DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/09/2026

NGÀY: [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 15/09 ]    [ 14/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 08/09 ]    [ 07/09 ]    [ 04/09 ]    [ 03/09 ]    [ 02/09 ]    [ 01/09 ]    (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 03/09/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.8
28.8
28.80 28.80 28.80 0 0 0 0
AAA
7.1
7.1
7.08 7.16 7.03 659,500 0 0 0
AAH
1.9
1.9
1.90 1.90 1.80 103,400 0 0 0
AAM
7.6
7.6
7.49 7.74 7.49 7,900 0 0 0
AAS
8.1
8.1
7.70 8.20 7.60 2,449,900 0 0 0
AAT
2.2
2.2
2.29 2.29 2.23 28,400 0 0 0
ABB
17.2
17.2
17.30 17.30 17.20 319,400 0 0 0
ABC
10.1
10.1
10 10.10 10 900 0 0 0
ABI
19.1
19.1
19 19.10 19 13,600 0 0 0
ABR
11.3
11.3
11.20 11.30 11.20 400 0 0 0
ABS
2.8
2.8
2.95 2.95 2.81 409,800 0 0 0
ABT
50.4
50.4
50.30 50.90 50.30 2,600 0 0 0
ABW
14.3
14.3
14.50 14.60 14.20 92,800 0 0 0
ACB
22.2
22.2
22.55 22.55 22.20 10,284,000 0 0 0
ACC
4.7
4.7
4.75 4.77 4.65 255,800 0 0 0
ACE
34.4
34.4
34.50 34.60 34.40 3,200 0 0 0
ACL
12.3
12.3
11.95 12.30 11.95 9,100 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 100 0 0 0
ACV
41.3
41.3
42.20 42.40 40.90 771,700 0 0 0
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.0
8.0
8.01 8.01 8.01 400 0 0 0
ADS
8.2
8.2
8.22 8.22 8.15 148,200 0 0 0
AG1
11.3
11.3
11.30 11.30 11.30 1,000 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.8
10.8
10.82 10.82 10.45 497,300 0 0 0
AGP
28.5
28.5
29 29.30 28.50 3,400 0 0 0
AGR
13.2
13.2
13.30 13.40 13.10 229,100 0 0 0
AGX
133
133
132.90 133 132.90 300 0 0 0
AIC
8.1
8.1
8.10 8.10 8.10 100 0 0 0
AIG
49.1
49.1
49.40 49.70 49.10 8,300 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 1,700 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 200 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 2,700 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
7.1
7.1
7 7.10 7 12,100 0 0 0
AMV
1.2
1.2
1.20 1.20 1.10 76,300 0 0 0
ANV
17.2
17.2
17.20 17.20 16.90 337,000 0 0 0
APF
45.1
45.1
45.10 45.10 45.10 1,500 0 0 0
APG
4.9
4.9
4.96 4.98 4.90 81,200 0 0 0
APH
6.1
6.1
5.91 6.10 5.91 438,800 0 0 0
API
5.6
5.6
5.50 5.70 5.50 55,600 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
6.10 6.20 6 144,100 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
16.5
16.5
16 16.50 15.80 3,000 0 0 0
ASM
5.7
5.7
5.82 5.82 5.65 235,800 0 0 0
ASP
14
14
14 14.40 13.95 253,200 0 0 0
AST
65.6
65.6
66 66 65.60 5,500 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 0 0 0 0
ATS
26
26
26 26 26 0 0 0 0
AVC
39.6
39.6
39.60 39.60 39.60 300 0 0 0
AVG
8.2
8.2
8.30 8.30 8.10 1,200 0 0 0
BAB
10.7
10.7
10.60 10.70 10.60 14,800 0 0 0
BAF
32.5
32.5
32.85 33 32.35 2,288,600 0 0 0
BAL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BAX
30
30
30 30 30 1,000 0 0 0
BBH
8.5
8.5
8.50 8.50 8.50 1,500 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
13.9
13.9
13.90 13.90 13.90 200 0 0 0
BCA
21
21
21 21 21 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
6 6 5.80 16,100 0 0 0
BCE
5.5
5.5
5.50 5.50 5.50 12,100 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 0 0 0 0
BCM
42.4
42.4
43 43.05 42.20 542,300 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
26.3
26.3
26.30 27 26.30 3,000 0 0 0
BDT
9
9
9 9 9 1,600 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 500 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
48.8
48.8
47.10 48.85 47.10 441,700 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 100 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
30.1
30.1
29.61 30.41 29.61 5,600 0 0 0
BHP
9.6
9.6
12.60 12.60 9.60 1,900 0 0 0
BIC
21.6
21.6
21.60 21.65 21.50 16,300 0 0 0
BID
36.5
36.5
36.75 36.75 36.40 3,257,400 0 0 0
BIG
4.7
4.7
4.60 4.70 4.60 99,100 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 500 0 0 0
BKC
12.8
12.8
12.30 13 12 9,100 0 0 0
BKG
1.9
1.9
1.90 1.94 1.88 259,600 0 0 0
BLI
8.2
8.2
8.20 8.20 8.20 2,000 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
11.15 11.20 11.15 3,700 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
13.7
13.7
13.51 13.90 13.51 150,400 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.5
9.5
9.60 9.60 9.50 400 0 0 0
BMP
143.9
143.9
144.80 144.80 143.30 43,500 0 0 0
BMS
13.1
13.1
13.30 13.30 13.10 37,600 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 0 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 400 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.6
3.6
3.50 3.60 3.50 200 0 0 0
BRC
10.9
10.9
10.60 10.90 10.60 1,000 0 0 0
BRR
17
17
17.70 17.70 17 1,500 0 0 0
BRS
20.5
20.5
20.20 20.50 20.20 400 0 0 0
BSA
20
20
20 20 20 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
18
18
18 18 18 0 0 0 0
BSI
29.3
29.3
29 29.65 28.80 484,100 0 0 0
BSL
12.4
12.4
12.40 12.40 12.30 3,100 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 300 0 0 0
BSR
26.9
26.9
27.30 27.80 26.90 11,633,400 0 0 0
BT1
12.4
12.4
12.40 12.40 12.40 1,000 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
19.8
19.8
19.70 19.80 19.10 1,400 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.4
7.4
7.39 7.44 7.37 17,700 0 0 0
BTS
4.8
4.8
4.90 4.90 4.80 5,200 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 300 0 0 0
BTV
20
20
20 20 20 100 0 0 0
BTW
91
91
91 91 91 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.1
64.1
64 65.50 63.50 483,300 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
29.6
29.6
29.30 30.70 28.80 979,800 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
41.6
41.6
42.30 42.30 41.05 24,800 0 0 0
BWS
31.6
31.6
31.60 31.60 31.60 0 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 0 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C47
8.9
8.9
8.96 8.98 8.80 10,200 0 0 0
C4G
5.5
5.5
5.60 5.60 5.50 285,200 0 0 0
C69
17.1
17.1
17.30 17.30 17 217,800 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 300 0 0 0
CAD
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CAG
5.6
5.6
5.90 5.90 5.60 12,400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.5
42.5
43.20 43.20 42.50 14,700 0 0 0
CAT
14.1
14.1
14 14.10 13.80 6,400 0 0 0
CBI
12.8
12.8
15 15 12.80 70,000 0 0 0
CBS
24.6
24.6
24.40 24.60 24.30 1,000 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
16.6
16.6
16.60 16.60 16.60 800 0 0 0
CCL
3.6
3.6
3.65 3.65 3.55 33,500 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
14.5
14.5
14.50 14.50 14.50 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
19.5
19.5
19.70 19.70 19.10 164,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.3
25.3
25.20 25.30 25 2,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.9
10.9
10.90 10.90 10.90 200 0 0 0
CDR
5
5
4.50 5 4.20 2,400 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.9
12.9
13 13.20 12.80 5,855,200 0 0 0
CET
3.1
3.1
3.10 3.10 3.10 0 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
26.1
26.1
26.25 26.25 26.10 4,800 0 0 0
CHS
11.2
11.2
11 11.20 11 1,300 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.1
9.1
9.20 9.40 9 14,800 0 0 0
CID
8
8
8 8 8 100 0 0 0
CIG
7.1
7.1
7.09 7.09 6.88 1,500 0 0 0
CII
14.6
14.6
14.70 14.90 14.55 6,645,100 0 0 0
CIP
1.4
1.4
1.40 1.40 1.40 100 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
58.2
58.2
57.86 58.93 57.77 20,000 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
CKG
6.0
6.0
5.82 6.02 5.82 27,300 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
57.1
57.1
52 57.10 52 1,100 0 0 0
CLH
20.5
20.5
20.50 20.50 20.50 200 0 0 0
CLL
27.3
27.3
27.25 27.30 27.10 11,800 0 0 0
CLM
56
56
56 56 56 0 0 0 0
CLW
48
48
48 48 48 100 0 0 0
CLX
13
13
13 13.10 12.90 50,300 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18
18
18 18 18 400 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
24
24
24.35 24.35 23.95 170,400 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
15.70 18.40 15.70 1,400 0 0 0
CMN
16.8
16.8
16.80 16.80 16.60 1,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.7
5.7
5.80 6 5.70 16,700 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.7
9.7
9.65 9.65 9.65 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
4.8
4.8
4.78 4.87 4.76 28,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29
29
29 29 29 100 0 0 0
CNG
21.1
21.1
22 22.10 21 3,600 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 100 0 0 0
COM
25.1
25.1
25.05 25.05 25.05 0 0 0 0
CPA
8.5
8.5
8.60 8.60 8.50 7,200 0 0 0
CPC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.4
4.4
4.40 4.40 4.40 0 0 0 0
CQN
29.9
29.9
29.60 29.90 29.60 19,400 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 200 0 0 0
CRC
5.3
5.3
5.29 5.29 5.21 189,200 0 0 0
CRE
6.6
6.6
6.83 6.91 6.58 371,100 0 0 0
CSC
9.9
9.9
10 10 9.70 8,100 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.3
13.3
13.25 13.50 13.05 110,500 0 0 0
CSV
21.9
21.9
21.50 22.45 21.25 493,000 0 0 0
CT3
7
7
7 7 7 0 0 0 0
CT6
6.3
6.3
7.60 7.60 6.30 2,000 0 0 0
CTB
16.7
16.7
16.70 16.70 16.70 1,000 0 0 0
CTD
61.6
61.6
62.50 62.50 61.60 322,800 0 0 0
CTF
20.3
20.3
20.10 20.30 19.60 307,900 0 0 0
CTG
31.5
31.5
31.75 31.80 31.35 5,223,000 0 0 0
CTI
17.0
17.0
17 17.10 16.90 158,100 0 0 0
CTP
6.6
6.6
6.70 6.70 6.50 46,300 0 0 0
CTR
75.5
75.5
76.60 76.60 75.50 154,800 0 0 0
CTS
23.4
23.4
23.10 23.95 22.85 2,235,000 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
26.7
26.7
25.70 26.65 25.70 600 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
28.6
28.6
28.20 28.90 28.20 28,100 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
13.60 14.80 13.50 6,900 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.28 2.28 2.23 55,500 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.0
8.0
7.77 7.95 7.77 400 0 0 0
DBC
17.1
17.1
17.15 17.30 17 1,994,700 0 0 0
DBD
47.9
47.9
47.20 48.25 47.05 20,200 0 0 0
DBM
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DBT
13.3
13.3
13.30 13.30 13.30 200 0 0 0
DC1
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DC4
6.8
6.8
6.86 6.86 6.76 38,700 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 38.50 620,700 0 0 0
DCM
32.6
32.6
31.25 32.80 31.20 8,068,300 0 0 0
DCR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
8.8
8.8
9 9 8.80 66,000 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 0 0 0 0
DDN
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DDV
18.5
18.5
18 18.60 17.90 863,300 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
38.40 40.19 37.82 998,700 0 0 0
DGT
3.8
3.8
4 4 3.80 72,000 0 0 0
DGW
40.9
40.9
41.75 42.15 40.85 2,459,100 0 0 0
DHA
50.5
50.5
50.50 51.30 50.30 15,700 0 0 0
DHB
11.2
11.2
10.90 11.50 10.80 112,600 0 0 0
DHC
36.3
36.3
36.80 36.80 36.10 222,500 0 0 0
DHD
26.5
26.5
26.50 27 26.50 3,300 0 0 0
DHG
90.9
90.9
90.59 90.88 90.03 20,100 0 0 0
DHM
7.1
7.1
7.08 7.08 7.08 200 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
DHT
55.7
55.7
55.70 55.70 55.50 500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.5
3.5
3.40 3.50 3.40 2,700 0 0 0
DIG
10.6
10.6
10.71 10.75 10.52 3,389,500 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 11,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.3
4.3
4.30 4.40 4.30 105,600 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.24 2.24 2.16 412,700 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
16.5
16.5
16.50 16.50 16.50 100 0 0 0
DMC
57.0
57.0
57.02 57.02 57.02 400 0 0 0
DMN
7.9
7.9
7.80 7.90 7.70 16,500 0 0 0
DNA
22.1
22.1
22.10 22.10 22.10 500 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.8
8.8
8.60 8.80 8.60 2,000 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
20.40 20.40 20.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
29.7
29.7
32.50 32.70 29.70 1,600 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
29.5
29.5
28.67 29.50 28.67 5,900 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
60.70 61 60.50 1,700 0 0 0
DPG
28.9
28.9
29.65 29.65 28.90 240,300 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
23.3
23.3
22.25 23.30 22.15 11,230,700 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.4
37.4
37.45 37.50 37.15 153,700 0 0 0
DQC
9.5
9.5
9.60 9.69 9.40 6,600 0 0 0
DRC
10.3
10.3
10.40 10.40 10.25 175,500 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.8
1.8
1.72 1.77 1.70 77,600 0 0 0
DRI
14.3
14.3
14.10 14.40 14.10 446,300 0 0 0
DRL
41.6
41.6
41.70 41.75 41.60 8,300 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
22.6
22.6
23 23 22.55 491,100 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37
37
37 37.05 37 3,100 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8.2
8.2
8.40 8.40 8 69,800 0 0 0
DTA
3.4
3.4
3.43 3.43 3.30 25,300 0 0 0
DTD
11.3
11.3
11.30 11.40 11.30 120,700 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 1.90 600 0 0 0
DTK
10.9
10.9
10.90 10.90 10.90 100 0 0 0
DTL
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DTP
61
61
60 62.90 60 3,900 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
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.8
4.8
4.80 5 4.80 148,600 0 0 0
DVN
17.3
17.3
17.29 17.38 17.10 25,000 0 0 0
DVP
74.2
74.2
73.81 74.20 73.33 10,900 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
11.8
11.8
11.85 11.95 11.65 11,453,900 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.2
14.2
14.30 14.40 14.10 114,400 0 0 0
DXS
5.9
5.9
6.03 6.03 5.85 2,937,500 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
10
9.80 10 9.80 5,500 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
17
17
17.50 17.50 17 700 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 2,100 0 0 0
EIB
17.1
17.1
17.10 17.25 17 3,719,900 0 0 0
EIC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
EID
18.8
18.8
18.80 18.80 18.80 0 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
14
14
14.19 14.19 13.90 211,900 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
18.3
18.3
18.30 18.30 18.30 0 0 0 0
EVE
8.7
8.7
8.37 8.73 8.37 8,900 0 0 0
EVF
12.4
12.4
12.35 12.45 12.30 718,200 0 0 0
EVG
4.3
4.3
4.32 4.35 4.29 216,600 0 0 0
EVS
5.4
5.4
5.40 5.40 5.20 127,200 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
3.09 3.09 3.03 24,800 0 0 0
FCN
11.4
11.4
11.30 11.40 11.20 284,100 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
26
26
26 26 26 1,000 0 0 0
FIC
15.3
15.3
15.70 15.70 15.30 800 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.8
3.8
3.97 3.98 3.82 88,000 0 0 0
FIT
3.0
3.0
3.08 3.08 2.99 351,400 0 0 0
FMC
33.7
33.7
33.85 33.90 33.65 12,800 0 0 0
FOC
62.5
62.5
60.90 62.50 60.70 20,300 0 0 0
FOX
64.3
64.3
65 65 64.20 47,900 0 0 0
FPT
72.2
72.2
73 73 72 4,098,200 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
142.9
142.9
144.20 144.20 142.90 182,600 0 0 0
FSO
8.5
8.5
8.50 8.50 8.50 100 0 0 0
FT1
39.9
39.9
39.20 39.90 38.90 1,100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
FTS
22.7
22.7
22.55 22.95 22.30 690,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.60 8.70 7.70 132,500 0 0 0
GAS
84
84
85.30 87.50 82.90 1,869,200 0 0 0
GCB
6.9
6.9
6.60 6.90 6.60 170,000 0 0 0
GCF
18.8
18.8
18.30 18.80 18.20 9,800 0 0 0
GDA
12.2
12.2
12.40 12.50 12.20 22,400 0 0 0
GDT
15.9
15.9
15.75 16 15.75 8,500 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 12.70 12.60 137,100 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.1
26.1
26.40 26.40 25.90 5,452,600 0 0 0
GGG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
7.8
7.8
7.85 8 7.72 83,300 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
77.6
77.6
79.50 79.50 77.60 917,000 0 0 0
GMH
7.0
7.0
6.97 6.97 6.55 600 0 0 0
GMX
17.5
17.5
17.50 17.50 17.50 19,900 0 0 0
GND
24.8
24.8
24.80 24.80 24.80 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 900 0 0 0
GSM
24.5
24.5
24.50 24.60 24.50 600 0 0 0
GSP
9.9
9.9
9.86 9.88 9.55 35,000 0 0 0
GTA
8.2
8.2
8.23 8.23 8.23 0 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
9.9
9.9
9.42 9.87 9.24 3,100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.7
31.7
32.35 32.75 31.60 1,935,400 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
13.44 13.44 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 14.15 13.95 1,137,600 0 0 0
HAH
47.5
47.5
48 48 47.10 550,700 0 0 0
HAM
42.1
42.1
42 42.10 42 2,300 0 0 0
HAN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAP
7.4
7.4
7.21 7.39 7.17 3,000 0 0 0
HAR
2.7
2.7
2.71 2.71 2.67 37,600 0 0 0
HAS
10.4
10.4
10.35 10.35 10.35 100 0 0 0
HAT
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.0
9.0
9.11 9.18 8.99 125,000 0 0 0
HBC
3.9
3.9
4 4 3.80 637,800 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.9
5.9
5.90 5.90 5.90 200 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
13
13
13 13 13 1,000 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23
23
22.80 23 22.80 4,100 0 0 0
HCD
6.3
6.3
6.31 6.34 6.21 141,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.1
26.1
26.05 26.50 25.85 3,248,700 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
8 8 7.80 900 0 0 0
HD8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HDA
6.7
6.7
6.80 6.80 6.40 251,600 0 0 0
HDB
27.2
27.2
27.75 27.85 27.05 9,829,900 0 0 0
HDC
11.9
11.9
12 12.05 11.85 842,700 0 0 0
HDG
16.7
16.7
16.60 17 16.50 1,275,100 0 0 0
HDM
32
32
32 32.50 31.80 1,300 0 0 0
HDP
26.6
26.6
26.60 26.60 26.60 200 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
28 28 28 1,000 0 0 0
HEJ
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HEP
11
11
11 11 11 700 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.3
7.3
7.40 7.60 7.30 1,000 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
115.7
115.7
113.10 116.50 113.10 1,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
78.1
78.1
76 78.10 76 500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.3
16.3
16.15 16.30 16 594,100 0 0 0
HHS
10.9
10.9
10.80 10.95 10.65 1,313,000 0 0 0
HHV
10
10
10.05 10.15 9.99 2,720,800 0 0 0
HID
3.4
3.4
3.39 3.42 3.32 87,100 0 0 0
HII
8.9
8.9
8.88 8.98 8.82 436,800 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJC
8
8
8 8 8 0 0 0 0
HJS
27.8
27.8
27.80 27.80 27.80 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.2
13.2
13.40 13.40 13 24,100 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
13.2
13.2
12.91 13.20 12.81 10,000 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 100 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
10.75 10.80 10.75 5,100 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
16.9
16.9
17 17 16.90 1,000 0 0 0
HMR
9.3
9.3
9.30 9.60 9.30 1,600 0 0 0
HMS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.5
9.5
9.50 9.50 9.50 2,600 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.5
6.5
6.60 6.70 6.40 541,400 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.5
8.5
8.30 8.50 8.30 455,600 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 4 0 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.1
16.1
16.40 16.40 16 20,600 0 0 0
HPG
21.6
21.6
22 22 21.55 26,985,600 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 0 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 0 0 0 0
HPT
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HPW
24
24
24.20 24.20 24 500 0 0 0
HPX
4.1
4.1
4.14 4.14 4.07 1,357,900 0 0 0
HQC
2.2
2.2
2.13 2.17 2.13 958,300 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
32.6
32.6
32.55 32.60 32.55 1,400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.7
10.7
10.90 10.90 10.65 4,032,700 0 0 0
HSL
10.4
10.4
10.95 10.95 10.40 686,900 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 15.60 100 0 0 0
HSV
3.8
3.8
3.90 3.90 3.80 1,100 0 0 0
HT1
12.3
12.3
12.26 12.41 12.17 70,400 0 0 0
HTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 9,500 0 0 0
HTG
33.5
33.5
33.60 33.85 33.50 5,700 0 0 0
HTI
18.7
18.7
18.70 18.95 18.65 18,000 0 0 0
HTL
21.2
21.2
20.25 21.20 20.25 11,100 0 0 0
HTM
9.9
9.9
10.60 10.60 9.90 2,200 0 0 0
HTN
6.2
6.2
6.11 6.24 6.11 415,000 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
12.3
12.3
12.30 12.30 11.85 4,200 0 0 0
HU1
4.6
4.6
4.60 4.60 4.60 200 0 0 0
HU4
8.4
8.4
8.60 8.60 8 2,500 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 100 0 0 0
HUB
11.5
11.5
11.61 11.61 11.39 2,000 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
13.20 13.20 12.80 1,261,100 0 0 0
HVA
2
2
2 2 2 0 0 0 0
HVH
11
11
10.90 11 10.65 247,400 0 0 0
HVN
22.7
22.7
22.55 22.75 22.55 449,300 0 0 0
HVT
23.7
23.7
23.30 23.80 23.20 9,800 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 2,400 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
1.60 1.70 1.60 200 0 0 0
ICG
10.9
10.9
10.70 10.90 10.60 4,400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
25.09 25.09 25.09 700 0 0 0
ICT
17
17
17 17 17 7,900 0 0 0
IDC
32
32
32.50 32.50 31.70 1,914,800 0 0 0
IDI
4.9
4.9
5 5 4.90 326,700 0 0 0
IDJ
3.6
3.6
3.70 3.70 3.50 399,300 0 0 0
IDP
180.4
180.4
180.40 180.40 180.40 100 0 0 0
IDV
21.1
21.1
21.10 21.10 20.90 34,600 0 0 0
IFS
17.6
17.6
17.50 17.60 17.50 2,300 0 0 0
IJC
7.3
7.3
7.35 7.40 7.22 1,208,900 0 0 0
ILA
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ILB
18.8
18.8
18.75 19 18.75 6,400 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
19.6
19.6
19.60 19.60 19.60 100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
39.4
39.4
39.75 39.75 39.25 2,600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
35.4
35.4
35.40 35.40 35.40 100 0 0 0
IPA
13.4
13.4
13.60 13.60 12.90 20,000 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
23.6
23.6
23 23.60 23 300 0 0 0
IST
30.8
30.8
32.04 32.04 30.76 2,000 0 0 0
ITC
9.2
9.2
9.10 9.19 9.06 62,200 0 0 0
ITD
11.8
11.8
11.80 11.80 11.75 3,100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 111,900 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 1,600 0 0 0
IVS
6.5
6.5
6.70 6.70 6.40 22,600 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.94 2.95 2.90 128,900 0 0 0
KBC
27.1
27.1
27.30 27.30 26.90 1,279,300 0 0 0
KCB
9.8
9.8
9.80 9.80 9.70 2,200 0 0 0
KDC
51.9
51.9
51.50 52.30 51.50 35,600 0 0 0
KDH
17.6
17.6
18.05 18.10 17.50 6,710,000 0 0 0
KDM
20.3
20.3
20 20.30 20 2,900 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 900 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.83 4.83 4.80 856,900 0 0 0
KHP
9.8
9.8
9.60 9.80 9.60 400 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 1,300 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.33 2.34 2.32 23,100 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 34.10 33.50 280,800 0 0 0
KSB
13.2
13.2
13.60 13.65 13.20 715,600 0 0 0
KSD
5.8
5.8
6 6 5.80 1,700 0 0 0
KSF
79
79
79.90 79.90 78.10 135,700 0 0 0
KST
14.1
14.1
14.21 14.21 14.12 2,900 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
20.8
20.8
20.90 20.90 20 2,200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
22.3
22.3
22.30 22.30 22.30 100 0 0 0
L12
4.8
4.8
4.80 4.80 4.80 0 0 0 0
L14
20.5
20.5
20.40 20.90 20.40 25,300 0 0 0
L18
15.2
15.2
14 15.20 14 18,000 0 0 0
L40
22.4
22.4
22.50 22.50 21 35,500 0 0 0
L45
1
1
1 1 1 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.85 19.85 19.85 0 0 0 0
LAI
8
8
8.10 8.10 8 3,600 0 0 0
LAS
12.2
12.2
11.90 12.40 11.80 348,100 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.8
14.8
15 15 14.70 3,800 0 0 0
LBM
28.0
28.0
27.60 28.10 27.55 30,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.2
7.2
7.13 7.28 7.07 2,293,200 0 0 0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.7
2.7
2.69 2.71 2.66 419,600 0 0 0
LDP
7.8
7.8
7.80 8 7.60 27,700 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
4.7
4.7
4.81 5.10 4.65 57,400 0 0 0
LHC
46.3
46.3
45.80 46.30 45 3,400 0 0 0
LHG
26
26
26.10 26.10 25.90 40,000 0 0 0
LIC
34.7
34.7
35 35 34.50 5,100 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 1,439,300 0 0 0
LIX
24.6
24.6
24.90 24.90 24.55 15,500 0 0 0
LKW
32.2
32.2
32 33.40 32 3,300 0 0 0
LLM
34.8
34.8
35.80 36 34.20 21,000 0 0 0
LM3
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LM8
15.9
15.9
15.90 15.90 15.90 0 0 0 0
LMC
5.8
5.8
5.20 5.80 5.20 200 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 7.90 100 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
48.8
48.8
49.95 50 48 3,233,600 0 0 0
LPT
7.5
7.5
7.80 7.80 7.50 5,200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
33.6
33.6
33.50 33.60 33.40 7,900 0 0 0
LSS
8.0
8.0
8.05 8.07 8.01 92,400 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
19.9
19.9
20.40 20.40 19.70 8,600 0 0 0
MA1
33.7
33.7
33.70 33.70 33.70 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.6
20.6
21 21 20.60 11,654,500 0 0 0
MBG
2.3
2.3
2.30 2.40 2.30 20,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
17.90 18 17.60 3,558,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 12,700 0 0 0
MCM
26.6
26.6
26.60 26.60 26.30 7,700 0 0 0
MCO
4.6
4.6
4.70 4.70 4.50 3,000 0 0 0
MCP
28
28
28 28 27.90 17,900 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.20 8.50 8.20 400 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 100 0 0 0
MDG
36.8
36.8
36.95 36.95 36.80 700 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
30.3
30.3
29 30.30 29 3,500 0 0 0
MGC
10.1
10.1
10 10.10 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 7.50 5,900 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.0
16.0
16 16.10 15.80 54,400 0 0 0
MKP
27
27
27 27 27 1,100 0 0 0
MKV
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 300 0 0 0
MLS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
MML
28.7
28.7
29.40 29.40 28.50 10,500 0 0 0
MNB
24.8
24.8
24.80 24.80 24.80 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14.6
14.6
14.50 14.60 14.20 17,400 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 1,000 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.4
13.4
13.35 13.40 13.25 3,934,800 0 0 0
MSH
30.4
30.4
30.55 30.55 30.30 71,000 0 0 0
MSN
69
69
69.50 69.60 68.30 5,466,400 0 0 0
MSR
46.5
46.5
46.22 46.81 45.54 1,863,000 0 0 0
MST
10.2
10.2
10.10 10.20 10 760,900 0 0 0
MTA
9.9
9.9
10.49 10.49 9.90 2,400 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
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MTP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
MTS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14.2
14.2
15 15 14.20 1,000 0 0 0
MVC
12.0
12.0
12.00 12.00 12.00 1,100 0 0 0
MVN
67
67
69.50 69.60 67 20,000 0 0 0
MWG
73.2
73.2
74 74.60 73.20 2,383,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.5
48.5
48.45 48.60 48.10 637,000 0 0 0
NAG
6.8
6.8
7 7 6.80 39,200 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 5 300 0 0 0
NAV
14.8
14.8
14.70 14.80 14.70 1,000 0 0 0
NAW
9
9
9 9 9 0 0 0 0
NBB
17.2
17.2
16.80 17.20 16.80 38,900 0 0 0
NBC
7.6
7.6
7.50 7.60 7.50 42,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 500 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 400 0 0 0
NBT
14
14
14 14.20 14 2,800 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 10.60 600 0 0 0
NCS
35
35
34 35 34 7,000 0 0 0
NCT
83.7
83.7
83.60 83.90 83.60 12,900 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
8.50 8.50 8.30 92,000 0 0 0
NDP
23
23
23 23 23 7,400 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 0 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.4
5.4
5.37 5.37 5.37 0 0 0 0
NED
5.8
5.8
5.70 5.80 5.70 11,100 0 0 0
NET
61
61
61 61.20 61 2,600 0 0 0
NFC
51.3
51.3
53.10 53.10 51.30 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8
8
7.84 8.09 7.84 45,400 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.7
9.7
9.71 9.80 9.62 7,700 0 0 0
NHT
11.2
11.2
11.50 11.50 11 6,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 600 0 0 0
NKG
10.8
10.8
10.95 10.95 10.75 1,301,200 0 0 0
NLG
24.6
24.6
24.45 24.80 24.35 2,873,000 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.9
40.9
40.90 40.90 40.35 26,200 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.7
4.7
4.78 4.78 4.70 2,200 0 0 0
NOS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NRC
4.8
4.8
4.90 4.90 4.70 1,471,500 0 0 0
NSC
68
68
67.90 68 67.90 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 18,100 0 0 0
NSL
16
16
16 16 16 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 3,200 0 0 0
NT2
20.5
20.5
20.85 20.85 20.40 1,032,000 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
50.5
50.5
50.50 50.50 50.50 100 0 0 0
NTL
12.2
12.2
12.45 12.45 12.20 426,600 0 0 0
NTP
50.1
50.1
50 50.40 49.60 119,000 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
15
15
15 15 15 0 0 0 0
NUE
10
10
10 10 10 600 0 0 0
NVB
12.1
12.1
12.50 12.50 12.10 404,000 0 0 0
NVL
13.2
13.2
13.15 13.40 12.95 15,553,200 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.0
7.0
7.02 7.02 7.02 200 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
OCB
10.9
10.9
11 11 10.80 3,187,300 0 0 0
OCH
6.6
6.6
6.80 7 6.50 63,900 0 0 0
ODE
46.2
46.2
46.40 46.40 46.10 18,400 0 0 0
OGC
2.2
2.2
2.21 2.21 2.15 218,300 0 0 0
OIL
13.6
13.6
13.45 13.85 13.36 1,665,400 0 0 0
ONE
9.5
9.5
9.80 9.80 9.50 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.1
20.1
20.05 20.05 20.05 100 0 0 0
ORS
13.7
13.7
13.70 13.90 13.70 1,146,700 0 0 0
PAC
15.1
15.1
15.10 15.25 15.05 117,700 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.2
19.2
19.65 19.65 19.15 298,500 0 0 0
PAP
30
30
30 30 30 2,300 0 0 0
PAS
2.2
2.2
2.20 2.30 2.20 112,800 0 0 0
PAT
64.2
64.2
64.03 64.22 61.83 47,200 0 0 0
PBC
5.2
5.2
5.40 5.40 5.20 1,800 0 0 0
PBP
10.5
10.5
10.51 10.97 10.51 1,400 0 0 0
PBT
12.0
12.0
11.78 11.97 11.78 900 0 0 0
PC1
20.3
20.3
20.60 20.60 20.20 1,700,400 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.03 18.40 18.03 1,700 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.6
18.6
18.30 18.70 18.30 144,100 0 0 0
PCM
12
12
12 12 12 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10 12,800 0 0 0
PDB
23.6
23.6
23.40 23.60 23.20 13,900 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.3
85.3
87.65 87.65 85.01 7,600 0 0 0
PDR
12.3
12.3
12.25 12.30 12.05 3,521,400 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
37.9
37.9
38.10 38.85 37.40 421,200 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 18,400 0 0 0
PGB
9.7
9.7
9.70 9.80 9.70 8,600 0 0 0
PGC
13.6
13.6
13.95 13.95 13.60 82,400 0 0 0
PGD
22.5
22.5
23 23 22.45 400 0 0 0
PGI
23.3
23.3
23.30 23.30 23.30 100 0 0 0
PGN
5.9
5.9
6.30 6.30 5.80 22,800 0 0 0
PGS
63
63
62.50 63 62.50 700 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
21.4
21.4
21.70 21.70 21.30 8,100 0 0 0
PHC
4.0
4.0
4.02 4.10 4.02 532,000 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
47.1
47.1
47 47.70 46.70 126,500 0 0 0
PHR
33.3
33.3
33.65 33.75 33.27 542,800 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
26.4
26.4
26.40 26.40 26.40 100 0 0 0
PIC
14
14
14 14 14 0 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
8.7
8.7
8.58 8.65 8.58 3,300 0 0 0
PIV
6.3
6.3
6.40 6.40 6.30 48,600 0 0 0
PJC
32
32
32 32 32 4,000 0 0 0
PJS
26.2
26.2
31.67 31.67 26.15 500 0 0 0
PJT
8.6
8.6
8.63 8.63 8.63 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20
20
20.10 20.20 19.90 88,700 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 0 0 0 0
PLP
4.3
4.3
4.34 4.34 4.16 24,900 0 0 0
PLX
36.2
36.2
36.90 37.20 36.20 4,859,200 0 0 0
PMB
9.9
9.9
9.81 9.99 9.81 7,800 0 0 0
PMC
118
118
116 118 116 600 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 700 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
6.20 6.20 6.20 0 0 0 0
PMW
35
35
35 35 35 1,200 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
39.8
39.8
41.50 41.60 39.80 8,105,000 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 2,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
15.1
15.1
15 15.50 15 5,100 0 0 0
POT
21
21
21 21 21 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POW
13.0
13.0
13.25 13.25 12.95 9,924,400 0 0 0
PPC
8.9
8.9
8.91 9 8.90 213,800 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PPH
25.8
25.8
25.80 25.90 25.80 3,400 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 7.10 7 20,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PRE
30.2
30.2
30.20 30.20 30.20 0 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.3
10.3
10.20 10.30 10.20 600 0 0 0
PSB
4.9
4.9
4.90 4.90 4.90 10,000 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.1
12.1
12 12.10 11.80 17,700 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
8.7
8.7
8.80 9 8.70 91,100 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
16
16
16 16 16 0 0 0 0
PSW
7.5
7.5
7.50 7.50 7.40 9,300 0 0 0
PTB
31.2
31.2
31.39 31.39 30.76 61,100 0 0 0
PTC
5.2
5.2
5.15 5.16 5.15 4,400 0 0 0
PTD
4.4
4.4
4.40 4.40 4.10 35,000 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
20 20 18.60 500 0 0 0
PTL
1.8
1.8
1.81 1.81 1.71 29,400 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 4.60 1,500 0 0 0
PV2
1.8
1.8
1.90 1.90 1.80 60,700 0 0 0
PVB
21.8
21.8
22.60 22.70 21.80 78,700 0 0 0
PVC
12.3
12.3
12.30 12.50 12.20 710,000 0 0 0
PVD
19.4
19.4
19.45 19.90 19.30 5,069,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.7
5.7
5.70 5.70 5.60 36,200 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.5
66.5
66.90 66.90 65.90 8,500 0 0 0
PVM
18
18
18 18 18 11,800 0 0 0
PVO
5.6
5.6
5.50 5.70 5.50 7,700 0 0 0
PVP
17.5
17.5
17.55 17.60 17.36 503,600 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32.5
32.5
33.25 33.75 32.25 3,375,300 0 0 0
PVT
20.5
20.5
20.35 20.90 20.15 3,598,000 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
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
5.9
5.9
5.60 5.90 5.60 4,000 0 0 0
PWS
15
15
15 15 15 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
10.7
10.7
10.70 10.80 10.50 21,100 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
15.7
15.7
14.50 15.70 14.50 3,000 0 0 0
QCG
11
11
11.10 11.15 10.80 99,300 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
31.4
31.4
31.40 31.40 31.35 200 0 0 0
QNS
48.5
48.5
47.30 48.50 46.80 417,500 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
18.20 18.20 18 300 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
24.5
24.5
24.50 24.50 24.50 0 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 80,300 0 0 0
RAL
77.5
77.5
76.70 77.50 76.60 3,100 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 0 0 0 0
REE
45.3
45.3
45.65 45.75 45.20 355,200 0 0 0
RIC
7
7
7 7 7 0 0 0 0
RTB
26.8
26.8
25 27.70 25 2,900 0 0 0
RYG
7.9
7.9
7.78 7.90 7.74 15,300 0 0 0
S12
2.1
2.1
2.10 2.10 2.10 0 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 1,000 0 0 0
S55
57.1
57.1
57.10 57.10 57.10 0 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
7.8
7.8
7.80 7.80 7.80 1,200 0 0 0
SAB
45
45
45.60 45.80 44.90 761,300 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 0 0 0 0
SAF
57
57
57 57 57 0 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.0
6.0
5.92 6.09 5.92 39,500 0 0 0
SAS
34.2
34.2
34.20 34.20 33.90 7,000 0 0 0
SAV
13.4
13.4
13.35 13.35 13.35 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.9
24.9
24.80 24.85 24.10 3,200 0 0 0
SBB
19.7
19.7
20.29 20.39 19.70 28,800 0 0 0
SBD
7.1
7.1
7.50 7.50 7.10 200 0 0 0
SBG
14.2
14.2
14.05 14.35 13.95 354,400 0 0 0
SBH
38.8
38.8
38.20 38.80 38.20 2,000 0 0 0
SBL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
SBM
30.0
30.0
30.03 30.03 30.03 2,100 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.5
4.5
4.60 4.60 4.40 321,600 0 0 0
SBT
22.9
22.9
22.85 22.95 22.55 1,082,000 0 0 0
SBV
6.2
6.2
6.23 6.23 6.23 0 0 0 0
SC5
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65
65
65.30 65.30 65 23,500 0 0 0
SCI
10.5
10.5
10.30 10.50 10.30 24,200 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 18,000 0 0 0
SCL
28.3
28.3
27.80 28.70 27.70 180,600 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.57 4.57 4.50 524,700 0 0 0
SCS
44
44
44.45 44.50 44 129,600 0 0 0
SD2
3.7
3.7
3.70 3.70 3.70 0 0 0 0
SD3
9.7
9.7
9.70 9.70 9.70 100 0 0 0
SD5
7
7
7 7 7 400 0 0 0
SD6
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SD7
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.6
10.6
10.60 10.60 10.60 0 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
10
10
10 10 10 0 0 0 0
SDN
20
20
20 20 20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30.7
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
76
76
70 76.80 70 50,200 0 0 0
SEB
43
43
43 43 43 0 0 0 0
SED
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SEP
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.3
10.3
10.15 10.30 10.15 500 0 0 0
SFI
26.4
26.4
26.40 26.40 26.40 0 0 0 0
SFN
18.5
18.5
18.50 18.50 18.50 0 0 0 0
SGB
12.4
12.4
12.50 12.80 12.20 14,500 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
14.6
14.6
17 17 14.60 1,100 0 0 0
SGH
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SGI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SGN
54
54
54.30 54.30 53.40 1,800 0 0 0
SGP
20.2
20.2
20.30 20.30 20.10 16,300 0 0 0
SGR
10
10
10 10.05 9.91 28,900 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
9.4
9.4
10 10 9.41 14,900 0 0 0
SHA
3.9
3.9
3.93 3.93 3.93 0 0 0 0
SHB
12.0
12.0
12.05 12.15 11.95 29,902,700 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 0 0 0 0
SHE
6.2
6.2
5.90 6.30 5.90 2,600 0 0 0
SHI
14.2
14.2
14.05 14.20 14.05 144,000 0 0 0
SHN
6.3
6.3
6.70 6.70 6.30 112,100 0 0 0
SHP
31.2
31.2
31.20 31.40 31.15 1,000 0 0 0
SHS
15.4
15.4
15.80 15.80 15.40 10,257,900 0 0 0
SID
11.1
11.1
11.10 11.10 11.10 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 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
13.9
13.9
13.95 13.95 13.90 58,600 0 0 0
SJE
12.3
12.3
12.50 12.50 12.10 24,300 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
58.6
58.6
56.20 60.10 56.20 127,900 0 0 0
SKG
7.7
7.7
7.55 7.70 7.55 17,300 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.5
7.5
7.50 7.50 7.50 900 0 0 0
SKV
22.8
22.8
23 23 22.80 2,600 0 0 0
SLS
152.9
152.9
147.90 154.50 147.90 9,600 0 0 0
SMA
7
7
7 7 7 400 0 0 0
SMB
40.5
40.5
40.45 41.10 40.45 2,800 0 0 0
SMC
10
10
9.70 10.10 9.70 88,300 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SMT
10
10
10 10 10 100 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
24.2
24.2
24.50 24.50 24.20 500 0 0 0
SP2
27.5
27.5
27.50 27.50 27.50 5,000 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 0 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 1.70 1.70 0 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 2,900 0 0 0
SRC
37
37
37 37 37 500 0 0 0
SRF
6.7
6.7
6.80 6.80 6.58 6,700 0 0 0
SSB
18.3
18.3
17.15 18.25 17.10 3,303,000 0 0 0
SSC
22
22
22 22 22 0 0 0 0
SSG
5.8
5.8
5.80 5.80 5.80 300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
20.9
20.9
21.10 21.35 20.90 21,947,100 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2.09 2.10 2.04 45,000 0 0 0
STB
74.5
74.5
75.20 75.90 74.30 2,405,800 0 0 0
STC
11.9
11.9
12.20 12.20 11.90 1,300 0 0 0
STG
28.1
28.1
28 28.10 28 500 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.20 8.40 8.18 29,800 0 0 0
STP
7.5
7.5
7.30 7.70 7.20 6,700 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.2
16.2
16.85 16.85 16.20 300 0 0 0
SVD
4.6
4.6
4.95 4.95 4.61 18,900 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
3.30 3.40 3.30 79,500 0 0 0
SVT
9.6
9.6
9.54 9.63 9.54 400 0 0 0
SWC
23.6
23.6
23.80 23.80 23.60 1,000 0 0 0
SZB
40.2
40.2
40.20 40.30 40.10 7,600 0 0 0
SZC
18.9
18.9
18.69 19.02 18.59 483,800 0 0 0
SZE
7.2
7.2
7.80 7.80 7.23 2,100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
29.5
29.5
29.35 29.46 29.07 58,600 0 0 0
TA6
6.1
6.1
6.10 6.10 6.10 0 0 0 0
TA9
10.1
10.1
10.10 10.10 10 4,600 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
31.55 32 31.55 2,200 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.9
6.9
6.50 6.90 6.50 8,000 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.1
32.1
33.10 33.10 32.10 25,003,600 0 0 0
TCH
12.0
12.0
12.30 12.40 11.95 4,341,100 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.4
29.4
29.40 29.40 29.10 15,300 0 0 0
TCM
17
17
17.25 17.30 16.85 937,600 0 0 0
TCO
11
11
11.25 11.25 11 347,200 0 0 0
TCR
2.2
2.2
2.12 2.19 2.12 1,100 0 0 0
TCT
17.8
17.8
17.70 17.75 17.70 1,200 0 0 0
TCW
29.2
29.2
29.30 29.50 29.20 6,200 0 0 0
TDB
40
40
40 40 40 100 0 0 0
TDC
7.2
7.2
7.24 7.24 7.16 38,000 0 0 0
TDF
7
7
7 7 7 0 0 0 0
TDG
2.3
2.3
2.34 2.34 2.29 9,800 0 0 0
TDH
3.2
3.2
3.30 3.30 3.23 36,800 0 0 0
TDM
59.3
59.3
59.20 59.30 58 7,100 0 0 0
TDP
29.5
29.5
29.91 29.91 28.64 264,500 0 0 0
TDS
8
8
8.30 8.30 8 3,800 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 35,400 0 0 0
TDW
47.5
47.5
47.50 47.50 47.50 500 0 0 0
TED
63
63
63 63 63 200 0 0 0
TEG
6.1
6.1
5.71 6.19 5.59 62,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
50
50
50 50 50 2,000 0 0 0
TFC
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TGP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TH1
6.2
6.2
6 6.20 6 8,700 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 400 0 0 0
THD
139
139
140.80 141 135 10,700 0 0 0
THG
29.3
29.3
29.80 29.80 29 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
9.5
9.5
9.50 9.50 9.50 2,800 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.20 7.30 7 1,900 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 2,700 0 0 0
THW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TID
18.5
18.5
18.50 18.50 18.50 1,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6
6
6 6.10 5.80 1,281,200 0 0 0
TIN
105
105
108.10 108.10 105 22,800 0 0 0
TIP
16.1
16.1
16.25 16.25 16.11 22,600 0 0 0
TIS
4.4
4.4
4.40 4.40 4.30 700 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9.2
9.2
8.80 9.20 8.80 13,500 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 0 0 0 0
TLD
8.3
8.3
8.28 8.28 8.20 26,300 0 0 0
TLG
51.8
51.8
52.10 52.50 51.50 103,600 0 0 0
TLH
3.9
3.9
3.95 3.95 3.75 145,200 0 0 0
TLP
12.6
12.6
12 12.60 12 268,900 0 0 0
TMB
47
47
47 47 47 300 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 13,000 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.1
53.1
52.30 53.10 52.30 1,200 0 0 0
TMS
36.0
36.0
35.95 35.95 35.95 0 0 0 0
TMT
11
11
11 11.80 11 24,400 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 13 100 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
26.4
26.4
26.35 26.35 26.35 100 0 0 0
TNG
16.7
16.7
16.90 16.90 16.70 260,700 0 0 0
TNH
8.2
8.2
8.23 8.24 8.19 59,400 0 0 0
TNI
5.3
5.3
5.50 5.50 5.22 834,600 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 3.40 3.40 0 0 0 0
TNT
10.3
10.3
10.40 10.50 9.95 11,800 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
95.8
95.8
96.10 98.50 95.80 7,600 0 0 0
TOT
14.2
14.2
14 14.20 14 400 0 0 0
TOW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
TPB
14.5
14.5
14.60 14.60 14.50 3,213,600 0 0 0
TPC
11.7
11.7
11.65 11.65 11.65 4,000 0 0 0
TPP
10.5
10.5
9.50 10.50 9.50 1,700 0 0 0
TPS
58
58
58 58 58 100 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
35.55 37 35.55 4,000 0 0 0
TRC
22.1
22.1
21.93 22.38 21.80 93,300 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 10,400 0 0 0
TSB
20
20
21.80 21.80 20 74,900 0 0 0
TSC
2
2
2.05 2.05 2 36,400 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.1
23.1
23.50 23.50 23.10 300 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
12
12
12 12 12 200 0 0 0
TTA
11.4
11.4
11.55 11.55 11.25 76,900 0 0 0
TTC
9
9
9 9 9 400 0 0 0
TTD
94.5
94.5
89.53 94.50 89.53 800 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.70 1.71 1.67 386,200 0 0 0
TTG
24.3
24.3
22.50 24.80 22.50 55,100 0 0 0
TTH
1.9
1.9
2 2 1.90 39,300 0 0 0
TTL
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TTN
12.4
12.4
12.40 12.50 12.30 9,000 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
20.4
20.4
20.50 20.50 20.30 9,700 0 0 0
TV2
26.6
26.6
26.80 26.85 26.40 116,800 0 0 0
TV3
16.0
16.0
16.14 16.14 14.40 1,600 0 0 0
TV4
13.8
13.8
13 13.80 13 65,500 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
7.0
7.0
7 7 6.95 5,400 0 0 0
TVC
7.7
7.7
7.70 7.70 7.60 9,500 0 0 0
TVD
8.5
8.5
8.40 8.60 8.40 14,500 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
9.4
9.4
9.50 9.50 9.30 295,600 0 0 0
TVS
13.8
13.8
14.10 14.10 13.70 42,600 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 100 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 16.85 4,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.5
6.5
6.50 6.50 6.50 0 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
56.8
56.8
56.80 56.80 56.80 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 7,500 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
16.5
16.5
16.60 16.60 16.50 900 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.2
10.2
10.20 10.20 10.20 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 200 0 0 0
VAV
32.4
32.4
32.35 32.35 32.35 0 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
14
14
14 14 14 0 0 0 0
VC1
11
11
10.30 11 10.30 3,400 0 0 0
VC2
3.3
3.3
3.60 3.60 3.30 133,900 0 0 0
VC3
23.7
23.7
23.50 23.70 23.20 1,477,900 0 0 0
VC6
16.8
16.8
16.80 16.80 16.80 100 0 0 0
VC7
7.2
7.2
7.20 7.20 7 60,000 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 500 0 0 0
VCA
6.6
6.6
6.30 6.60 6.30 700 0 0 0
VCB
58.7
58.7
59.60 59.80 58.70 8,465,900 0 0 0
VCC
9.5
9.5
9.20 9.50 9.20 10,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
293.80 293.80 293.20 400 0 0 0
VCG
15.8
15.8
15.90 16.10 15.75 2,041,000 0 0 0
VCI
22.3
22.3
22.60 22.85 22.25 8,837,000 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
VCP
23.6
23.6
23.80 23.80 23 12,700 0 0 0
VCR
47.5
47.5
47.50 47.50 47.50 0 0 0 0
VCS
31.5
31.5
32.10 32.10 30.80 94,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
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
27.6
27.6
29.60 29.60 27.55 4,600 0 0 0
VDS
11.9
11.9
12.10 12.10 11.85 494,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VE3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
3 3 3 0 0 0 0
VEA
35.7
35.7
35.30 36.10 35.20 415,900 0 0 0
VEC
30
30
30 30 30 2,800 0 0 0
VEF
78.5
78.5
78.70 78.70 78.30 1,800 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
13.6
13.6
15.20 15.20 13.60 2,100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44
44
44.90 45 44 3,500 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VGC
39.9
39.9
40.45 40.45 39.90 279,400 0 0 0
VGG
41.8
41.8
41.80 41.80 41.80 200 0 0 0
VGI
83.2
83.2
84.85 84.94 82.93 269,200 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.8
27.8
27.80 27.80 27.70 9,800 0 0 0
VGR
101.1
101.1
96.80 102 96.80 6,100 0 0 0
VGS
17.9
17.9
18.30 18.30 17.90 85,600 0 0 0
VGT
11.4
11.4
11.40 11.50 11.30 196,800 0 0 0
VGV
48.7
48.7
48.70 48.70 48.70 0 0 0 0
VHC
52.1
52.1
52.20 52.20 51.80 357,800 0 0 0
VHD
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHE
3
3
3 3 2.90 48,500 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.5
1.5
1.60 1.60 1.50 42,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11
11
11 11 11 200 0 0 0
VHM
73.4
73.4
72.50 73.50 71.60 5,307,700 0 0 0
VIB
13.4
13.4
13.61 13.61 13.42 5,518,600 0 0 0
VIC
244.5
244.5
232.90 244.50 226 7,676,800 0 0 0
VID
4.3
4.3
4.49 4.50 4.30 900 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15 15.50 15 1,000 0 0 0
VIG
4.1
4.1
4 4.10 4 67,900 0 0 0
VIM
11
11
11 11 11 0 0 0 0
VIN
15.7
15.7
15.70 15.70 15.70 600 0 0 0
VIP
9.7
9.7
9.61 9.76 9.61 35,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.7
23.7
23.70 23.70 23.70 2,900 0 0 0
VIW
24.3
24.3
24.40 24.40 24 87,900 0 0 0
VIX
14.1
14.1
13.95 14.30 13.90 31,224,900 0 0 0
VJC
125.6
125.6
125 126.50 124.50 1,230,000 0 0 0
VLA
8.0
8.0
7.51 7.98 7.51 400 0 0 0
VLB
47.8
47.8
48 48.20 47.60 12,900 0 0 0
VLC
11.9
11.9
12 12 11.90 33,100 0 0 0
VLG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29.5
29.5
29.53 29.53 29.53 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
VMD
13.5
13.5
13.70 13.70 13.50 1,000 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 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
15.5
15.5
14.70 15.50 14.70 500 0 0 0
VNB
13
13
13 13 12.90 3,600 0 0 0
VNC
38
38
38.10 38.10 37.90 4,200 0 0 0
VND
16.4
16.4
16.55 16.60 16.35 8,993,800 0 0 0
VNF
13.1
13.1
13.20 13.20 13.10 7,600 0 0 0
VNG
6.0
6.0
6.38 6.38 5.95 1,200 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
4.5
4.5
4.50 4.50 4.50 600 0 0 0
VNL
18.8
18.8
18.80 18.80 18.75 6,200 0 0 0
VNM
61.2
61.2
62.20 62.30 61.20 3,947,400 0 0 0
VNP
17
17
17.40 17.50 17 39,200 0 0 0
VNR
18.1
18.1
18.20 18.20 18 17,500 0 0 0
VNS
6.9
6.9
7 7 6.90 4,400 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
600.6
600.6
600.60 600.60 588 5,400 0 0 0
VOS
11.2
11.2
11 11.20 10.90 307,200 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.0
27.0
27.40 27.50 26.95 21,793,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21
21
21 21 21 4,300 0 0 0
VPG
1.8
1.8
1.78 1.78 1.74 20,600 0 0 0
VPH
3.1
3.1
3.10 3.11 3.09 3,500 0 0 0
VPI
62.5
62.5
62 62.73 61.45 2,457,300 0 0 0
VPL
76.6
76.6
77 77.50 76.50 569,700 0 0 0
VPR
7.2
7.2
6.90 7.20 6.90 10,000 0 0 0
VPS
8.8
8.8
8.78 8.78 8.70 1,200 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
11.4
11.4
11.25 11.40 11.25 500 0 0 0
VRE
26.3
26.3
26.10 26.65 25.85 5,017,700 0 0 0
VRG
13.9
13.9
14.50 14.50 13.90 600 0 0 0
VSA
18.1
18.1
18 18.10 18 1,300 0 0 0
VSC
14.4
14.4
14.70 14.75 14.40 10,574,100 0 0 0
VSE
7.7
7.7
6.30 7.70 6.30 1,200 0 0 0
VSF
26.3
26.3
26.10 26.30 26.10 13,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.5
41.5
41.45 41.50 41.45 2,900 0 0 0
VSI
21.1
21.1
21.05 21.05 21.05 100 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13.9
13.9
10.70 13.90 10.70 400 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VTC
9.8
9.8
10 10.30 9.80 6,900 0 0 0
VTD
4.5
4.5
4.60 4.60 4.40 133,200 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
9.3
9.3
9.40 9.40 9.30 1,100 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
37.5
37.5
37.50 37.50 37.40 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.45 10.55 10.45 44,600 0 0 0
VTP
52.2
52.2
53.50 53.50 52.20 358,400 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
10.1
10.1
9.80 10.10 9.60 33,500 0 0 0
VTV
14.2
14.2
14.10 14.20 14.10 12,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.40 20.30 879,100 0 0 0
VUA
15.2
15.2
15.20 15.20 15.20 0 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
290
290
290 290 290 100 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.2
6.2
6.80 6.80 6 3,700 0 0 0
WTC
9.5
9.5
9.50 9.50 9.50 600 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 300 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16
16
16 16 16 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.6
9.6
8.50 9.60 8.50 3,400 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 0 0 0 0
XPH
14.1
14.1
13.20 14.40 13.20 700 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 500 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 200 0 0 0
YEG
7.5
7.5
7.56 7.63 7.52 335,300 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^VN30
1,961.6
1,961.6
0 0 0 278,367,217 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |