7.2
7.2
7.20 7.20 7.20 100 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
4.4
4.4
4.40 4.40 4.40 700 0 0 0
VTK
37.1
37.1
37.60 37.70 37.10 1,400 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 10.50 10.40 35,600 0 0 0
VTP
53.6
53.6
54 54.50 53.50 385,100 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 10.50 10.10 25,300 0 0 0
VTV
14.2
14.2
14.30 14.40 14.20 42,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.40 1,402,200 0 0 0
VUA
13.1
13.1
13.10 13.10 13.10 100 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
66.2
66.2
66.20 66.20 66.20 0 0 0 0
WCS
294
294
295.20 295.20 294 600 0 0 0
WSB
55.8
55.8
53.80 55.80 53.80 600 0 0 0
WSS
6.3
6.3
6.90 6.90 6.10 10,600 0 0 0
WTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
X20
10.5
10.5
10.60 10.60 10.50 7,300 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16
16
16 16 16 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
9.10 9.70 9.10 2,400 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
13.9
13.9
15 15 13.40 9,000 0 0 0
YBC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
YBM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
YEG
7.6
7.6
7.70 7.80 7.60 458,600 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 0 0 0 0
^VN30
1,936.2
1,936.2
0 0 0 308,512,421 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |