DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/08/2026

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 28/08/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.9
29.9
25.50 29.90 25.50 600 0 0 0
AAA
7.0
7.0
7.08 7.13 7.02 863,300 0 0 0
AAH
1.9
1.9
1.90 1.90 1.80 173,200 0 0 0
AAM
7.5
7.5
7.50 7.50 7.45 7,600 0 0 0
AAS
7.7
7.7
7.60 7.80 7.50 934,800 0 0 0
AAT
2.3
2.3
2.27 2.29 2.25 33,900 0 0 0
ABB
17.3
17.3
17.30 17.40 17.20 451,100 0 0 0
ABC
10.1
10.1
10 10.20 10 2,000 0 0 0
ABI
19.2
19.2
19.10 19.20 18.80 2,600 0 0 0
ABR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
ABS
2.9
2.9
2.94 2.95 2.85 348,000 0 0 0
ABT
50.8
50.8
50.30 51.40 50.30 800 0 0 0
ABW
14.6
14.6
14.60 14.60 14.40 141,300 0 0 0
ACB
22.7
22.7
22.60 22.70 22.45 5,560,400 0 0 0
ACC
4.8
4.8
4.79 4.80 4.71 596,300 0 0 0
ACE
34.5
34.5
35 35.10 33.90 8,500 0 0 0
ACL
12.2
12.2
12.20 12.20 12.20 0 0 0 0
ACM
0.5
0.5
0.50 0.50 0.40 140,400 0 0 0
ACS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ACV
42.4
42.4
42.20 42.50 41.90 478,100 0 0 0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.0
8.0
8 8.01 8 400 0 0 0
ADS
8.2
8.2
8.12 8.18 8.06 36,400 0 0 0
AG1
11.9
11.9
11 11.90 11 300 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 600 0 0 0
AGG
10.9
10.9
10.55 10.86 10.55 279,100 0 0 0
AGP
29.4
29.4
26.10 29.60 26.10 6,600 0 0 0
AGR
13.5
13.5
13.20 13.45 13.10 461,500 0 0 0
AGX
132
132
138 138 132 1,300 0 0 0
AIC
8
8
8 8 8 800 0 0 0
AIG
49.8
49.8
48.50 50 48.50 5,800 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 0 0 0 0
AMC
13
13
13 13 13 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.9
12.9
13 13 12.90 7,800 0 0 0
AMS
7.1
7.1
6.80 7.10 6.80 46,100 0 0 0
AMV
1.2
1.2
1.20 1.30 1.10 454,000 0 0 0
ANV
17.2
17.2
17.25 17.30 17.05 470,900 0 0 0
APF
45.4
45.4
45.40 45.40 45.10 14,900 0 0 0
APG
4.9
4.9
4.99 5 4.85 267,500 0 0 0
APH
5.9
5.9
5.97 5.97 5.90 290,800 0 0 0
API
5.6
5.6
5.70 5.70 5.50 71,600 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 400 0 0 0
APS
6.2
6.2
6.20 6.40 6.20 404,100 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
16.6
16.6
15.90 16.60 15.90 1,100 0 0 0
ASM
5.8
5.8
5.82 5.85 5.81 115,400 0 0 0
ASP
13.8
13.8
13.80 14 13.50 120,500 0 0 0
AST
66
66
66 66 66 0 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
6.9
6.9
6.90 6.90 6.90 1,300 0 0 0
ATS
26
26
26 26 26 0 0 0 0
AVC
39.6
39.6
39.60 39.60 39.60 100 0 0 0
AVG
8.4
8.4
8.10 8.40 8.10 1,200 0 0 0
BAB
10.7
10.7
10.70 10.70 10.70 200 0 0 0
BAF
32.6
32.6
32.20 32.60 32 3,428,700 0 0 0
BAL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
10
10
10 10 10 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
BBT
12.5
12.5
12.50 12.50 12.30 9,500 0 0 0
BCA
20.4
20.4
20.40 20.40 20.30 2,700 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 4,400 0 0 0
BCE
5.5
5.5
5.48 5.65 5.48 18,400 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
43.4
43.4
43.50 43.95 43 540,300 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
27.1
27.1
27.20 27.90 27 1,200 0 0 0
BDT
9.4
9.4
10 10 9.40 600 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.1
47.1
47.60 47.85 46.25 82,700 0 0 0
BGE
2.8
2.8
2.80 2.80 2.70 557,300 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 100 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 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.6
29.6
29.46 29.56 28.89 3,700 0 0 0
BHP
9.9
9.9
13.10 13.10 9.90 500 0 0 0
BIC
21.7
21.7
21.60 21.65 21.50 6,900 0 0 0
BID
36.9
36.9
36.95 37.20 36.70 3,116,700 0 0 0
BIG
4.7
4.7
4.60 4.70 4.60 336,800 0 0 0
BIO
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BKC
12.9
12.9
12.80 12.90 12.80 3,100 0 0 0
BKG
1.9
1.9
1.92 1.94 1.88 102,000 0 0 0
BLI
8.1
8.1
8 8.10 8 8,000 0 0 0
BLN
7.3
7.3
7.33 7.33 7.33 0 0 0 0
BLT
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BMC
11.2
11.2
11.10 11.20 11.10 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 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.5
13.5
13.75 13.75 13.46 76,200 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.6
9.6
9.80 9.80 9.60 200 0 0 0
BMP
144.8
144.8
144 144.90 143.10 33,700 0 0 0
BMS
13.2
13.2
13.20 13.30 13 50,000 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
2.1
2.1
2.10 2.10 2.10 698,400 0 0 0
BNW
20
20
17 20 17 200 0 0 0
BOT
1.5
1.5
1.40 1.50 1.40 84,800 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
3.60 3.60 3.60 100 0 0 0
BRC
10.6
10.6
10.80 10.90 10.60 2,200 0 0 0
BRR
17.9
17.9
17.90 17.90 17.90 100 0 0 0
BRS
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BSA
20
20
20 20 20 1,300 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
18
18
18 18 18 0 0 0 0
BSI
29.2
29.2
28.90 29.90 28.65 572,500 0 0 0
BSL
12.4
12.4
13 13 12.40 8,600 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BSR
26.6
26.6
26.55 26.95 26.50 5,985,400 0 0 0
BT1
10.8
10.8
10.80 10.80 10.80 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
19.7
19.7
19.70 20.20 19.70 800 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 2,000 0 0 0
BTP
7.4
7.4
7.40 7.40 7.38 27,200 0 0 0
BTS
4.9
4.9
4.80 4.90 4.60 56,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 2,300 0 0 0
BVH
64
64
63.80 64.50 63.70 303,500 0 0 0
BVL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
29.5
29.5
27.20 29.70 26.90 3,305,600 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.3
42.3
42 42.50 42 15,000 0 0 0
BWS
31.5
31.5
32 32 31.50 800 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
16.2
16.2
16.20 16.20 16.20 600 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 100 0 0 0
C47
9.0
9.0
8.73 8.98 8.73 5,000 0 0 0
C4G
5.6
5.6
5.60 5.60 5.50 130,300 0 0 0
C69
17.1
17.1
17.60 17.70 17 626,400 0 0 0
C92
3.6
3.6
3.60 3.80 3.60 600 0 0 0
CAD
0.3
0.3
0.40 0.40 0.30 8,400 0 0 0
CAG
5.7
5.7
5.70 5.70 5.70 1,000 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
43.2
43.2
43.20 43.80 42.90 11,900 0 0 0
CAT
14.1
14.1
13.90 14.10 13.90 4,700 0 0 0
CBI
15
15
15 15 15 200 0 0 0
CBS
24.3
24.3
24.50 24.50 24.30 11,400 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 100 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CCI
15.6
15.6
16 16 15.55 600 0 0 0
CCL
3.6
3.6
3.60 3.63 3.60 35,300 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CCT
9
9
9 9 9 300 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.9
19.9
19.90 20.20 19.70 147,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.3
25.3
25.40 25.40 25.30 1,700 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 3,800 0 0 0
CDP
10.3
10.3
10.60 10.70 10.30 9,900 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 18,700 0 0 0
CEO
13
13
13.40 13.40 13 6,578,000 0 0 0
CET
3.1
3.1
3 3.10 3 261,400 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 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
26.30 26.30 26.30 100 0 0 0
CHS
11
11
11 11 11 100 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.2
9.2
9.20 9.20 9.20 800 0 0 0
CID
8
8
8 8 8 300 0 0 0
CIG
7.1
7.1
7 7.15 6.90 2,000 0 0 0
CII
14.7
14.7
15 15 14.70 6,320,700 0 0 0
CIP
1.5
1.5
1.50 1.50 1.50 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
57.9
57.9
58.35 58.52 57.61 20,000 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CKG
5.9
5.9
5.97 6.07 5.90 55,800 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
53.5
53.5
53.50 53.50 53.50 0 0 0 0
CLH
20.5
20.5
20.80 20.80 20.50 400 0 0 0
CLL
27.3
27.3
27.20 27.70 27.20 13,600 0 0 0
CLM
56
56
55 56 55 500 0 0 0
CLW
51.2
51.2
55 55 51.20 200 0 0 0
CLX
13.1
13.1
13 13.10 13 17,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.1
18.1
18.10 18.10 18.10 0 0 0 0
CMF
389
389
389 389 389 100 0 0 0
CMG
24.4
24.4
24.15 24.90 24.15 154,200 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
16.8
16.8
16.90 17 16.80 3,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.8
5.8
5.50 6 5.40 31,900 0 0 0
CMT
10.1
10.1
10.20 10.20 10.10 1,500 0 0 0
CMV
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CMW
13
13
13 13 13 100 0 0 0
CMX
4.8
4.8
4.79 4.80 4.75 12,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.1
28.1
28.50 28.50 27.80 1,000 0 0 0
CNG
22.1
22.1
22.20 22.20 21.60 2,700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
4.90 4.90 4.80 5,700 0 0 0
COM
25.1
25.1
25.05 25.05 25.05 0 0 0 0
CPA
7.5
7.5
7.50 7.50 7.50 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
29.8
29.8
29.50 29.90 29.40 42,200 0 0 0
CQT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CRC
5.3
5.3
5.35 5.35 5.20 262,400 0 0 0
CRE
6.9
6.9
6.72 6.90 6.64 246,900 0 0 0
CSC
10
10
9 10 9 24,600 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.7
13.7
13.30 13.90 13.30 232,700 0 0 0
CSV
21.6
21.6
21.60 21.70 21.55 146,400 0 0 0
CT3
7
7
7 7 7 2,000 0 0 0
CT6
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CTB
17
17
17 17 17 0 0 0 0
CTD
62.8
62.8
62.80 63.50 62.80 202,200 0 0 0
CTF
20.3
20.3
20.30 20.45 19.20 276,300 0 0 0
CTG
32.0
32.0
32.05 32.35 31.80 7,718,600 0 0 0
CTI
17
17
16.95 17.05 16.90 204,600 0 0 0
CTP
6.7
6.7
6.70 6.90 6.60 68,200 0 0 0
CTR
77
77
76.50 77.30 76.30 337,300 0 0 0
CTS
23.3
23.3
23 24 22.85 2,724,200 0 0 0
CTT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 100 0 0 0
CVT
25.1
25.1
25.10 26.25 25.10 10,000 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
28.2
28.2
27.85 28.20 27.85 18,200 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
14.80 14.80 14.80 300 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.30 2.30 2.26 26,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DBC
17.4
17.4
17.40 17.60 17.15 1,748,900 0 0 0
DBD
48.3
48.3
47.65 48.25 47.20 56,200 0 0 0
DBM
28.8
28.8
28.80 28.80 28.80 100 0 0 0
DBT
13.3
13.3
13.20 13.80 13.20 13,600 0 0 0
DC1
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC4
6.8
6.8
6.88 6.89 6.81 50,600 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
38.5
38.5
38.50 38.60 38.30 582,000 0 0 0
DCM
30.9
30.9
31.10 31.10 30.85 1,586,400 0 0 0
DCR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DCS
0.7
0.7
0.60 0.70 0.60 292,800 0 0 0
DCT
0.5
0.5
0.40 0.50 0.40 19,000 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 200 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 100 0 0 0
DDN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DDV
17.9
17.9
18 18.10 17.90 388,000 0 0 0
DFC
28.2
28.2
28.20 28.20 28.20 300 0 0 0
DFF
0.4
0.4
0.40 0.50 0.40 200,200 0 0 0
DGC
38.4
38.4
38.49 38.49 38.22 1,417,800 0 0 0
DGT
4
4
4.40 4.40 3.80 65,500 0 0 0
DGW
42.2
42.2
43.10 43.40 42.20 1,198,400 0 0 0
DHA
50.3
50.3
51.40 51.80 50.30 5,200 0 0 0
DHB
10.8
10.8
10.80 10.90 10.80 35,000 0 0 0
DHC
36.9
36.9
36.05 36.90 36.05 374,400 0 0 0
DHD
27
27
27 27 26 102,100 0 0 0
DHG
90.6
90.6
90.78 90.88 90.12 3,300 0 0 0
DHM
7.0
7.0
6.70 6.97 6.70 1,300 0 0 0
DHN
16
16
16 16 16 1,700 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 500 0 0 0
DHT
56.6
56.6
56 57.40 55.40 3,900 0 0 0
DIC
0.7
0.7
0.70 0.80 0.70 64,300 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 100 0 0 0
DIG
10.8
10.8
10.71 10.85 10.52 8,560,000 0 0 0
DIH
7.2
7.2
7.30 7.30 7.10 1,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.30 4.40 4.20 184,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.27 2.29 2.24 465,200 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
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DMC
57.2
57.2
57.50 57.50 57.21 400 0 0 0
DMN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNA
22
22
22 22 22 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 800 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20.4
20.4
23.30 23.30 19.30 3,800 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31
31
31 31 31 500 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
28.7
28.7
28.58 28.76 28.21 1,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.7
60.7
60.30 60.80 60 5,500 0 0 0
DPG
29.7
29.7
29.50 29.65 29 442,900 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
22
22
22.15 22.15 21.95 1,522,600 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.2
37.2
37.35 37.60 37.15 153,600 0 0 0
DQC
9.7
9.7
9.66 9.66 9.63 5,000 0 0 0
DRC
10.4
10.4
10.35 10.40 10.30 129,200 0 0 0
DRG
8.2
8.2
8.23 8.23 8.23 0 0 0 0
DRH
1.7
1.7
1.77 1.79 1.70 79,700 0 0 0
DRI
14.1
14.1
14.10 14.30 14 300,200 0 0 0
DRL
41.7
41.7
41.80 41.80 41.55 9,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
23.10 23.35 22.95 685,300 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.2
37.2
36.75 37.20 36.75 2,600 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.4
8.4
8.40 8.50 8.20 174,900 0 0 0
DTA
3.4
3.4
3.26 3.46 3.26 5,500 0 0 0
DTD
11.3
11.3
11.40 11.40 11.20 91,600 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.9
10.9
10.70 10.90 10.50 7,200 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
59.4
59.4
59.20 59.40 57.33 800 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 0.90 0.70 375,900 0 0 0
DVM
4.9
4.9
5 5 4.90 155,100 0 0 0
DVN
17.1
17.1
17.48 17.48 17.01 13,200 0 0 0
DVP
73.8
73.8
73.62 74.00 73.33 18,900 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DXG
12.1
12.1
12 12.15 11.90 6,620,200 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.4
14.4
14.40 14.40 14.30 145,700 0 0 0
DXS
6.1
6.1
6.07 6.12 6.01 2,296,500 0 0 0
DXV
3.4
3.4
3.22 3.36 3.22 200 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
17.9
17.9
17.90 17.90 17.90 0 0 0 0
EFI
2.3
2.3
2.30 2.30 2.30 400 0 0 0
EIB
17.3
17.3
17.40 17.50 17.30 4,692,600 0 0 0
EIC
19.5
19.5
19.60 19.60 19.50 700 0 0 0
EID
18.8
18.8
18.80 18.80 18.70 8,000 0 0 0
EIN
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
ELC
14.0
14.0
13.90 14.24 13.90 211,700 0 0 0
EME
30
30
30 30 30 100 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18.50 18.50 18 700 0 0 0
EVE
8.9
8.9
8.53 8.89 8.40 17,900 0 0 0
EVF
12.4
12.4
12.50 12.55 12.40 845,600 0 0 0
EVG
4.3
4.3
4.32 4.33 4.20 592,400 0 0 0
EVS
5.5
5.5
5.40 5.50 5.20 320,000 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
3.08 3.09 3.03 4,200 0 0 0
FCN
11.5
11.5
11.50 11.50 11.30 313,800 0 0 0
FCS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
FDC
17.7
17.7
17.70 17.70 17.70 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 0 0 0 0
FIC
15.6
15.6
16.20 16.20 15.60 2,700 0 0 0
FID
1.4
1.4
1.40 1.40 1.30 66,700 0 0 0
FIR
4.0
4.0
4.09 4.11 3.96 143,900 0 0 0
FIT
3.1
3.1
3.16 3.16 3.08 241,500 0 0 0
FMC
33.9
33.9
33.95 33.95 33.45 5,900 0 0 0
FOC
60.7
60.7
60.70 61.20 60.70 5,500 0 0 0
FOX
65.1
65.1
64.80 65.90 64.10 117,100 0 0 0
FPT
73.2
73.2
72.20 74 72.20 10,196,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
145.9
145.9
145.70 145.90 143.50 202,100 0 0 0
FSO
8.2
8.2
8.20 8.20 8.20 100 0 0 0
FT1
39.1
39.1
39 39.10 39 200 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 0.30 610,900 0 0 0
FTS
22.8
22.8
22.40 23 22.30 1,344,700 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 20,700 0 0 0
G36
8.7
8.7
8.60 8.70 8.60 26,700 0 0 0
GAS
84.2
84.2
85.20 86.40 84.20 1,561,400 0 0 0
GCB
6.6
6.6
6.60 6.60 6.60 0 0 0 0
GCF
19
19
19.10 19.20 19 4,400 0 0 0
GDA
12.3
12.3
12.40 12.50 12.20 30,700 0 0 0
GDT
15.8
15.8
15.80 16 15.70 4,100 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEG
12.7
12.7
12.65 12.75 12.60 130,500 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.5
26.5
26.25 27.20 25.90 15,194,000 0 0 0
GGG
1.7
1.7
2.10 2.10 1.70 102,100 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
GIL
7.9
7.9
7.98 7.99 7.86 90,700 0 0 0
GKM
1.1
1.1
1.10 1.20 1.10 283,100 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
79.5
79.5
79.80 80.10 79.20 646,500 0 0 0
GMH
7.0
7.0
6.97 6.97 6.97 600 0 0 0
GMX
17.5
17.5
16.10 17.60 16 4,600 0 0 0
GND
24.9
24.9
24.90 24.90 24.90 0 0 0 0
GPC
1.9
1.9
1.80 1.90 1.80 24,700 0 0 0
GSM
25
25
25 25 25 1,000 0 0 0
GSP
9.9
9.9
9.81 9.86 9.81 13,900 0 0 0
GTA
8.2
8.2
8.23 8.23 8.23 200 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.4
32.4
33.25 33.25 32.35 2,210,200 0 0 0
GVT
75.5
75.5
75.50 75.50 75.50 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 300 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAD
13.4
13.4
13.62 13.62 13.44 500 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
14.2
14.2
14.20 14.20 14 2,688,900 0 0 0
HAH
48
48
48.10 48.20 47.80 308,800 0 0 0
HAM
44
44
44 44 44 0 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 200 0 0 0
HAP
7.5
7.5
7.30 7.47 7.30 10,700 0 0 0
HAR
2.7
2.7
2.67 2.72 2.67 31,200 0 0 0
HAS
10.7
10.7
10.30 10.80 10.30 400 0 0 0
HAT
28.8
28.8
28.80 28.80 28.80 0 0 0 0
HAV
3
3
3 3 3 100 0 0 0
HAX
9.2
9.2
9.11 9.20 9.08 53,300 0 0 0
HBC
3.9
3.9
4 4 3.90 371,600 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 400 0 0 0
HBH
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HBS
3.7
3.7
3.70 3.90 3.70 126,700 0 0 0
HC1
13.7
13.7
13.70 13.70 13.70 1,000 0 0 0
HC3
25
25
25 25 25 1,200 0 0 0
HCC
22.9
22.9
22.50 23 22.50 31,300 0 0 0
HCD
6.4
6.4
6.25 6.35 6.20 78,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.1
26.1
26.30 26.70 26.05 4,649,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HD6
7.8
7.8
7.80 8 7.80 6,800 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.8
6.8
6.60 6.80 6.60 331,000 0 0 0
HDB
27.8
27.8
27.85 27.85 27.50 8,500,100 0 0 0
HDC
12.1
12.1
12.30 12.35 12.10 882,100 0 0 0
HDG
16.7
16.7
16.55 16.95 16.50 1,882,700 0 0 0
HDM
32.5
32.5
32.50 32.50 32.40 400 0 0 0
HDP
27
27
27 27 27 100 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
28 28 28 100 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 100 0 0 0
HEP
11
11
11 11 11 400 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
115 116.60 115 1,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
80
80
80 80 80 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.2
16.2
15.95 16.20 15.75 886,900 0 0 0
HHS
11.1
11.1
10.95 11.05 10.70 1,423,000 0 0 0
HHV
10.1
10.1
10.15 10.15 10 2,514,300 0 0 0
HID
3.4
3.4
3.41 3.42 3.31 112,800 0 0 0
HII
8.8
8.8
8.60 8.90 8.36 515,800 0 0 0
HIO
7.4
7.4
7.60 7.60 7.40 300 0 0 0
HJC
8
8
8 8 8 0 0 0 0
HJS
26.5
26.5
26.80 26.90 26.50 400 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 24,800 0 0 0
HKT
13
13
13.10 13.60 13 31,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
536.6
536.6
536.60 536.60 536.60 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.3
13.3
13.20 13.30 12.91 14,000 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
10.65 10.75 10.65 3,100 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
9.6
9.6
9.60 9.60 9 11,600 0 0 0
HMS
29.1
29.1
32.20 32.20 29.10 200 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.6
9.6
9.40 9.60 9.40 3,400 0 0 0
HNF
23.9
23.9
23 23.90 23 900 0 0 0
HNG
6.6
6.6
6.70 6.70 6.50 441,700 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.3
8.3
8.10 8.40 8.10 376,200 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
4 4 3.80 1,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.4
16.4
16.20 16.40 16.20 5,200 0 0 0
HPG
22.1
22.1
22.25 22.35 22.05 17,126,700 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPP
73.3
73.3
73.30 73.30 73.30 100 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
24
24
24 24 24 800 0 0 0
HPX
4.2
4.2
4.14 4.17 4.11 1,081,900 0 0 0
HQC
2.2
2.2
2.16 2.18 2.16 966,500 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
34.5
34.5
34.50 34.50 34.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.95 11 10.90 2,205,700 0 0 0
HSL
10.5
10.5
9.96 10.50 9.96 800,800 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 15,000 0 0 0
HT1
12.3
12.3
12.46 12.46 12.26 117,200 0 0 0
HTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HTE
2.7
2.7
2.80 2.80 2.70 3,500 0 0 0
HTG
33.9
33.9
33.55 33.90 33.35 1,600 0 0 0
HTI
18.7
18.7
18.60 18.90 18.60 5,800 0 0 0
HTL
21.2
21.2
21.15 21.15 21.15 0 0 0 0
HTM
10.7
10.7
9.40 10.70 9.40 500 0 0 0
HTN
6.2
6.2
6.20 6.27 6.17 221,300 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.40 1.60 1.40 200 0 0 0
HTV
12.7
12.7
12.80 12.80 12.20 2,800 0 0 0
HU1
4.7
4.7
5 5 4.70 1,100 0 0 0
HU4
8.6
8.6
7.80 8.60 7.30 10,200 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.5
11.5
11.48 11.52 11.43 5,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.2
13.2
13.30 13.30 12.90 3,108,500 0 0 0
HVA
2
2
1.90 2 1.80 27,000 0 0 0
HVH
10.9
10.9
11 11.10 10.90 286,100 0 0 0
HVN
23.0
23.0
23 23.15 22.85 384,700 0 0 0
HVT
23.3
23.3
23.10 23.30 23 17,800 0 0 0
HWS
14.8
14.8
14.50 14.80 14.50 3,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.7
1.7
1.70 1.70 1.70 1,500 0 0 0
ICG
11
11
11.10 11.10 11 200 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.6
24.6
24.61 24.61 24.61 0 0 0 0
ICT
17
17
17 17.05 17 400 0 0 0
IDC
32.5
32.5
32.60 32.70 32.40 748,600 0 0 0
IDI
5
5
5.07 5.07 4.98 199,600 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.60 252,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
21.1
21.1
20.90 21.10 20.90 11,100 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
7.4
7.4
7.45 7.45 7.36 834,800 0 0 0
ILA
6.3
6.3
6.50 6.50 6.30 1,400 0 0 0
ILB
18.8
18.8
18.60 18.90 18.60 9,200 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
19.8
19.8
20.80 20.80 18.30 300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39.8
39.8
38.95 41.55 38.95 21,900 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 20,000 0 0 0
IPA
13.6
13.6
13.60 13.70 13.40 20,100 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23
23
24.80 24.80 21.90 2,300 0 0 0
IST
31.4
31.4
31.40 31.58 31.40 2,300 0 0 0
ITC
9.2
9.2
9.24 9.28 9.10 58,200 0 0 0
ITD
11.9
11.9
11.85 11.85 11.85 4,700 0 0 0
ITQ
2.5
2.5
2.60 2.60 2.50 30,700 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 8,000 0 0 0
IVS
6.8
6.8
6.80 6.80 6.60 10,400 0 0 0
JOS
1.3
1.3
1.30 1.40 1.20 29,000 0 0 0
JVC
2.9
2.9
2.95 2.97 2.92 119,000 0 0 0
KBC
27.4
27.4
27.60 27.60 27.30 1,377,300 0 0 0
KCB
9.8
9.8
9.70 9.80 9.70 15,700 0 0 0
KDC
51.9
51.9
52.40 52.50 51.70 90,600 0 0 0
KDH
18.2
18.2
18.40 18.40 18.10 4,350,100 0 0 0
KDM
19.6
19.6
19.80 19.80 19.60 3,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,000 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.90 4.90 4.84 803,300 0 0 0
KHP
9.9
9.9
9.75 9.89 9.70 1,400 0 0 0
KHS
12.9
12.9
12.90 13.10 12.90 5,800 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 1,000 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
2.32 2.35 2.30 23,400 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34.10 34.40 33.85 269,800 0 0 0
KSB
13.7
13.7
13.65 13.70 13.55 547,700 0 0 0
KSD
6.4
6.4
6.40 6.40 6.40 1,600 0 0 0
KSF
78.5
78.5
78.60 79.10 78.40 123,300 0 0 0
KST
14.1
14.1
12.73 14.12 12.73 200 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
21.50 21.50 19.40 3,800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.6
23.6
23.60 23.60 23.60 100 0 0 0
L12
4.9
4.9
4.90 4.90 4.80 700 0 0 0
L14
20.4
20.4
21 21.30 19.70 122,000 0 0 0
L18
15.2
15.2
15.10 15.20 14.90 8,000 0 0 0
L40
21.8
21.8
22.60 22.60 21.80 30,200 0 0 0
L45
1
1
1 1 1 100 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.50 19.85 19.50 2,100 0 0 0
LAI
8.1
8.1
8.30 8.30 8.10 4,700 0 0 0
LAS
11.8
11.8
11.50 12 11.20 211,900 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.8
14.8
14.70 15.10 14.70 21,500 0 0 0
LBM
27.6
27.6
27.35 28.50 27.35 14,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.16 7.21 7.12 775,800 0 0 0
LCM
0.6
0.6
0.60 0.60 0.50 596,800 0 0 0
LDG
2.7
2.7
2.70 2.75 2.68 560,700 0 0 0
LDP
7.8
7.8
7.50 7.80 7.50 143,300 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.9
4.9
4.75 4.94 4.75 7,900 0 0 0
LHC
46.6
46.6
46.10 47 46.10 8,000 0 0 0
LHG
26
26
26.15 26.30 25.85 77,100 0 0 0
LIC
34
34
33 34.20 33 6,100 0 0 0
LIG
3.2
3.2
3.30 3.30 3.20 27,100 0 0 0
LIX
24.9
24.9
25 25.20 24.85 11,900 0 0 0
LKW
31.2
31.2
31.20 31.20 31.20 2,200 0 0 0
LLM
35.8
35.8
37.40 37.40 35.10 7,700 0 0 0
LM3
0.9
0.9
0.90 0.90 0.90 100 0 0 0
LM8
15.9
15.9
14.90 15.90 13.90 3,000 0 0 0
LMC
6
6
6 6 6 100 0 0 0
LMH
0.9
0.9
0.90 1 0.90 16,700 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 3,900 0 0 0
LPB
50.0
50.0
49.70 50.50 49.35 3,031,000 0 0 0
LPT
7.8
7.8
7.80 7.80 7.80 1,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
33.5
33.5
33.70 33.80 33.50 22,200 0 0 0
LSS
8.1
8.1
8 8.09 8 90,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
20.1
20.1
19.80 20.10 19.10 2,800 0 0 0
MA1
31
31
31 31 31 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
21.05 21.05 20.85 8,679,400 0 0 0
MBG
2.3
2.3
2.30 2.40 2.30 72,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.9
17.9
17.80 18.20 17.70 4,790,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 6,200 0 0 0
MCM
26.6
26.6
26.50 26.60 26.20 17,800 0 0 0
MCO
4.9
4.9
4.70 4.90 4.60 2,600 0 0 0
MCP
28
28
28 28 27.80 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.60 8.60 8.50 800 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
34.6
34.6
34.60 34.60 34.50 19,100 0 0 0
MEC
1.1
1.1
1.20 1.30 1.10 7,400 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 7,200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.2
30.2
30.10 30.30 30 3,700 0 0 0
MGC
10
10
10.80 10.80 10 600 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
26
26
26 26 26 0 0 0 0
MHC
7.7
7.7
7.70 7.70 7.40 16,700 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16
16
15.80 16.10 15.80 66,200 0 0 0
MKP
25
25
27.50 27.50 25 600 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
15.9
15.9
15.70 15.90 15.70 200 0 0 0
MML
29.4
29.4
29.60 29.60 29.40 11,600 0 0 0
MNB
23
23
25 25 23 1,200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.8
14.8
14.60 14.80 14.50 34,700 0 0 0
MPT
0.8
0.8
0.80 0.80 0.70 78,200 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
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.20 13.35 13.15 7,513,700 0 0 0
MSH
30.6
30.6
30.55 30.65 30.45 66,400 0 0 0
MSN
70.2
70.2
70.50 70.60 69.80 3,335,400 0 0 0
MSR
46.3
46.3
44.56 46.32 44.56 2,053,200 0 0 0
MST
10.2
10.2
10.10 10.30 10 1,644,500 0 0 0
MTA
10.1
10.1
10.00 10.10 9.90 8,700 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MTP
13.2
13.2
13.70 13.80 13.20 300 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
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MVC
12.2
12.2
12.19 12.19 11.90 75,800 0 0 0
MVN
70.4
70.4
70 71 67.80 16,000 0 0 0
MWG
75
75
75.70 75.70 74.80 2,717,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
48.40 48.50 48.20 601,600 0 0 0
NAG
6.9
6.9
6.90 7 6.90 83,200 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 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
15.8
15.8
15.80 15.80 15.80 100 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
16.7
16.7
17.10 17.10 16.70 4,000 0 0 0
NBC
7.5
7.5
7.40 7.50 7.40 23,600 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 2,100 0 0 0
NBP
7.2
7.2
7 7.20 7 300 0 0 0
NBT
14
14
14 14 14 400 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.6
10.6
10.80 10.80 10.60 2,500 0 0 0
NCS
35
35
35 35 35 600 0 0 0
NCT
83.6
83.6
83.40 83.60 83.10 8,100 0 0 0
ND2
34.4
34.4
34.40 34.40 34.40 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
8.5
8.5
8.80 8.80 8.50 149,500 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.20 4.80 4.20 300 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
5.8
5.8
5.70 5.80 5.70 11,800 0 0 0
NET
61
61
60.30 61 60.30 3,400 0 0 0
NFC
53.1
53.1
57 58.90 53.10 900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
7.82 8.26 7.82 114,900 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.8
9.8
9.76 9.79 9.70 2,200 0 0 0
NHT
11.6
11.6
11.55 11.60 11.55 1,500 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
11.0
11.0
11.05 11.10 10.90 1,292,100 0 0 0
NLG
24.3
24.3
24.50 24.85 24.30 1,093,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
41.0
41.0
40.35 41 40.30 35,800 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.8
4.8
4.78 4.78 4.76 5,500 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
4.9
4.9
4.90 5 4.80 701,800 0 0 0
NSC
67.1
67.1
66.10 67.10 66.10 300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 2,300 0 0 0
NSL
16
16
16 16 16 2,400 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.20 12.20 12.20 1,000 0 0 0
NT2
21.0
21.0
21.10 21.10 20.90 433,900 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 500 0 0 0
NTH
50.5
50.5
49 50.50 49 1,600 0 0 0
NTL
12.5
12.5
12.55 12.60 12.45 205,600 0 0 0
NTP
50.1
50.1
50.50 50.60 50.10 89,000 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
14.9
14.9
16 16 14.90 2,000 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 2,400 0 0 0
NVB
12.5
12.5
12.20 12.50 12.10 633,300 0 0 0
NVL
13.1
13.1
13.25 13.25 13.05 7,703,100 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.3
7.3
7.07 7.29 7.07 300 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3.40 3.40 3.30 5,000 0 0 0
OCB
11
11
10.90 11 10.85 3,656,400 0 0 0
OCH
6.8
6.8
7.20 7.50 6.70 81,700 0 0 0
ODE
46.4
46.4
46.50 46.60 46.30 15,100 0 0 0
OGC
2.2
2.2
2.36 2.36 2.19 525,500 0 0 0
OIL
13.3
13.3
13.45 13.55 13.26 997,300 0 0 0
ONE
9
9
9 9.50 9 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
ORS
13.9
13.9
13.80 14.05 13.80 2,305,900 0 0 0
PAC
15.1
15.1
15.20 15.30 15 240,300 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.6
19.6
19.85 19.85 19.55 250,700 0 0 0
PAP
27.3
27.3
27.30 27.30 27.30 0 0 0 0
PAS
2.2
2.2
2.20 2.30 2.20 47,400 0 0 0
PAT
64.0
64.0
63.65 64.03 63.46 15,100 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 1,100 0 0 0
PBP
10.5
10.5
10.41 10.51 10.41 700 0 0 0
PBT
10.5
10.5
10.46 10.46 10.46 0 0 0 0
PC1
20.7
20.7
21 21 20.65 976,800 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 3,700 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.3
18.3
18.40 18.50 18.20 81,300 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PDB
23.1
23.1
22.40 23.70 22.40 20,600 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
87.6
87.6
88.43 88.43 86.77 3,700 0 0 0
PDR
12.4
12.4
12.65 12.65 12.40 3,713,100 0 0 0
PEG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.9
38.9
39.30 39.35 38.85 485,900 0 0 0
PFL
1.6
1.6
1.60 1.70 1.50 68,000 0 0 0
PGB
9.7
9.7
9.70 9.70 9.70 10,900 0 0 0
PGC
14.1
14.1
13.65 14.15 13.65 41,800 0 0 0
PGD
22.5
22.5
22.50 22.50 22.45 400 0 0 0
PGI
23.3
23.3
23.30 23.30 23.30 0 0 0 0
PGN
6.3
6.3
5.70 6.30 5.70 39,200 0 0 0
PGS
63
63
63 63 63 200 0 0 0
PGT
6.4
6.4
5.40 6.40 5.40 2,500 0 0 0
PGV
21.9
21.9
21.90 22.60 21.35 3,400 0 0 0
PHC
4.0
4.0
4.02 4.02 3.92 8,400 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55
55
55 55 55 0 0 0 0
PHP
47.2
47.2
46.20 47.80 45.50 205,600 0 0 0
PHR
33.5
33.5
33.59 33.92 33.48 304,600 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
14
14
13.50 14 13.50 800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.7
11.7
11.70 11.70 11.70 0 0 0 0
PIT
8.6
8.6
8.60 9 8.57 2,500 0 0 0
PIV
6.5
6.5
6.50 6.50 6.30 18,200 0 0 0
PJC
31.7
31.7
31 31.70 31 600 0 0 0
PJS
27.6
27.6
27.60 27.60 27.60 100 0 0 0
PJT
9.3
9.3
9.25 9.25 9.25 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20.1
20.1
20.30 20.40 20 109,200 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 1,500 0 0 0
PLP
4.4
4.4
4.30 4.40 4.23 77,900 0 0 0
PLX
36.3
36.3
36.50 36.90 36.25 4,810,100 0 0 0
PMB
9.7
9.7
9.72 9.81 9.72 700 0 0 0
PMC
116.9
116.9
111 116.90 111 1,300 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
25.5
25.5
25.41 25.46 25.41 1,200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
42.1
42.1
42 42.50 41.20 3,717,700 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
6
6
6 6 6 200 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
15
15
15 15 15 100 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7.1
7.1
7.20 7.20 7 400 0 0 0
POW
13.1
13.1
13.20 13.25 13.05 8,511,300 0 0 0
PPC
8.9
8.9
8.91 9 8.90 73,300 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.9
25.9
25.80 25.90 25.70 2,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 300 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
7
7
7 7 7 8,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.8
9.8
9.80 9.80 9.50 900 0 0 0
PRE
30.2
30.2
30.10 30.20 30 3,700 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 2,600 0 0 0
PRT
10
10
10 10 8.90 1,200 0 0 0
PSB
5
5
5 5 4.90 28,100 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12
12
12.20 12.30 11.90 68,200 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
8.8
8.8
8.60 8.80 8.60 131,700 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16 16 16 100 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 600 0 0 0
PTB
31.4
31.4
31.24 31.44 31.05 33,600 0 0 0
PTC
5.4
5.4
5.40 5.41 5.40 5,500 0 0 0
PTD
4
4
4 4 3.90 29,600 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
18.6
18.6
18.60 18.60 18.60 100 0 0 0
PTL
1.8
1.8
1.81 1.84 1.80 10,300 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.6
4.6
4.60 4.60 4.30 3,800 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 43,600 0 0 0
PVB
21.9
21.9
22.30 22.30 21.80 42,600 0 0 0
PVC
12.2
12.2
11.30 12.30 11.30 394,900 0 0 0
PVD
19.2
19.2
19.20 19.40 19.15 3,928,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 2,200 0 0 0
PVG
5.7
5.7
5.80 5.80 5.70 14,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 1,400 0 0 0
PVI
66
66
66.70 66.80 66 40,600 0 0 0
PVM
18.5
18.5
18 18.50 18 2,100 0 0 0
PVO
5.7
5.7
5.70 5.70 5.60 8,800 0 0 0
PVP
17.4
17.4
17.36 17.51 17.22 457,800 0 0 0
PVR
0.9
0.9
1 1 0.90 35,200 0 0 0
PVS
33
33
32.50 33.17 32.50 3,229,000 0 0 0
PVT
20.2
20.2
20.20 20.55 20.15 2,033,100 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 16,400 0 0 0
PVX
1.5
1.5
1.60 1.60 1.50 628,800 0 0 0
PVY
1.9
1.9
1.80 1.90 1.80 4,200 0 0 0
PWA
6.2
6.2
4.90 6.20 4.90 200 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 10,300 0 0 0
PXI
0.7
0.7
0.70 0.70 0.60 220,000 0 0 0
PXL
10.7
10.7
10.70 10.70 10.50 15,900 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 1,300 0 0 0
PXS
2.5
2.5
2.30 2.50 2.30 94,500 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 2,700 0 0 0
QCC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
QCG
11.2
11.2
11.05 11.20 11 82,900 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 31.30 100 0 0 0
QNS
47.3
47.3
47.20 47.50 47.20 225,300 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
18
18
18 18 18 500 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 100 0 0 0
QST
24.5
24.5
24.50 24.50 24.50 100 0 0 0
QTC
31.6
31.6
31.60 31.60 31.60 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 109,200 0 0 0
RAL
77.7
77.7
77.60 77.70 76.50 800 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 0 0 0 0
RCC
18.4
18.4
18.40 18.40 18.40 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 1,000 0 0 0
REE
45.6
45.6
46.05 46.05 45.50 322,700 0 0 0
RIC
7
7
7 7 7 100 0 0 0
RTB
25.8
25.8
27 28 25.80 300 0 0 0
RYG
8.4
8.4
8.41 8.41 8.33 12,000 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 1,300 0 0 0
S55
57.1
57.1
57.10 57.10 57.10 200 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
7.7
7.7
7.70 7.70 7.50 15,700 0 0 0
SAB
45.6
45.6
45.95 46.10 45.60 564,100 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
57
57
56 57 55 15,600 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
6.17 6.20 6.10 82,600 0 0 0
SAS
34.3
34.3
35 35 34.30 13,600 0 0 0
SAV
13.4
13.4
13.35 13.35 13.35 100 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.50 24.80 24.50 1,200 0 0 0
SBB
19.8
19.8
19.90 19.90 19.80 30,700 0 0 0
SBD
7.5
7.5
7.10 7.50 7 3,100 0 0 0
SBG
14.2
14.2
14.25 14.25 14 470,100 0 0 0
SBH
39
39
38.50 39 38.50 1,600 0 0 0
SBL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBM
30.8
30.8
30.81 30.81 30.81 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 624,900 0 0 0
SBT
22.9
22.9
22.75 23.05 22.70 1,062,900 0 0 0
SBV
6.2
6.2
5.88 6.27 5.87 1,500 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
65.3
65.3
65.30 65.40 65.10 21,300 0 0 0
SCI
10.3
10.3
9.90 10.30 9.30 1,500 0 0 0
SCJ
2.5
2.5
2.60 2.60 2.50 1,700 0 0 0
SCL
27.6
27.6
26.80 27.90 26.70 202,200 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.6
4.6
4.55 4.57 4.49 876,200 0 0 0
SCS
44.5
44.5
44.50 44.65 44.45 112,200 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
8.6
8.6
8.50 8.60 8.50 5,400 0 0 0
SD5
7
7
7 7 7 1,500 0 0 0
SD6
1.8
1.8
1.80 1.90 1.80 7,300 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
10.6
10.6
10.10 10.60 10.10 600 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.20 1.30 1.20 7,800 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 500 0 0 0
SDK
10
10
10 10 10 100 0 0 0
SDN
20
20
20 20 20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 500 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.7
30.7
30.70 30.70 30.70 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
67.2
67.2
69 69 67 8,600 0 0 0
SEB
43
43
42 43 38.20 1,000 0 0 0
SED
15.4
15.4
15.40 15.50 15 5,100 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.6
10.6
10.55 10.55 10.55 0 0 0 0
SFI
26.4
26.4
26.50 26.50 26.40 1,700 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.8
12.8
12.80 12.80 12.80 300 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
16.2
16.2
16.20 16.20 16.20 100 0 0 0
SGH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGI
9.3
9.3
9.80 9.80 9.30 600 0 0 0
SGN
54
54
54 54 53.30 1,200 0 0 0
SGP
20.3
20.3
20.90 20.90 20.30 16,500 0 0 0
SGR
10
10
10.05 10.20 10 20,800 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SGT
9.7
9.7
9 9.70 9 26,200 0 0 0
SHA
3.9
3.9
3.73 3.93 3.73 5,100 0 0 0
SHB
12.2
12.2
11.90 12.25 11.85 77,694,300 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6
6
6 6.60 5.90 5,100 0 0 0
SHI
14.1
14.1
14.05 14.15 14.05 354,100 0 0 0
SHN
6.7
6.7
6.60 6.80 6.50 61,800 0 0 0
SHP
31.5
31.5
30.40 31.50 30.40 6,400 0 0 0
SHS
15.8
15.8
15.70 16.20 15.40 14,353,900 0 0 0
SID
11
11
11.50 11.50 11 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 2,000 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 35,600 0 0 0
SJE
12.6
12.6
12.50 12.60 12.20 17,000 0 0 0
SJG
20
20
20 20 20 200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.2
56.2
53.10 56.20 53 46,900 0 0 0
SKG
7.7
7.7
7.74 7.77 7.60 22,900 0 0 0
SKH
22
22
20.10 22 20.10 800 0 0 0
SKN
7.1
7.1
7 7.10 7 3,000 0 0 0
SKV
22.8
22.8
22.80 22.80 22.80 0 0 0 0
SLS
147.9
147.9
142 150 142 9,500 0 0 0
SMA
7
7
7 7 7 200 0 0 0
SMB
40.5
40.5
40.50 40.55 40.45 5,900 0 0 0
SMC
10.3
10.3
10.35 10.35 9.63 58,400 0 0 0
SMN
6.5
6.5
6.50 6.50 6.40 1,500 0 0 0
SMT
9.1
9.1
10.50 10.50 9.10 600 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SP2
27.1
27.1
27.10 27.10 27.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
10.0
10.0
9.99 9.99 9.99 600 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
SRA
1.7
1.7
1.70 1.80 1.60 25,800 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 1,100 0 0 0
SRC
37
37
37 37 37 2,000 0 0 0
SRF
6.6
6.6
6.76 6.76 6.56 32,800 0 0 0
SSB
17.1
17.1
16 17.10 16 4,905,600 0 0 0
SSC
22
22
22 22 22 200 0 0 0
SSG
5.9
5.9
5.50 5.90 5.50 800 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.4
21.4
21.30 21.60 21.30 20,299,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.10 2.15 2.08 82,200 0 0 0
STB
75.5
75.5
74 76.60 74 9,129,600 0 0 0
STC
12.2
12.2
11.80 12.20 11.80 200 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.50 8.50 8.11 13,800 0 0 0
STP
7.5
7.5
7.50 7.50 7.30 500 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 1.40 500 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.5
16.5
15.80 16.45 15.80 400 0 0 0
SVD
5.0
5.0
4.70 4.95 4.40 19,900 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.3
3.3
3.50 3.50 3.30 233,600 0 0 0
SVT
9.7
9.7
9.67 9.67 9.45 15,000 0 0 0
SWC
23.6
23.6
23.60 23.60 23.60 100 0 0 0
SZB
40.3
40.3
39.80 40.40 39.80 13,000 0 0 0
SZC
18.7
18.7
18.73 18.88 18.69 281,100 0 0 0
SZE
7.6
7.6
7.61 7.61 7.32 9,200 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.4
29.4
29.24 30.02 29.18 44,600 0 0 0
TA6
6.1
6.1
6.20 6.20 6.10 1,100 0 0 0
TA9
10.1
10.1
9.90 10.10 9.90 4,200 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32 32 32 1,300 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
33.4
33.4
33.35 33.65 32.70 27,675,200 0 0 0
TCH
12.2
12.2
12.45 12.45 12.14 7,437,400 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
29.4
29.4
29.45 29.45 29.15 20,500 0 0 0
TCM
17.3
17.3
17.30 17.50 17.10 982,800 0 0 0
TCO
11.3
11.3
11.20 11.30 11.10 332,100 0 0 0
TCR
2.1
2.1
2.12 2.12 2.12 0 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 500 0 0 0
TCW
29.3
29.3
29 29.50 28.90 2,200 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
7.2
7.2
7.28 7.28 7.15 31,800 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.38 2.38 2.29 24,800 0 0 0
TDH
3.3
3.3
3.20 3.32 3.20 43,400 0 0 0
TDM
59.3
59.3
59.60 59.60 59.30 200 0 0 0
TDP
28.6
28.6
29.82 29.82 27.91 257,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 37,700 0 0 0
TDW
47.5
47.5
47.50 47.50 47.50 0 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
6
6
5.92 6 5.92 12,700 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
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TGP
6.5
6.5
6.40 6.50 6.40 7,400 0 0 0
TH1
6.3
6.3
6.20 6.40 6.10 6,300 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
140.2
140.2
139.50 140.20 137 8,900 0 0 0
THG
29.8
29.8
29.40 29.75 29.40 15,100 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
9
9
9 9 9 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.20 7.10 10,000 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
18
18
16.10 18 16.10 200 0 0 0
TID
18.5
18.5
18.50 18.50 18.50 1,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
6.1
6.1
5.80 6.30 5.70 2,627,200 0 0 0
TIN
110.8
110.8
109.90 110.80 107.50 14,200 0 0 0
TIP
16.1
16.1
16.25 16.25 16.11 10,400 0 0 0
TIS
4.1
4.1
4.20 4.20 4.10 3,100 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
8.4
8.4
8.60 9 8.40 700 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
11
11 11 11 0 0 0 0
TL4
8
8
8 8 8 40,400 0 0 0
TLD
8.3
8.3
7.85 8.30 7.85 60,800 0 0 0
TLG
52.8
52.8
52.80 53.40 52.60 178,100 0 0 0
TLH
4.0
4.0
3.95 3.95 3.90 72,400 0 0 0
TLP
11
11
10.50 11 10.50 112,900 0 0 0
TMB
47.9
47.9
47.90 47.90 47.90 0 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
52.3
52.3
53.40 53.40 52.30 1,000 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 11.10 900 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
13
13
13 13 12.80 2,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
27
27
27 27 27 0 0 0 0
TNG
16.9
16.9
17 17 16.80 386,600 0 0 0
TNH
8.2
8.2
8.35 8.35 8.20 126,600 0 0 0
TNI
5.5
5.5
5.23 5.85 5.23 38,600 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.40 3.60 3.40 5,500 0 0 0
TNT
10.4
10.4
9.79 10.45 9.79 224,100 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
96.5
96.5
97 97 95.90 8,000 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 200 0 0 0
TOW
30.3
30.3
33.80 33.80 30.30 200 0 0 0
TPB
14.7
14.7
14.70 14.80 14.60 6,618,500 0 0 0
TPC
10.9
10.9
10.85 10.90 10.85 12,200 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37
37
36.25 37 36 900 0 0 0
TRC
22.1
22.1
22 22.23 21.75 120,300 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TSB
22.2
22.2
22.70 22.70 22.20 5,500 0 0 0
TSC
2.1
2.1
2 2.06 2 95,900 0 0 0
TSD
3.2
3.2
3.20 3.20 3.20 200 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.10 23.10 23.10 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12.5
12.5
13 13 12.50 4,100 0 0 0
TTA
11.6
11.6
11.65 11.75 11.40 49,200 0 0 0
TTC
9.2
9.2
9.50 9.50 9.20 37,000 0 0 0
TTD
87.5
87.5
94.00 94.00 87.54 400 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.71 1.74 1.69 531,200 0 0 0
TTG
22.2
22.2
24.30 24.30 22 26,200 0 0 0
TTH
2
2
2.10 2.10 2 41,200 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
12.5
12.5
12.40 12.50 12.40 41,400 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TTT
31
31
31 31 31 0 0 0 0
TUG
19.4
19.4
19.40 19.40 19.40 0 0 0 0
TV1
20.5
20.5
20.50 21.50 20.40 20,800 0 0 0
TV2
26.9
26.9
26.95 27.10 26.65 146,500 0 0 0
TV3
15.2
15.2
15.18 15.18 15.18 100 0 0 0
TV4
13
13
13.50 13.50 12.90 12,700 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
7.13 7.13 7.13 100 0 0 0
TVC
7.8
7.8
7.80 7.80 7.70 3,300 0 0 0
TVD
8.4
8.4
8.50 8.60 8.40 24,200 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
135.5
135.5
135.50 135.50 135.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
9.6
9.6
9.70 9.70 9.40 416,300 0 0 0
TVS
14.2
14.2
14.25 14.25 13.90 115,900 0 0 0
TVT
15.4
15.4
16.20 16.20 15.40 300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
TYA
16.9
16.9
16.85 16.90 16.80 4,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.30 6.60 6.20 1,400 0 0 0
UDL
26
26
26 26 26 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56.8
56.8
56.80 56.80 56.80 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.20 7 6.20 6,800 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 100 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 0 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 300 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
VC2
3.6
3.6
3.60 3.70 3.60 7,400 0 0 0
VC3
23.5
23.5
23.10 23.50 22.80 1,469,900 0 0 0
VC6
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VC7
7.1
7.1
7.30 7.30 7.10 80,800 0 0 0
VC9
4.5
4.5
4.30 4.50 4.30 25,200 0 0 0
VCA
6.3
6.3
6.27 6.30 6.27 400 0 0 0
VCB
60.1
60.1
60.20 60.50 59.80 3,386,900 0 0 0
VCC
9.1
9.1
9.40 9.50 9.10 6,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.9
293.9
293.90 293.90 293.90 0 0 0 0
VCG
16
16
15.95 16.05 15.95 1,662,500 0 0 0
VCI
22.9
22.9
22.60 23.15 22.50 11,701,200 0 0 0
VCM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCP
23.4
23.4
23.70 23.70 23.30 15,100 0 0 0
VCR
47.5
47.5
47.50 47.50 47.50 0 0 0 0
VCS
32
32
32.10 32.20 32 33,400 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
12
12
12 12 12 0 0 0 0
VDN
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
29.6
29.6
31.75 31.75 29.55 3,000 0 0 0
VDS
12.1
12.1
12.20 12.40 12 1,143,900 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 2.90 2.90 0 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 200 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35.2
35.2
35.30 35.30 35.10 155,000 0 0 0
VEC
30
30
30 30 30 3,000 0 0 0
VEF
78.7
78.7
88.70 88.70 78.70 7,000 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.2
15.2
15.20 15.20 15.20 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.9
44.9
44.80 44.90 44.80 1,000 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VGC
40.5
40.5
40.70 41 40.45 284,900 0 0 0
VGG
38.8
38.8
38.80 38.80 38.80 100 0 0 0
VGI
84.7
84.7
85.33 86.19 84.37 463,700 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.70 27.80 27.40 39,200 0 0 0
VGR
98
98
97.90 98 95 2,400 0 0 0
VGS
18.3
18.3
18.30 18.50 18.30 85,900 0 0 0
VGT
11.5
11.5
11.50 11.60 11.30 286,200 0 0 0
VGV
46
46
51.50 51.50 45.90 2,000 0 0 0
VHC
52.1
52.1
52.30 52.50 52.10 205,600 0 0 0
VHD
2.4
2.4
2.20 2.40 2.20 300 0 0 0
VHE
3
3
2.90 3 2.90 114,800 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 1.60 189,300 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
73
74 74 72.90 4,565,600 0 0 0
VIB
13.7
13.7
13.61 13.74 13.52 5,407,700 0 0 0
VIC
236
236
236 237.10 230.10 8,553,100 0 0 0
VID
4.5
4.5
4.52 4.52 4.52 100 0 0 0
VIE
6
6
6 6 6 100 0 0 0
VIF
15.5
15.5
15.40 15.50 15.40 8,200 0 0 0
VIG
4.1
4.1
4 4.20 4 43,300 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VIP
9.8
9.8
9.63 9.81 9.60 8,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
21.6
21.6
23 24.90 21.60 89,000 0 0 0
VIW
24.4
24.4
24.40 24.60 24.20 87,300 0 0 0
VIX
14.1
14.1
14.15 14.35 13.95 42,410,400 0 0 0
VJC
125
125
126.60 126.60 125 1,161,100 0 0 0
VLA
8.3
8.3
8.26 8.26 8.26 0 0 0 0
VLB
48
48
47.80 48.30 47.50 19,200 0 0 0
VLC
12
12
12 12.10 11.90 16,300 0 0 0
VLG
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
30.4
30.4
30.36 30.36 30.36 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
13.7
13.7
13.70 13.70 13.70 800 0 0 0
VMG
2.5
2.5
2.60 2.60 2.30 22,000 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 400 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
13.30 13.30 13 18,100 0 0 0
VNC
38.1
38.1
36.60 38.10 36.60 7,200 0 0 0
VND
16.7
16.7
16.80 17 16.60 11,012,700 0 0 0
VNF
13.2
13.2
13.20 13.20 13.20 1,100 0 0 0
VNG
6.4
6.4
6.66 6.66 6.33 4,500 0 0 0
VNH
0.7
0.7
0.70 0.80 0.70 31,800 0 0 0
VNI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VNM
62.3
62.3
62.90 63 62.30 2,385,900 0 0 0
VNP
17.4
17.4
17.20 17.40 17.20 14,200 0 0 0
VNR
18.2
18.2
18 18.20 18 5,900 0 0 0
VNS
7
7
7 7 7 200 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
595.6
595.6
600 606 595.60 7,900 0 0 0
VOS
11
11
11.10 11.20 11 239,900 0 0 0
VPA
2
2
2 2 2 1,300 0 0 0
VPB
27.8
27.8
27.10 27.90 27.10 28,676,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 1,400 0 0 0
VPD
21
21
21.60 21.60 21 9,600 0 0 0
VPG
1.8
1.8
1.75 1.78 1.74 156,000 0 0 0
VPH
3.1
3.1
3.10 3.10 3.04 1,300 0 0 0
VPI
61.9
61.9
60.45 62.36 60.45 1,899,500 0 0 0
VPL
77.6
77.6
77.60 77.60 76.60 341,300 0 0 0
VPR
6.7
6.7
6.70 6.70 6.70 500 0 0 0
VPS
8.8
8.8
8.80 8.80 8.50 13,200 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
11.3
11.3
11.40 11.40 10.60 14,700 0 0 0
VRE
26.1
26.1
26.20 26.75 25.90 8,347,500 0 0 0
VRG
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VSA
18
18
18.10 18.10 18 1,200 0 0 0
VSC
14.7
14.7
14.90 15.05 14.70 10,164,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VSF
26.1
26.1
26.40 26.40 26 36,200 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 200 0 0 0
VSH
41.7
41.7
41.50 41.65 41.10 14,100 0 0 0
VSI
19.8
19.8
19.75 19.75 19.75 0 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
3 3 2.90 20,400 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 1,300 0 0 0
VTB
13.3
13.3
13.30 13.30 13.30 200 0 0 0
VTC
10.3
10.3
10.60 10.60 10.30 4,100 0 0 0
VTD
4.5
4.5
4.50 4.60 4.40 123,800 0 0 0
VTE
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
8.20 9.80 8.10 1,500 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 0 0 0 0
VTK
37.4
37.4
37.80 37.80 37.40 5,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.40 10.50 10.40 27,700 0 0 0
VTP
53.5
53.5
53.70 54.90 53.50 427,900 0 0 0
VTQ
4.1
4.1
4 4.10 3.50 1,300 0 0 0
VTR
10.2
10.2
10.20 10.30 9.50 52,700 0 0 0
VTV
14.2
14.2
14 14.20 14 17,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.70 20.70 20.40 1,033,700 0 0 0
VUA
15.5
15.5
15.10 15.50 15.10 700 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
288
288
291 291 287.10 800 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.10 6.20 6 15,400 0 0 0
WTC
9.6
9.6
9.70 9.70 9.60 3,900 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 0 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
9
9 9 9 4,500 0 0 0
XMD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 100 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
YBM
10.5
10.5
10.45 10.45 10.45 200 0 0 0
YEG
7.5
7.5
7.56 7.59 7.51 343,200 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^VN30
1,983.0
1,983.0
0 0 0 314,108,261 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |