DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/08/2026

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 31/08/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
32.40 32.40 30 200 0 0 0
AAA
7.4
7.4
7.15 7.49 7.15 3,703,200 0 0 0
AAH
1.7
1.7
1.90 1.90 1.70 73,600 0 0 0
AAM
7.5
7.5
7.50 7.50 7.48 3,200 0 0 0
AAS
8.6
8.6
8.70 8.80 8.50 1,227,900 0 0 0
AAT
2.1
2.1
2.18 2.19 2.05 91,100 0 0 0
ABB
17.3
17.3
17.20 17.30 17.20 509,700 0 0 0
ABC
9.9
9.9
10 10 9.90 2,800 0 0 0
ABI
18.8
18.8
19 19 18.10 11,900 0 0 0
ABR
10.2
10.2
10.50 10.50 10.20 1,000 0 0 0
ABS
2.9
2.9
2.86 2.92 2.86 99,500 0 0 0
ABT
50.3
50.3
50.40 50.40 50.10 2,400 0 0 0
ABW
13.8
13.8
13.90 13.90 13.80 108,200 0 0 0
ACB
22.1
22.1
22.05 22.15 21.95 5,907,500 0 0 0
ACC
4.3
4.3
4.37 4.38 4.28 193,400 0 0 0
ACE
33.5
33.5
33.50 33.50 33.50 0 0 0 0
ACL
11
11
11.20 11.40 10.80 7,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
39
39
39.10 39.40 38.70 413,400 0 0 0
ADC
18
18
18 18 18 100 0 0 0
ADG
8
8
8 8 8 100 0 0 0
ADS
8
8
8.04 8.09 8 59,900 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
9.2
9.2
9.18 9.32 9.09 256,000 0 0 0
AGP
27
27
27.60 27.60 27 5,200 0 0 0
AGR
12.7
12.7
12.65 12.75 12.35 239,100 0 0 0
AGX
143
143
143 143 143 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
AIG
49
49
49.10 49.10 48.60 11,000 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 100 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13
13
13 13 13 200 0 0 0
AMS
7.3
7.3
7.30 7.40 7.20 97,100 0 0 0
AMV
1
1
1.10 1.10 1 157,700 0 0 0
ANV
15.3
15.3
15.50 15.70 15.30 342,000 0 0 0
APF
44.2
44.2
44.20 44.40 44.10 5,300 0 0 0
APG
4.5
4.5
4.65 4.68 4.54 93,700 0 0 0
APH
6.7
6.7
6.50 6.84 6.40 997,600 0 0 0
API
5.5
5.5
5.50 5.50 5.40 80,600 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
5.9
5.9
6 6.20 5.90 203,000 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
16
16 16 16 500 0 0 0
ASM
5.1
5.1
5.16 5.19 5.03 244,800 0 0 0
ASP
15.2
15.2
14.30 15.30 14.30 292,400 0 0 0
AST
63.7
63.7
64 65 63.70 29,700 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
AVG
7.7
7.7
7.70 7.80 7.50 8,600 0 0 0
BAB
10.8
10.8
10.80 10.90 10.50 1,700 0 0 0
BAF
31.9
31.9
31.95 32.20 31.65 1,406,000 0 0 0
BAL
7.0
7.0
6.96 6.96 6.96 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.6
12.6
12.50 12.70 12.50 25,400 0 0 0
BCA
17.5
17.5
17.50 17.50 17.50 2,400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.70 5.80 5.50 17,300 0 0 0
BCE
5.5
5.5
5.52 5.52 5.46 3,400 0 0 0
BCF
35.7
35.7
35.71 35.71 35.71 0 0 0 0
BCM
39
39
39 39.55 38.60 384,400 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
26.2
26.2
26.30 26.30 26.10 3,500 0 0 0
BDT
8.7
8.7
9 9 8.70 3,000 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 100 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
46.2
46.2
46.70 46.70 46.10 42,700 0 0 0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.1
29.1
30.22 30.22 29.13 1,600 0 0 0
BHP
8.5
8.5
11.10 11.10 8.50 1,000 0 0 0
BIC
21.1
21.1
21.40 21.40 21.10 6,700 0 0 0
BID
35.8
35.8
35.25 35.85 35.20 3,603,300 0 0 0
BIG
4.7
4.7
4.70 4.80 4.60 157,900 0 0 0
BIO
12
12
12 12 12 1,000 0 0 0
BKC
12.4
12.4
12.70 12.80 11.70 34,500 0 0 0
BKG
1.9
1.9
1.86 1.88 1.80 66,100 0 0 0
BLI
8
8
8 8 7.70 4,800 0 0 0
BLN
7.5
7.5
7.51 7.51 7.51 0 0 0 0
BLT
18
18
18 18 18 200 0 0 0
BMC
10.9
10.9
11.25 11.25 10.85 6,100 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.9
12.9
13.08 13.08 12.74 50,000 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
8.5
8.5
9.40 9.40 8.30 300 0 0 0
BMP
138.2
138.2
140 140.50 138 93,200 0 0 0
BMS
12.6
12.6
12.50 12.60 12.50 38,900 0 0 0
BMV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17
17
17 17 17 100 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
11.0
11.0
11.10 11.10 10.95 2,300 0 0 0
BRR
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BRS
19.8
19.8
20 20 19.20 1,800 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 1,800 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
26.5
26.5
26.40 26.95 26 371,700 0 0 0
BSL
12.3
12.3
12.30 12.30 12.30 5,900 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSR
28.5
28.5
27.65 28.90 27.65 16,508,000 0 0 0
BT1
12
12
12 12 12 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
19.2
19.2
19.20 19.20 19.10 1,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.2
7.2
7.20 7.20 7.15 144,300 0 0 0
BTS
4.7
4.7
4.60 4.70 4.60 1,600 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
99
99
99 99 99 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68
68
63.70 68 63.70 1,405,500 0 0 0
BVL
12
12
12 12 12 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.2
27.2
27.70 28 26.80 753,100 0 0 0
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
41.9
41.9
41.65 41.90 41.35 12,500 0 0 0
BWS
30.5
30.5
31 31 29.70 9,900 0 0 0
BXH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
16
16
16 16 16 0 0 0 0
C32
15.8
15.8
15.80 15.80 15.75 200 0 0 0
C47
9.0
9.0
8.95 8.95 8.95 100 0 0 0
C4G
5.3
5.3
5.40 5.40 5.20 200,000 0 0 0
C69
16.5
16.5
16.80 16.80 15.80 481,000 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.1
6.1
5.80 6.10 5.80 7,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.4
41.4
41.90 41.90 40.70 13,200 0 0 0
CAT
13.6
13.6
14 14 13.60 42,300 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 100 0 0 0
CBS
22.2
22.2
24.20 24.30 22.20 12,500 0 0 0
CC1
36.9
36.9
36.86 36.86 36.86 0 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 400 0 0 0
CCI
17.7
17.7
17.65 17.65 17.65 0 0 0 0
CCL
3.5
3.5
3.50 3.52 3.45 25,500 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.1
19.1
19.20 19.30 18.90 102,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.8
24.8
25 25 24.80 2,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.5
10.5
10 10.50 10 3,500 0 0 0
CDR
4.3
4.3
4.10 4.30 4.10 3,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.6
11.6
11.90 12 11.50 5,249,700 0 0 0
CET
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CFM
6.2
6.2
6.20 6.20 6.20 600 0 0 0
CFV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
25.9
25.9
25.95 26 25.75 3,800 0 0 0
CHS
10
10
10 10 10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.2
9.2
9.30 9.30 9.20 3,900 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 300 0 0 0
CIG
7.2
7.2
7.26 7.50 7.05 18,600 0 0 0
CII
13.0
13.0
13.35 13.45 12.75 11,136,800 0 0 0
CIP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.9
56.9
56.12 56.95 55.71 48,200 0 0 0
CKD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
CKG
5.6
5.6
5.60 5.76 5.50 32,900 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
54
54
54 54 54 600 0 0 0
CLH
20
20
20.10 20.10 20 1,800 0 0 0
CLL
27
27
27.25 27.25 27 4,100 0 0 0
CLM
56
56
56 56 56 300 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.8
12.8
12.80 12.80 12.70 9,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.80 17.80 17.80 100 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.5
22.5
23.35 23.40 22.50 152,000 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
14.2
14.2
14.20 16.50 14.20 6,800 0 0 0
CMN
16.1
16.1
16.50 16.70 16 1,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.2
5.2
5.40 5.40 5 22,000 0 0 0
CMV
9.0
9.0
8.98 8.98 8.98 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.51 4.62 4.51 61,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
22
22
22.20 22.20 21.50 4,800 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
29.8
29.8
29.90 30 29.80 57,700 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.17 5.17 5.05 97,900 0 0 0
CRE
6.2
6.2
6.10 6.20 6.05 144,300 0 0 0
CSC
8.6
8.6
8.90 8.90 8.50 17,300 0 0 0
CSI
15.2
15.2
15.20 15.50 15.20 2,100 0 0 0
CSM
12.5
12.5
12.75 13 12.40 39,400 0 0 0
CSV
20.3
20.3
20.80 20.90 20.05 304,600 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 100 0 0 0
CTD
58
58
57.30 58.50 57.30 131,000 0 0 0
CTF
21.2
21.2
21.40 21.40 21.05 199,300 0 0 0
CTG
29.9
29.9
30 30.25 29.70 8,579,100 0 0 0
CTI
15.5
15.5
15.85 16.10 15.50 230,000 0 0 0
CTP
6.5
6.5
6.80 6.80 6.40 51,100 0 0 0
CTR
72.5
72.5
72.60 74 72 167,500 0 0 0
CTS
21.5
21.5
21.40 22 20.80 1,368,700 0 0 0
CTT
18.9
18.9
18.90 18.90 18.90 100 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.2
11.2
11.20 11.20 11.20 2,000 0 0 0
D2D
30.2
30.2
30.35 30.70 30.05 138,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
13.60 14.50 13.40 1,400 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.27 2.27 2.13 51,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8
8
7.75 8 7.39 5,100 0 0 0
DBC
15.9
15.9
16.05 16.10 15.55 1,458,400 0 0 0
DBD
46.9
46.9
45.20 46.85 45.20 5,400 0 0 0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 400 0 0 0
DC1
5
5
5.10 5.10 5 3,600 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 100 0 0 0
DC4
6.5
6.5
6.50 6.52 6.42 41,200 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
38
38.35 38.40 36.30 523,300 0 0 0
DCM
32.5
32.5
32.60 32.90 31.90 2,600,900 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 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
9.1
9.1
8 9.10 8 93,400 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.8
9.8
8.20 10 8.10 2,500 0 0 0
DDV
16.9
16.9
17.20 17.30 16.60 369,400 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 400 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33.4
33.4
34.47 34.47 33.04 811,700 0 0 0
DGT
3.7
3.7
3.80 3.80 3.60 31,100 0 0 0
DGW
46
46
44.20 46 43.25 3,096,900 0 0 0
DHA
52
52
51.80 52 51.80 9,600 0 0 0
DHB
10.9
10.9
11 11.10 10.90 33,500 0 0 0
DHC
36.5
36.5
35.75 36.50 35.45 461,200 0 0 0
DHD
26.2
26.2
26 26.20 26 2,400 0 0 0
DHG
85.4
85.4
85.00 86.33 85.00 7,600 0 0 0
DHM
7.0
7.0
6.85 7 6.80 6,200 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 300 0 0 0
DHT
55.1
55.1
56 58 53.20 1,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DIG
9.4
9.4
9.38 9.53 9.29 3,817,800 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4
4
4.20 4.20 3.90 350,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
1.98 2.08 1.98 611,600 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.5
16.5
19.20 19.20 16.50 500 0 0 0
DMC
55.6
55.6
54.62 55.58 51.75 1,100 0 0 0
DMN
8
8
8 8 8 4,100 0 0 0
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
48.5
48.5
48.51 48.51 48.51 0 0 0 0
DND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DNE
10
10
9.50 10 9.50 3,900 0 0 0
DNH
45
45
45 45 45 1,100 0 0 0
DNL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNN
13.7
13.7
13.66 13.66 13.66 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 100 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
25.1
25.1
25.07 25.07 25.07 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.7
61.7
62 62 60.40 3,900 0 0 0
DPG
27
27
26.75 27 26.40 304,400 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
22.1
22.1
22.10 22.60 21.80 3,459,700 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
37.50 38.10 37 259,200 0 0 0
DQC
9.4
9.4
9.40 9.69 9.40 7,700 0 0 0
DRC
9.8
9.8
9.91 9.99 9.80 190,000 0 0 0
DRG
7.7
7.7
7.74 7.74 7.74 0 0 0 0
DRH
1.6
1.6
1.68 1.68 1.59 158,100 0 0 0
DRI
14.1
14.1
14.40 14.40 14 784,500 0 0 0
DRL
42.4
42.4
42.50 42.50 42.40 2,000 0 0 0
DS3
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.75 21.90 21.70 406,600 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.7
36.7
36.70 36.70 36.60 9,300 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7
7
6.70 7 6.30 174,900 0 0 0
DTA
3.4
3.4
3.22 3.40 3.22 300 0 0 0
DTD
10.5
10.5
10.60 10.70 10.40 80,600 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
10.5
10.5
11 11 10.30 4,600 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 700 0 0 0
DTP
57.3
57.3
57.33 57.33 57.33 0 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.5
4.5
4.60 4.60 4.30 119,400 0 0 0
DVN
16.2
16.2
16.34 16.34 16.06 4,700 0 0 0
DVP
70.5
70.5
70.93 71.12 70.54 8,900 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 200 0 0 0
DXG
10.8
10.8
10.65 10.90 10.50 7,583,500 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.80 128,600 0 0 0
DXS
5.6
5.6
5.29 5.60 5.25 1,990,100 0 0 0
DXV
3.4
3.4
3.36 3.36 3.36 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
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
16
16
16.70 16.80 15.80 9,148,500 0 0 0
EIC
19
19
19 19 19 100 0 0 0
EID
18.9
18.9
18.90 18.90 18.90 200 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 1,800 0 0 0
ELC
12.7
12.7
12.33 12.67 12 420,400 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 0 0 0 0
EVE
8.3
8.3
8.32 8.42 8.25 22,600 0 0 0
EVF
11.7
11.7
11.50 11.70 10.90 4,950,700 0 0 0
EVG
4.1
4.1
4.09 4.09 3.90 815,100 0 0 0
EVS
4.7
4.7
4.80 4.80 4.70 241,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
2.95 2.97 2.90 32,500 0 0 0
FCN
11
11
11 11 10.60 576,900 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 100 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.5
25.5
25.50 25.50 25.50 200 0 0 0
FIC
15.6
15.6
16.70 16.70 15.60 1,600 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.9
2.9
2.86 3 2.83 658,000 0 0 0
FIT
2.9
2.9
2.89 2.91 2.82 238,000 0 0 0
FMC
33.1
33.1
33 33.70 33 2,700 0 0 0
FOC
61.3
61.3
61.50 61.50 61 12,700 0 0 0
FOX
60.5
60.5
61.20 61.40 60.20 63,600 0 0 0
FPT
72.4
72.4
72.80 73.60 72 4,860,300 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
133
133
137 138.50 127.50 831,700 0 0 0
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
38.7
38.7
38.70 38.70 38.70 100 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
20.1
20.1
20.55 20.85 20 713,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.8
7.8
7.90 8.10 7.60 111,500 0 0 0
GAS
85.7
85.7
85.10 86.80 84 1,634,100 0 0 0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
19
19
18.10 19 18.10 25,700 0 0 0
GDA
12.1
12.1
12.20 12.20 11.80 33,900 0 0 0
GDT
15.8
15.8
15.80 15.95 15.75 8,100 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 0 0 0 0
GEG
12.4
12.4
12.30 12.40 12.20 62,700 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
22.3
22.3
23.80 24.10 22.30 24,534,400 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
2.8
2.8
2.82 2.82 2.82 0 0 0 0
GIC
11.9
11.9
11.90 11.90 11.90 100 0 0 0
GIL
7.6
7.6
7.55 7.60 7.48 226,800 0 0 0
GKM
1.1
1.1
1.10 1.10 1.10 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
74.6
74.6
74.60 75.50 73.50 518,100 0 0 0
GMH
6.9
6.9
6.86 6.86 6.86 0 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
25.9
25.9
25.90 25.90 25.90 0 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 1,000 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 200 0 0 0
GSP
9.7
9.7
9.87 9.87 9.68 6,300 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
9.2
9.2
9.24 9.24 9.24 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.0
30.0
30.40 30.75 29.75 1,798,000 0 0 0
GVT
70.4
70.4
70.40 70.40 70.40 100 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
13.8
13.8
13.60 13.75 13.25 2,661,700 0 0 0
HAH
45.0
45.0
46.30 46.35 42.90 1,049,800 0 0 0
HAM
41
41
41 41 41 3,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 600 0 0 0
HAP
7.4
7.4
7.07 7.38 7 86,000 0 0 0
HAR
2.5
2.5
2.52 2.55 2.35 99,000 0 0 0
HAS
10.2
10.2
10.20 11.40 10.20 600 0 0 0
HAT
29.4
29.4
30 30 29 2,500 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.3
8.3
8.49 8.50 8.26 78,200 0 0 0
HBC
3.5
3.5
3.60 3.60 3.40 525,400 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
22.9
22.9
23 23 22.60 10,500 0 0 0
HCD
6.4
6.4
6.24 6.35 6.15 30,900 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
24.8
24.8
25.20 25.50 24.65 4,303,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.10 8.10 8.10 600 0 0 0
HD6
7.5
7.5
7.60 7.60 7.50 5,900 0 0 0
HD8
7
7
7 7 7 300 0 0 0
HDA
6.5
6.5
6.60 6.60 6.30 211,100 0 0 0
HDB
26.8
26.8
26.70 27 26.50 9,753,600 0 0 0
HDC
11.3
11.3
11.35 11.35 11 1,239,400 0 0 0
HDG
15.6
15.6
15.95 16 15.50 1,183,700 0 0 0
HDM
31.5
31.5
31.50 31.70 31.50 500 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.8
10.8
10.80 11.40 10.80 4,000 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
7.6
7.6
8 8 7.60 3,500 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
112
112
112.10 112.10 111.90 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
79
79
79 79 79 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
17
17
17.10 17.20 16.85 640,400 0 0 0
HHS
9.8
9.8
9.88 9.97 9.55 1,314,200 0 0 0
HHV
9.3
9.3
9.54 9.60 9.26 3,473,600 0 0 0
HID
4.6
4.6
4.12 4.63 4.12 1,452,400 0 0 0
HII
11.0
11.0
10.25 11 10.15 1,558,900 0 0 0
HIO
7.3
7.3
7.50 7.50 7.30 1,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
24.9
24.9
24.90 24.90 24.90 200 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.9
13.9
13.70 13.90 13.50 45,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.2
13.2
13.01 13.20 13.01 19,500 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
15.1
15.1
15.10 15.10 15.10 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
29
29
29 29 29 500 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.4
9.4
9.50 9.50 9.30 1,700 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 500 0 0 0
HNG
6.2
6.2
6.20 6.30 6 883,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
9.1
9.1
8.60 9.20 8.60 424,000 0 0 0
HNP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.80 2,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 200 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
20.9
20.9
21.30 21.40 20.85 24,046,000 0 0 0
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPP
64.3
64.3
64.30 64.30 64.30 0 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 100 0 0 0
HPW
24
24
24 24 24 200 0 0 0
HPX
4.0
4.0
3.97 4 3.93 493,600 0 0 0
HQC
1.9
1.9
1.95 1.96 1.91 3,031,800 0 0 0
HRB
31
31
31 31 31 0 0 0 0
HRC
32.5
32.5
29.25 32.50 29.25 2,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.25 10.30 10 2,729,800 0 0 0
HSL
9.2
9.2
9.40 9.40 8.75 899,300 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
16
16
16 16 15.80 1,300 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HT1
11.7
11.7
11.78 11.87 11.63 264,800 0 0 0
HTC
33
33
33 33 33 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 1,500 0 0 0
HTG
33.3
33.3
33.55 33.55 33.30 5,200 0 0 0
HTI
18.4
18.4
18.50 18.65 18.40 27,600 0 0 0
HTL
22.3
22.3
21.95 22.80 21.40 2,200 0 0 0
HTM
10.9
10.9
13 13 10.90 5,100 0 0 0
HTN
4.4
4.4
4.43 4.43 4.33 413,100 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
6.1
6.1
6.05 6.05 6.05 100 0 0 0
HU4
8.4
8.4
8.40 8.40 8.40 900 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
9.8
9.8
9.98 9.98 9.85 11,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.7
12.7
12.80 12.80 12.40 1,004,300 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.8
10.8
10.85 11.05 10.55 254,500 0 0 0
HVN
20.6
20.6
21.45 21.45 20.55 1,047,800 0 0 0
HVT
23.3
23.3
23.30 23.30 23 12,200 0 0 0
HWS
14.5
14.5
14.50 14.50 14.40 1,000 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
1.4
1.4
1.40 1.50 1.40 1,500 0 0 0
ICG
10.1
10.1
10.40 10.40 10 2,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.3
24.3
24.70 24.70 24.32 1,400 0 0 0
ICT
17
17
17 17 17 7,900 0 0 0
IDC
30.7
30.7
29.80 30.70 29.20 1,643,800 0 0 0
IDI
4.7
4.7
4.70 4.80 4.65 94,600 0 0 0
IDJ
3.5
3.5
3.60 3.60 3.40 388,200 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.1
21.1
21.20 21.20 21.10 11,900 0 0 0
IFS
17
17
17 17.30 17 1,900 0 0 0
IJC
6.8
6.8
6.80 6.89 6.77 2,160,400 0 0 0
ILA
6.2
6.2
6.40 6.40 6 14,200 0 0 0
ILB
18.9
18.9
18.90 18.95 18.85 2,600 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 6,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.2
36.2
36.50 36.55 36.10 5,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
36.3
36.3
36.30 36.30 36.30 0 0 0 0
IPA
12.7
12.7
12.80 12.80 12.60 6,600 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
23.3
23.3
23.30 23.30 23.30 900 0 0 0
IST
28.3
28.3
28.47 28.47 27.92 2,400 0 0 0
ITC
7.8
7.8
8.03 8.03 7.83 46,400 0 0 0
ITD
11.6
11.6
11.55 11.55 11.55 100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 198,100 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
IVS
6.5
6.5
6.50 6.50 6.50 4,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.9
2.9
2.86 2.90 2.85 55,600 0 0 0
KBC
26.5
26.5
26.25 26.60 25.95 1,036,800 0 0 0
KCB
9.6
9.6
9.70 9.70 9.50 16,300 0 0 0
KDC
51.3
51.3
51 51.50 50.70 95,300 0 0 0
KDH
15.7
15.7
16.30 16.30 15.45 5,455,500 0 0 0
KDM
20.5
20.5
20.50 23.50 20.50 61,500 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,900 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.68 4.68 4.60 1,330,800 0 0 0
KHP
9.4
9.4
9.45 9.45 9.40 3,600 0 0 0
KHS
12.8
12.8
12.80 12.80 12.80 100 0 0 0
KHW
26
26
26 26 26 100 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.29 2.29 2.25 6,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.3
33.3
33.70 33.70 32.80 246,700 0 0 0
KSB
13.0
13.0
13 13 12.65 510,700 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
KSF
78.2
78.2
80 80.60 77 118,500 0 0 0
KST
11.4
11.4
11.44 11.44 11.44 0 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21 21 0 0 0 0
L10
23
23
24.60 24.60 23 1,100 0 0 0
L12
5
5
5 5 5 1,000 0 0 0
L14
19.1
19.1
19.60 19.60 18.90 31,500 0 0 0
L18
14.5
14.5
14.90 14.90 14 27,100 0 0 0
L40
20.8
20.8
20.90 20.90 19.60 27,400 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
7.8
7.8
8.30 8.30 7.80 22,800 0 0 0
LAS
11.5
11.5
11.50 11.80 11.50 137,500 0 0 0
LAW
23
23
23 23 23 100 0 0 0
LBE
15
15
14.60 15 14.30 12,700 0 0 0
LBM
28.0
28.0
27.80 28 27.50 14,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.85 6.92 6.68 758,300 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.5
2.5
2.52 2.59 2.41 819,800 0 0 0
LDP
7.1
7.1
7.80 7.80 7.10 56,200 0 0 0
LDW
26
26
26 26 26 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.8
4.8
4.78 4.78 4.53 500 0 0 0
LHC
46
46
46.70 46.70 46 3,900 0 0 0
LHG
26.6
26.6
26.90 26.90 26.60 26,900 0 0 0
LIC
33.3
33.3
33.70 36.30 33.30 13,900 0 0 0
LIG
2.9
2.9
3 3 2.90 43,200 0 0 0
LIX
24.4
24.4
24.50 25 24.40 26,200 0 0 0
LKW
32
32
32 32 32 100 0 0 0
LLM
31.5
31.5
31.50 31.50 30.60 16,800 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
46
46
46.75 47.25 45.70 2,221,000 0 0 0
LPT
7.7
7.7
7.80 7.80 7.70 200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36
36
34 36 34 34,900 0 0 0
LSS
7.9
7.9
7.82 7.94 7.55 113,300 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
19.7
19.7
19.70 19.70 18.50 8,100 0 0 0
MA1
30
30
31 31 30 600 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 100 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
MBB
19.7
19.7
19.75 19.95 19.60 16,345,400 0 0 0
MBG
2.3
2.3
2.30 2.30 2.20 5,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.4
16.4
16.50 16.80 16 3,684,400 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 3,000 0 0 0
MCM
26.1
26.1
26.30 26.55 25.95 41,000 0 0 0
MCO
4.7
4.7
4.60 4.90 4.60 12,300 0 0 0
MCP
27.8
27.8
27.60 27.80 27.60 28,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MDG
37
37
37 37 37 7,100 0 0 0
MEC
1
1
1 1 1 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
6
6 6 6 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.6
28.6
29 29 28.60 9,600 0 0 0
MGC
9.7
9.7
9.80 9.80 9.70 3,200 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
25
25
25 25 25 14,400 0 0 0
MHC
7.3
7.3
7.01 7.49 7.01 3,900 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15
15
15.55 15.65 15 141,900 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
13
13
10.80 13 10.80 200 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 100 0 0 0
MML
26
26
26.60 26.60 25.80 61,500 0 0 0
MNB
24
24
22.50 24 22.50 400 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
14 14 13.80 600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 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
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.8
12.8
12.80 12.95 12.70 2,413,100 0 0 0
MSH
29.8
29.8
30 30.20 29.70 203,100 0 0 0
MSN
66.6
66.6
66.70 67 65.30 4,250,500 0 0 0
MSR
47.3
47.3
47.01 48.08 46.52 1,309,200 0 0 0
MST
9.5
9.5
9.70 9.80 9.50 653,700 0 0 0
MTA
10.4
10.4
9.70 10.39 9.70 200 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
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MTS
9
9
8.80 9 8.80 2,300 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14
14
14 14 14 0 0 0 0
MVC
11.3
11.3
11.04 11.61 10.95 6,300 0 0 0
MVN
61.5
61.5
62.60 62.60 60 20,200 0 0 0
MWG
69.8
69.8
71.30 71.50 68.60 3,246,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.75 208,400 0 0 0
NAG
6.9
6.9
6.60 6.90 6.50 109,800 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
16.9
16.9
16.50 16.90 16.40 27,000 0 0 0
NBC
7.4
7.4
7.50 7.50 7.40 35,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NBT
14
14
14 14 14 200 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.8
11.8
10.40 11.80 10.40 10,100 0 0 0
NCS
33.7
33.7
33.70 33.70 33.70 500 0 0 0
NCT
84.1
84.1
84.10 84.30 83.70 5,900 0 0 0
ND2
32.8
32.8
32.80 32.80 32.80 100 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.5
8.5
8.50 8.50 8.30 101,500 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.20 500 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
5.6
5.6
5.70 5.70 5.60 29,600 0 0 0
NET
60.5
60.5
60.80 65.50 60.50 5,500 0 0 0
NFC
54
54
54 54 54 1,800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.0
7.0
7.29 7.29 6.71 141,000 0 0 0
NHC
19.1
19.1
19.15 19.15 19.15 200 0 0 0
NHH
9.8
9.8
9.78 9.90 9.78 32,100 0 0 0
NHT
11.3
11.3
11.20 11.25 11.20 900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
10.0
10.0
9.98 9.98 9.98 0 0 0 0
NKG
10.1
10.1
10.20 10.30 9.98 2,279,800 0 0 0
NLG
23.8
23.8
24.20 24.50 23.75 2,910,900 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.0
37.0
37.50 37.85 36.90 46,800 0 0 0
NNT
61
61
61 61 61 300 0 0 0
NO1
4
4
4.02 4.02 3.91 29,900 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10
10
10 10 10 5,000 0 0 0
NRC
4.6
4.6
4.50 4.60 4.50 443,100 0 0 0
NSC
64.5
64.5
64.50 64.50 64.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.30 4.30 4.10 16,600 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NT2
20.3
20.3
20.40 20.55 20.20 318,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
51.50 52 51.50 500 0 0 0
NTL
12.5
12.5
12.55 12.95 12.40 221,400 0 0 0
NTP
51.4
51.4
53.90 53.90 51.10 248,500 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 1,900 0 0 0
NVB
11.4
11.4
11.60 11.70 11.30 511,200 0 0 0
NVL
12.0
12.0
12.10 12.25 11.65 22,465,000 0 0 0
NVP
10.8
10.8
10.80 10.80 10.80 3,700 0 0 0
NVT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NWT
2.5
2.5
2.53 2.53 2.53 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
OCB
10.2
10.2
10.20 10.30 10.15 1,791,500 0 0 0
OCH
6.5
6.5
6.20 6.50 6.20 39,900 0 0 0
ODE
45.2
45.2
45.60 45.60 45.10 19,100 0 0 0
OGC
2.1
2.1
2.08 2.12 2.07 111,600 0 0 0
OIL
13.6
13.6
13.55 13.85 13.36 1,970,400 0 0 0
ONE
8.9
8.9
9.50 9.50 8.50 2,600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.0
20.0
20 20 19.95 500 0 0 0
ORS
13
13
13.05 13.10 12.80 2,390,300 0 0 0
PAC
13.8
13.8
14.05 14.30 13.75 118,300 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.3
18.3
18.05 18.30 17.95 372,600 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 110,000 0 0 0
PAT
67.1
67.1
67.10 67.10 65.37 5,700 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
PBP
9.5
9.5
9.22 9.68 9.12 2,000 0 0 0
PBT
11.2
11.2
11.22 11.22 11.22 0 0 0 0
PC1
20.3
20.3
20.40 20.40 19.45 2,703,000 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 4,800 0 0 0
PCE
16.5
16.5
16.54 16.54 16.54 300 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PCH
18.1
18.1
18.20 18.40 18.10 99,600 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 3,000 0 0 0
PDB
23.8
23.8
23.70 24 23.50 25,600 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
82.4
82.4
83.74 83.74 80.71 1,300 0 0 0
PDR
11.6
11.6
11.65 11.70 11.40 4,703,300 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 200 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
36.9
36.9
38.10 38.30 35.65 656,700 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 35,000 0 0 0
PGB
9.6
9.6
9.60 9.60 9.50 3,000 0 0 0
PGC
14.8
14.8
14.30 15.15 14.15 231,700 0 0 0
PGD
22
22
22 22 22 200 0 0 0
PGI
22.1
22.1
22.10 22.10 22.10 200 0 0 0
PGN
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PGS
76
76
73.20 76 73.20 300 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
21.3
21.3
20.70 21.80 20.60 3,300 0 0 0
PHC
4.0
4.0
4 4.05 4 27,300 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
PHP
42.3
42.3
45.60 45.60 42.20 738,700 0 0 0
PHR
16.9
16.9
17.69 18.07 16.71 800,300 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
28
28
29.20 32.10 28 132,100 0 0 0
PIC
13.9
13.9
12.90 13.90 12.90 2,300 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PIT
9.1
9.1
8.75 9.10 8.75 18,800 0 0 0
PIV
6.4
6.4
6.30 6.40 6.30 42,500 0 0 0
PJC
32
32
32 32 32 300 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 100 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PLA
4
4
4 4 4 100 0 0 0
PLC
18.6
18.6
18.70 19.20 18.60 148,900 0 0 0
PLE
60.5
60.5
60.52 60.52 60.52 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.0
4.0
4.31 4.46 4.01 513,400 0 0 0
PLX
35.3
35.3
35.20 35.95 34.85 4,183,000 0 0 0
PMB
8.9
8.9
8.90 8.90 8.63 300 0 0 0
PMC
120
120
120 120 120 0 0 0 0
PMG
6.4
6.4
6.20 6.40 6.20 1,200 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
5.8
5.8
5.78 5.78 5.78 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 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
35.9
35.9
37.45 37.50 35 6,415,200 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
6.6
6.6
6.80 6.80 6.60 6,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.5
14.5
14.50 15 14.50 5,800 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7.2
7.2
7.10 7.20 7.10 5,400 0 0 0
POW
12.4
12.4
12.60 12.75 12.05 12,345,500 0 0 0
PPC
8.8
8.8
8.82 8.85 8.74 187,100 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.4
25.4
25.60 25.60 25.40 7,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
7.2
7.2
7 7.20 7 3,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29.1
29.1
29.10 29.10 29.10 800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 15,400 0 0 0
PRT
8.5
8.5
9.60 9.60 8.30 1,300 0 0 0
PSB
4.8
4.8
5 5 4.80 200 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.60 11.70 11.40 79,700 0 0 0
PSE
10.8
10.8
10.60 10.80 10.60 300 0 0 0
PSI
8.1
8.1
8.10 8.20 7.90 101,500 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
8
8
8 8 8 500 0 0 0
PSP
17
17
15.60 17 15.30 3,500 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 800 0 0 0
PTB
29.1
29.1
28.97 29.21 28.72 26,700 0 0 0
PTC
5.5
5.5
5.55 5.55 5.54 5,100 0 0 0
PTD
7.3
7.3
8 8 7 54,800 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
19.8
19.8
17.40 19.80 17.30 1,100 0 0 0
PTL
1.7
1.7
1.68 1.70 1.64 117,900 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
9.8
9.8
9.80 9.90 9.80 300 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 5,700 0 0 0
PV2
1.7
1.7
1.70 1.80 1.70 8,300 0 0 0
PVB
21.6
21.6
21.60 22.30 21.50 97,100 0 0 0
PVC
12.2
12.2
11.90 12.40 11.90 480,200 0 0 0
PVD
19.0
19.0
18.55 19.10 18.40 5,875,300 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.6
6.6
6.30 6.60 6 209,700 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.6
64.6
64.80 65.90 64.10 6,400 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
6 6 5.60 1,800 0 0 0
PVP
18.1
18.1
18.03 18.60 17.79 1,265,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
27.2
27.2
24.08 28.33 24.08 3,681,700 0 0 0
PVT
22.7
22.7
22.30 22.85 22.10 8,085,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6
6
5.10 6 5.10 300 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
9.8
9.8
10.10 10.10 9.50 14,000 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
QCG
9.9
9.9
10.20 10.25 9.90 121,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33
33
33 33 33 800 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.3
31.3
31.30 31.30 31.30 0 0 0 0
QNS
49.8
49.8
49.50 50.20 49.10 717,800 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
18
18
18 18 18 400 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
22
22
22 22 22 700 0 0 0
QST
25
25
25 25 25 600 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
11
11
11 11.10 10.90 139,300 0 0 0
RAL
74.4
74.4
74.40 74.90 74.40 1,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.1
11.1
10.10 11.10 10.10 43,000 0 0 0
REE
45
45
44.95 45.25 44.85 437,200 0 0 0
RIC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
7.7
7.7
7.44 7.67 7.37 5,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.6
7.6
7.40 7.60 7.30 49,200 0 0 0
SAB
44.8
44.8
43.85 44.75 43.85 677,800 0 0 0
SAC
10.6
10.6
10.30 10.90 10.20 3,600 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,800 0 0 0
SAL
3.6
3.6
3.55 3.55 3.55 0 0 0 0
SAM
6.1
6.1
6.08 6.08 6 73,200 0 0 0
SAS
33
33
33.70 33.80 33 12,300 0 0 0
SAV
12.4
12.4
12 12.35 12 300 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.10 24.80 24.10 8,200 0 0 0
SBB
19.5
19.5
19.30 19.50 19.30 900 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 200 0 0 0
SBG
13.7
13.7
13.65 13.80 13.50 208,900 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 300 0 0 0
SBL
7
7
8 8 6 5,100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.3
4.3
4.30 4.40 4.20 375,600 0 0 0
SBT
22.9
22.9
22.90 22.90 22.55 1,126,300 0 0 0
SBV
6.3
6.3
6.28 6.28 6.28 400 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
64.3
64.3
64.70 64.70 64.20 23,700 0 0 0
SCI
10
10
9.90 10 9.90 500 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
26.1
26.1
26.80 26.80 25.70 151,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.11 4.20 4.08 822,300 0 0 0
SCS
42.7
42.7
42.75 43.10 42.65 94,900 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD5
6.9
6.9
6.50 6.90 6.50 1,700 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
2
2
2 2 2 0 0 0 0
SD9
10.8
10.8
10.10 10.80 10.10 400 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.2
6.2
6.20 6.20 6.20 2,300 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 900 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
73
73
74.50 74.50 72.20 12,600 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.3
15.3
15.50 15.50 15.30 1,500 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.1
10.1
10.90 10.90 10.05 2,300 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.20 7,200 0 0 0
SGC
106.9
106.9
106.91 106.91 106.91 100 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
16
16
18.90 18.90 16 200 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.5
52.5
52.50 52.70 52.40 8,600 0 0 0
SGP
19.8
19.8
20.70 20.70 19.80 24,600 0 0 0
SGR
10.0
10.0
9.97 9.97 9.40 42,000 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 3,000 0 0 0
SGT
8.4
8.4
8.84 9.28 8.23 9,100 0 0 0
SHA
3.9
3.9
3.81 3.86 3.81 1,500 0 0 0
SHB
11.4
11.4
11.55 11.60 11.30 52,587,200 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SHI
14.5
14.5
14.85 14.85 14.45 314,200 0 0 0
SHN
6.7
6.7
6.40 6.90 6.40 54,600 0 0 0
SHP
31
31
31 31.10 30.50 900 0 0 0
SHS
14
14
14.20 14.50 13.70 10,651,000 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 55,300 0 0 0
SJE
11.6
11.6
11.50 11.70 11.10 60,300 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.5
56.5
56.60 56.60 54.90 59,800 0 0 0
SKG
7.4
7.4
7.43 7.55 7.34 28,800 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
23.1
23.1
22.90 23.10 22.90 600 0 0 0
SLS
143
143
148 148.10 143 2,300 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.1
40.1
40.40 40.50 40.05 6,500 0 0 0
SMC
9.8
9.8
10 10 9.81 37,500 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 100 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SP2
30
30
27.50 30 27.50 1,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
6.6
6.6
6.63 6.63 6.63 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
8.2
8.2
8.21 8.21 8.21 0 0 0 0
SPV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
35.5
35.5
35.50 35.50 35.50 1,500 0 0 0
SRF
6.9
6.9
6.94 6.97 6.61 17,100 0 0 0
SSB
19.6
19.6
18.50 19.55 18.50 5,557,100 0 0 0
SSC
21.6
21.6
21.60 21.60 21.60 100 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.3
20.3
20.25 20.40 19.70 24,518,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.04 1.98 8,500 0 0 0
STB
76.4
76.4
77.30 77.90 75.80 2,531,100 0 0 0
STC
12.3
12.3
12.20 12.30 12.20 400 0 0 0
STG
36.0
36.0
33.50 36.60 33.50 1,400 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.8
7.8
7.91 7.91 7.79 17,800 0 0 0
STP
7
7
7 7 7 2,100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SVD
4.7
4.7
4.62 4.94 4.62 26,600 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.4
3.4
3.40 3.60 3.30 465,600 0 0 0
SVT
8.6
8.6
8.23 8.58 8.10 3,000 0 0 0
SWC
23.5
23.5
23.60 23.60 23.50 600 0 0 0
SZB
40
40
40 40.10 40 1,300 0 0 0
SZC
16.7
16.7
17.07 17.12 16.70 310,300 0 0 0
SZE
7.3
7.3
7.32 7.32 7.32 1,000 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.2
28.2
28.45 28.96 28.23 66,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.60 10.60 10.30 15,000 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
31.6
31.6
31.60 31.60 31.55 3,700 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
31.9
31.9
31.45 32.20 31.40 11,777,000 0 0 0
TCH
10.4
10.4
10.45 10.64 10.18 4,690,100 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
28.8
28.8
28.90 28.95 28.80 5,100 0 0 0
TCM
16.5
16.5
16.55 16.55 16.20 842,600 0 0 0
TCO
10.6
10.6
10.40 10.60 10.35 234,500 0 0 0
TCR
2.2
2.2
2.15 2.15 2.15 100 0 0 0
TCT
17.9
17.9
17.90 17.95 17.80 1,300 0 0 0
TCW
29.7
29.7
29.50 29.70 29.40 600 0 0 0
TDB
39
39
39 39.50 39 3,100 0 0 0
TDC
6.9
6.9
6.93 7.06 6.85 58,000 0 0 0
TDF
7.2
7.2
6.60 7.20 6.60 800 0 0 0
TDG
2.2
2.2
2.22 2.34 2.13 20,100 0 0 0
TDH
3.2
3.2
3.10 3.20 3.05 14,400 0 0 0
TDM
59
59
58.10 59 58 800 0 0 0
TDP
30.8
30.8
30.73 30.82 28.82 218,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.4
6.4
6.42 6.42 6.04 66,700 0 0 0
TDW
43.8
43.8
46.50 46.50 43.75 8,500 0 0 0
TED
66.6
66.6
66.60 66.60 66.60 100 0 0 0
TEG
5.9
5.9
5.99 6 5.80 7,300 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
38.4
38.4
38.43 38.43 38.43 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
129.2
129.2
126 129.20 124.20 4,700 0 0 0
THG
28.9
28.9
28.70 28.90 28.40 38,400 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
6.9
6.9
7 7 6.90 5,100 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17
17
17 17 17 100 0 0 0
TID
19
19
19 19 19 400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.80 5.80 5.70 572,600 0 0 0
TIP
14.9
14.9
14.90 14.95 14.90 14,000 0 0 0
TIS
4
4
4.30 4.30 4 5,100 0 0 0
TIX
38
38
38 38 38 500 0 0 0
TJC
8.4
8.4
8.90 8.90 8.40 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.7
11.7
11.70 11.70 11.70 1,900 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.20 8.20 8.15 137,800 0 0 0
TLG
51.9
51.9
49.80 52 49.10 341,700 0 0 0
TLH
3.7
3.7
3.70 3.70 3.62 96,500 0 0 0
TLP
6.7
6.7
6.90 6.90 6.70 29,600 0 0 0
TMB
47.5
47.5
47.50 47.50 47.10 6,700 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.7
53.7
53.70 53.70 53.70 500 0 0 0
TMS
34.2
34.2
34.15 34.15 34.15 0 0 0 0
TMT
10.7
10.7
10.75 10.75 10.70 5,700 0 0 0
TMW
22
22
22 22 22 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.3
12.3
12.50 12.50 12.25 900 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
28.0
28.0
28 28 27.95 200 0 0 0
TNG
16
16
16.10 16.30 16 238,000 0 0 0
TNH
7.8
7.8
7.94 7.95 7.80 80,900 0 0 0
TNI
5.5
5.5
5.42 5.52 5.21 1,167,400 0 0 0
TNP
18.5
18.5
18.49 18.49 18.49 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.9
9.9
10.10 10.10 9.89 4,300 0 0 0
TNW
13.8
13.8
13.90 13.90 13.80 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.6
85.6
90 90.90 85 29,900 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
14
14
14.15 14.25 13.95 6,595,500 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 400,000 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 1,500 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
37.10 37.10 37 2,200 0 0 0
TRC
20.2
20.2
20.50 20.60 20.13 149,500 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TS3
5.1
5.1
5.30 5.30 5.10 6,200 0 0 0
TSB
20.3
20.3
20.50 20.50 20.30 2,500 0 0 0
TSC
1.9
1.9
1.90 1.90 1.87 93,200 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TT6
11.2
11.2
10.20 11.70 10.20 1,500 0 0 0
TTA
11.1
11.1
11.10 11.15 10.85 343,600 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 2,700 0 0 0
TTD
95.4
95.4
95.40 95.40 95.40 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.4
1.4
1.46 1.47 1.38 1,251,500 0 0 0
TTG
20.9
20.9
21.10 21.40 20.90 15,700 0 0 0
TTH
2.2
2.2
2.20 2.20 2 256,900 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12
12
11.90 12 11.90 5,700 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
19.7
19.7
20.10 20.10 19.70 8,900 0 0 0
TV2
25.7
25.7
25.75 25.80 25.35 83,700 0 0 0
TV3
14.0
14.0
14.02 14.02 14.02 500 0 0 0
TV4
13
13
13 13 13 100 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
6.0
6.0
6.35 6.35 5.96 7,300 0 0 0
TVC
7.3
7.3
7.30 7.30 7.20 26,100 0 0 0
TVD
8.7
8.7
8.70 8.70 8.50 25,400 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
8.9
8.9
9.20 9.20 8.80 515,100 0 0 0
TVS
14.2
14.2
14.45 14.75 14.15 267,700 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TW3
11.1
11.1
11.08 11.08 11.08 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TYA
16.9
16.9
16.85 16.85 16.85 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.40 6.60 6.10 39,400 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.7
54.7
54.70 54.70 54.70 100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.4
6.4
6 6.40 6 2,100 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 700 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 1,400 0 0 0
VAV
30.6
30.6
30.58 30.58 30.58 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
10.2
10.2
10.20 10.20 10.20 200 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
VC2
3.1
3.1
3.10 3.20 3.10 40,900 0 0 0
VC3
23.5
23.5
23.20 23.60 23.20 1,561,900 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
6.8
6.8
7 7.10 6.80 41,000 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
6.5
6.5
6.49 6.49 6.49 0 0 0 0
VCB
58.5
58.5
58.20 58.80 58 4,818,800 0 0 0
VCC
9.4
9.4
9.40 9.40 9.40 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
14.4
14.4
15.05 15.10 14.15 3,706,000 0 0 0
VCI
19.6
19.6
20 20.20 19.45 13,099,900 0 0 0
VCM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VCP
23.5
23.5
23.20 23.50 23.10 9,400 0 0 0
VCR
48.3
48.3
48.30 48.30 48.30 0 0 0 0
VCS
31
31
31 31.50 30.80 26,600 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
47.1
47.1
47.10 47.10 47.10 0 0 0 0
VDP
24.8
24.8
24.80 24.80 24.80 100 0 0 0
VDS
10.4
10.4
11 11.15 10.40 864,200 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 2.80 300 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.50 2.60 2.50 8,000 0 0 0
VEA
35.8
35.8
35.80 36.10 35.60 194,300 0 0 0
VEC
32
32
30 32 30 300 0 0 0
VEF
77.8
77.8
78.30 78.30 77.50 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.7
43.7
43.85 43.85 43.70 500 0 0 0
VFR
9.4
9.4
9.40 9.40 9.30 1,500 0 0 0
VGC
38.3
38.3
40.90 41.20 38.15 655,600 0 0 0
VGG
37.5
37.5
37.50 37.60 37.50 5,900 0 0 0
VGI
79.7
79.7
81.29 81.39 78.79 202,200 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
28 28 27.90 25,100 0 0 0
VGR
122
122
119.80 122.60 119.80 1,700 0 0 0
VGS
16.1
16.1
16.80 16.80 16.10 161,000 0 0 0
VGT
10.6
10.6
11 11 10.60 397,300 0 0 0
VGV
50.9
50.9
50.90 50.90 50.90 0 0 0 0
VHC
50.3
50.3
50.20 51.40 50 251,500 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 20,900 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 1.50 192,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
9.3
9.3
9.30 9.30 9.30 1,800 0 0 0
VHM
71.7
71.7
71 73.90 71 10,116,200 0 0 0
VIB
12.1
12.1
12.15 12.33 12.01 4,328,000 0 0 0
VIC
241.4
241.4
242.30 243.30 235.60 4,144,700 0 0 0
VID
4.5
4.5
4.35 4.49 4.35 200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.1
15.1
14.80 15.10 13.80 17,700 0 0 0
VIG
3.9
3.9
3.90 4 3.90 43,300 0 0 0
VIM
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VIP
9.6
9.6
9.75 9.75 9.60 40,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.9
24.9
23.90 25 23.90 11,400 0 0 0
VIW
23.3
23.3
23.60 23.80 23.10 112,700 0 0 0
VIX
12.6
12.6
13.15 13.35 12.35 82,875,800 0 0 0
VJC
122.9
122.9
124.60 124.80 122.50 953,300 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 0 0 0 0
VLB
47.7
47.7
47.70 47.70 47.40 11,900 0 0 0
VLC
11.7
11.7
11.80 11.80 11.60 13,500 0 0 0
VLG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.5
27.5
27.59 27.59 27.50 400 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.6
13.6
14.90 14.90 13.60 1,800 0 0 0
VNB
17.4
17.4
17.20 17.90 17 170,700 0 0 0
VNC
34.9
34.9
34.30 35 34.30 2,300 0 0 0
VND
14.6
14.6
15.20 15.35 14.50 17,848,500 0 0 0
VNF
13
13
12.90 13 12.90 1,500 0 0 0
VNG
5.6
5.6
5.67 5.99 5.62 13,400 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNL
19.1
19.1
19.15 19.15 19.10 2,300 0 0 0
VNM
59.3
59.3
59.70 60.10 58.60 3,853,000 0 0 0
VNP
17.6
17.6
17.40 18.30 17.40 41,600 0 0 0
VNR
17.6
17.6
17.80 17.90 17.60 10,300 0 0 0
VNS
6.2
6.2
6.57 6.58 6.15 21,500 0 0 0
VNT
38.9
38.9
38.80 38.90 32.20 10,400 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
586.5
586.5
599.50 604 581 3,100 0 0 0
VOS
11.4
11.4
11.55 11.60 11.20 573,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.2
27.2
26.95 27.45 26.85 25,705,400 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.4
20.4
20.55 20.95 20.40 8,200 0 0 0
VPG
1.5
1.5
1.65 1.66 1.54 386,700 0 0 0
VPH
2.9
2.9
3 3 2.90 19,200 0 0 0
VPI
54.8
54.8
53.91 55 53.55 2,701,300 0 0 0
VPL
84.2
84.2
83 84.80 81.60 1,296,400 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.5
8.5
8.51 8.51 8.45 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
11.6
11.6
11.20 11.60 11.20 300 0 0 0
VRE
25.8
25.8
25.35 25.75 24.75 6,024,200 0 0 0
VRG
12.9
12.9
12.90 12.90 12.90 400 0 0 0
VSA
18
18
18 18 18 700 0 0 0
VSC
12.7
12.7
13 13.20 12.25 11,876,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 400 0 0 0
VSF
26
26
25.90 26 25.30 38,000 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.20 41.20 41 1,500 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13
13
13.60 13.60 13 700 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VTC
10.4
10.4
10.10 10.40 10.10 3,300 0 0 0
VTD
4.3
4.3
4.50 4.50 4.20 269,300 0 0 0
VTE
7
7
7 7 7 300 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 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 0 0 0 0
VTK
36.3
36.3
36 36.30 35.90 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.50 10.50 10.30 67,800 0 0 0
VTP
48.7
48.7
49 49.40 48.10 380,900 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.70 9.80 9.70 8,500 0 0 0
VTV
14.4
14.4
14.40 14.40 14 6,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20.10 962,500 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.4
8.4
8.50 8.80 8.40 13,200 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
287.9
287.9
287.90 287.90 287.90 0 0 0 0
WSB
54.8
54.8
55.80 55.80 52.30 2,800 0 0 0
WSS
5.9
5.9
5.90 6 5.80 58,000 0 0 0
WTC
9.2
9.2
9.20 9.20 9.20 5,400 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 2,000 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
17.5
17.5
18.10 18.10 17.50 700 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
15.0
15.0
15.11 15.11 15.02 400 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
11.20 11.20 9.80 4,300 0 0 0
YEG
6.9
6.9
7.02 7.05 6.80 492,900 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^HASTC
271.9
271.9
271.94 271.94 271.94 37,550,923 0 0 0
^UPCOM
125.8
125.8
125.81 125.81 125.81 18,349,462 0 0 0
^VNINDEX
1,788.2
1,788.2
1,788.23 1,788.23 1,788.23 711,118,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |