DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/09/2026

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 04/09/2026

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 28.80 600 0 0 0
AAA
7.1
7.1
7.09 7.19 7.08 1,072,600 0 0 0
AAH
1.9
1.9
1.90 1.90 1.80 111,400 0 0 0
AAM
7.5
7.5
7.74 7.74 7.48 9,700 0 0 0
AAS
8.4
8.4
8.10 8.50 8.10 2,648,200 0 0 0
AAT
2.3
2.3
2.24 2.30 2.20 10,600 0 0 0
ABB
17.1
17.1
17.20 17.20 17.10 619,100 0 0 0
ABC
10
10
10 10 10 3,800 0 0 0
ABI
19.2
19.2
19.20 19.20 19.20 100 0 0 0
ABR
10.6
10.6
10.80 10.80 10.60 5,400 0 0 0
ABS
2.9
2.9
2.92 2.92 2.83 149,500 0 0 0
ABT
50.3
50.3
50.40 50.50 50.10 4,800 0 0 0
ABW
14.2
14.2
14.50 14.50 14.10 59,400 0 0 0
ACB
22.2
22.2
22.20 22.40 22.15 7,950,500 0 0 0
ACC
4.7
4.7
4.68 4.68 4.63 237,800 0 0 0
ACE
34.4
34.4
33.90 34.40 33.90 7,200 0 0 0
ACL
12.3
12.3
12.30 12.30 12.30 0 0 0 0
ACM
0.5
0.5
0.40 0.50 0.40 22,000 0 0 0
ACS
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ACV
41
41
41.30 41.40 40.80 268,600 0 0 0
ADC
16.4
16.4
16.40 16.40 16.40 400 0 0 0
ADG
8.4
8.4
8 8.39 7.45 1,400 0 0 0
ADS
8.1
8.1
8.17 8.17 8.14 96,800 0 0 0
AG1
11.6
11.6
11.30 11.60 11.10 2,900 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 1,000 0 0 0
AGG
10.9
10.9
10.85 10.90 10.55 346,900 0 0 0
AGP
28.1
28.1
28.90 28.90 28.10 25,900 0 0 0
AGR
13.2
13.2
13.20 13.35 13.10 256,800 0 0 0
AGX
132.9
132.9
132.90 132.90 132.90 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 100 0 0 0
AIG
50
50
41.90 50 41.90 7,100 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.5
6.5
6.60 6.60 6.50 2,400 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
12.4
12.4
12.40 12.40 12.40 5,500 0 0 0
AMS
7.5
7.5
7.10 7.50 7.10 90,100 0 0 0
AMV
1.2
1.2
1.20 1.20 1.10 275,000 0 0 0
ANV
17.0
17.0
17.10 17.20 16.85 470,000 0 0 0
APF
45
45
44.90 45 44.90 19,400 0 0 0
APG
4.9
4.9
4.94 4.96 4.84 162,300 0 0 0
APH
6.0
6.0
6.10 6.12 6.04 251,100 0 0 0
API
5.5
5.5
5.60 5.60 5.40 73,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4.10 3.70 1,400 0 0 0
APS
6.2
6.2
6.20 6.30 6.10 146,000 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
16.3
16.3
15.80 16.30 15.80 200 0 0 0
ASM
5.6
5.6
5.67 5.70 5.59 359,000 0 0 0
ASP
14
14
14.20 14.20 13.50 77,600 0 0 0
AST
65.6
65.6
65.60 65.60 65.60 600 0 0 0
ATA
0.3
0.3
0.40 0.40 0.30 500 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
40
40
40.60 40.60 39.50 1,100 0 0 0
AVG
8.1
8.1
8.20 8.30 8.10 1,700 0 0 0
BAB
10.7
10.7
10.70 10.80 10.60 8,800 0 0 0
BAF
32.6
32.6
32.50 32.70 32.40 2,279,000 0 0 0
BAL
7.2
7.2
7.25 7.25 7.25 0 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
8.5
8.5
8.50 8.50 8.50 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 1,300 0 0 0
BBT
13
13
13 13 12.60 900 0 0 0
BCA
19.1
19.1
19.40 19.40 19.10 1,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.9
5.9
5.90 5.90 5.80 9,500 0 0 0
BCE
5.5
5.5
5.50 5.50 5.31 7,600 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 400 0 0 0
BCM
42.3
42.3
43 43.50 42.30 385,400 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
27
27
27 27 27 100 0 0 0
BDT
9
9
9 9.30 9 2,800 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.6
47.6
48.80 48.80 46 37,900 0 0 0
BGE
2.8
2.8
2.80 2.80 2.70 73,800 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
29.8
29.8
30.13 30.41 29.75 1,900 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
BIC
21.7
21.7
21.90 21.90 21.60 1,300 0 0 0
BID
36.5
36.5
36.45 36.70 36.35 2,364,100 0 0 0
BIG
4.6
4.6
4.70 4.70 4.50 351,500 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BKC
12.8
12.8
13 13 12.60 3,300 0 0 0
BKG
2.0
2.0
1.93 1.98 1.89 153,700 0 0 0
BLI
8.4
8.4
8.20 8.40 8.20 1,400 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 100 0 0 0
BLT
17
17
17 17 17 300 0 0 0
BMC
11.1
11.1
11.15 11.15 11 4,400 0 0 0
BMD
12
12
12 12 12 800 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 300 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.6
13.6
13.80 13.80 13.51 48,500 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BMP
143
143
143.90 144.10 143 71,300 0 0 0
BMS
13.2
13.2
13.20 13.20 13 44,100 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 715,100 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BOT
1.5
1.5
1.40 1.50 1.30 176,200 0 0 0
BPC
13.4
13.4
11.05 13.40 11.05 500 0 0 0
BQB
3.3
3.3
4.10 4.10 3.30 600 0 0 0
BRC
11
11
10.70 11 10.70 2,600 0 0 0
BRR
17.2
17.2
17.20 17.20 17.20 500 0 0 0
BRS
20
20
20.20 20.20 20 600 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 18 100 0 0 0
BSI
29.3
29.3
29.25 29.55 29.15 213,200 0 0 0
BSL
12.4
12.4
12.50 12.50 12.40 2,500 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 13,500 0 0 0
BSR
26.8
26.8
26.95 27.10 26.75 4,903,700 0 0 0
BT1
12
12
10.90 12 10.90 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
19.80 19.80 19.80 100 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.3
7.3
7.44 7.44 7.30 28,100 0 0 0
BTS
4.8
4.8
4.80 4.80 4.70 500 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
91 99 91 200 0 0 0
BVG
2.9
2.9
2.80 2.90 2.80 7,500 0 0 0
BVH
65.4
65.4
64.30 65.40 64.10 458,800 0 0 0
BVL
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.7
28.7
29.80 30.10 28.70 1,325,100 0 0 0
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
42.0
42.0
42.10 42.10 41.60 32,200 0 0 0
BWS
32
32
31.40 32 31.20 13,700 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
16
16 16 16 100 0 0 0
C32
15.9
15.9
15.90 15.90 15.90 0 0 0 0
C47
8.9
8.9
8.80 9 8.70 9,900 0 0 0
C4G
5.5
5.5
5.50 5.60 5.50 91,900 0 0 0
C69
16.8
16.8
17.10 17.50 16.80 553,300 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 700 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 28,600 0 0 0
CAG
5.7
5.7
5.70 5.90 5.60 3,600 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.7
42.7
42.50 43 42.50 2,200 0 0 0
CAT
13.7
13.7
14.90 14.90 13.70 32,200 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
24.5
24.5
24.50 24.50 24.50 0 0 0 0
CC1
37.2
37.2
37.24 37.24 37.24 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 100 0 0 0
CCI
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CCL
3.6
3.6
3.60 3.60 3.58 1,400 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
19.6
19.6
19.50 19.85 19.30 146,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.30 25.40 25.30 1,800 0 0 0
CDO
1.3
1.3
1.40 1.50 1.30 31,000 0 0 0
CDP
10.9
10.9
10.90 10.90 10.90 100 0 0 0
CDR
4.4
4.4
4.30 4.40 4.30 4,600 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 17,300 0 0 0
CEO
13.2
13.2
12.90 13.20 12.70 6,393,200 0 0 0
CET
3.3
3.3
3.10 3.30 3.10 1,500 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
3.2
3.2
3.20 3.20 3.20 100 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
25.5
25.5
26.10 26.10 25.50 6,000 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.3
9.3
9.30 9.50 9.10 6,600 0 0 0
CID
7.2
7.2
7.90 7.90 7.20 700 0 0 0
CIG
7.0
7.0
6.85 7.34 6.80 6,700 0 0 0
CII
14.3
14.3
14.65 14.65 14.20 9,973,600 0 0 0
CIP
1.6
1.6
1.60 1.60 1.60 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
57.9
57.9
58.19 58.19 57.77 13,100 0 0 0
CKD
20.5
20.5
20.50 20.50 20.50 900 0 0 0
CKG
5.8
5.8
5.95 5.95 5.83 29,500 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 400 0 0 0
CLL
27.1
27.1
27.25 27.30 27 2,200 0 0 0
CLM
56
56
56 56 56 0 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
13
13
13 13 13 17,800 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 17.80 500 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
23.8
23.8
23.95 24.05 23.75 168,900 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
17.8
17.8
15.10 17.80 15.10 1,400 0 0 0
CMN
16.5
16.5
16.70 16.70 16.50 5,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.5
5.5
5.70 5.90 5.50 38,600 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
4.85 4.85 4.75 17,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.8
28.8
28.80 28.80 28.80 300 0 0 0
CNG
21.8
21.8
21.75 21.80 21.70 1,700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
26.8
26.8
26.80 26.80 26.80 200 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16
16
16 16 16 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 400 0 0 0
CQN
29.8
29.8
29.80 29.90 29.60 43,800 0 0 0
CQT
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CRC
5.3
5.3
5.23 5.28 5.22 134,300 0 0 0
CRE
6.6
6.6
6.80 6.80 6.45 383,700 0 0 0
CSC
9.5
9.5
9.90 9.90 9.50 33,500 0 0 0
CSI
15
15
15 15 15 0 0 0 0
CSM
13.2
13.2
13.05 13.30 12.90 219,500 0 0 0
CSV
22
22
22.20 22.40 21.90 388,700 0 0 0
CT3
7
7
7 7 7 0 0 0 0
CT6
6.2
6.2
6.20 6.20 6.20 200 0 0 0
CTB
16.2
16.2
16.70 16.70 16.20 11,700 0 0 0
CTD
61.9
61.9
61.20 62.40 61.20 217,500 0 0 0
CTF
20.5
20.5
20.80 20.80 20.25 336,600 0 0 0
CTG
31.4
31.4
31.50 31.80 31.40 5,289,600 0 0 0
CTI
16.9
16.9
16.90 17 16.85 177,600 0 0 0
CTP
6.5
6.5
6.70 6.70 6.30 71,100 0 0 0
CTR
75.6
75.6
75.50 75.90 75.20 150,000 0 0 0
CTS
23.1
23.1
23.20 23.85 23.10 1,271,200 0 0 0
CTT
15.9
15.9
15.90 15.90 15.90 1,600 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
10.5
10.5
10.50 10.50 10.50 0 0 0 0
D2D
28.5
28.5
28 28.50 27.95 34,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.7
14.7
14.60 14.70 14.50 1,500 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.4
2.4
2.27 2.41 2.23 120,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8.0
8.0
7.95 7.95 7.95 300 0 0 0
DBC
16.8
16.8
16.90 17.15 16.80 2,305,900 0 0 0
DBD
47.8
47.8
47.30 47.75 47.25 14,900 0 0 0
DBM
27.8
27.8
27.80 27.80 27.80 200 0 0 0
DBT
13.1
13.1
13.20 13.20 13.10 400 0 0 0
DC1
5.8
5.8
5.10 5.80 5.10 300 0 0 0
DC2
5.9
5.9
5.90 5.90 5.90 100 0 0 0
DC4
6.7
6.7
6.75 6.85 6.71 121,800 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38.6
38.6
38.50 38.90 38.40 587,900 0 0 0
DCM
32.6
32.6
32.65 32.70 31.90 3,346,700 0 0 0
DCR
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DCS
0.7
0.7
0.60 0.70 0.60 92,000 0 0 0
DCT
0.4
0.4
0.50 0.50 0.40 300 0 0 0
DDB
9
9
9 9 9 0 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.4
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
18.2
18.2
18.60 18.60 18.10 135,500 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 204,400 0 0 0
DGC
42.1
42.1
41.53 42.78 41.53 2,136,400 0 0 0
DGT
3.8
3.8
3.90 3.90 3.80 79,600 0 0 0
DGW
40.1
40.1
41.10 41.20 39.55 2,700,000 0 0 0
DHA
51.8
51.8
50.50 52.10 50.50 16,500 0 0 0
DHB
11.2
11.2
11.30 11.30 11 31,300 0 0 0
DHC
35.7
35.7
36.55 36.75 35.25 632,600 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 500 0 0 0
DHG
90.6
90.6
91.26 91.26 90.59 6,900 0 0 0
DHM
7.1
7.1
7.07 7.12 6.70 11,600 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.4
10.4
10.40 10.40 10.40 0 0 0 0
DHT
55.8
55.8
56 56 54.80 7,700 0 0 0
DIC
0.7
0.7
0.80 0.80 0.70 11,300 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DIG
10.5
10.5
10.61 10.66 10.38 7,543,300 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 8,300 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 35,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.24 2.24 2.20 272,800 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 0 0 0 0
DMC
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DMN
7.8
7.8
7.80 7.80 7.80 0 0 0 0
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
9
9
9 9 9 6,000 0 0 0
DNH
45
45
45 45 45 300 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
31.2
31.2
31.20 31.20 31.20 0 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
29.4
29.4
29.50 29.50 29.41 200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61
61
61 61 60.80 2,000 0 0 0
DPG
29.1
29.1
28.90 29.20 28.60 274,800 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
22.8
22.8
23.25 23.25 22.80 3,915,800 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.1
37.1
37.40 37.60 37.05 166,300 0 0 0
DQC
9.4
9.4
9.35 9.40 9.35 2,600 0 0 0
DRC
10.2
10.2
10.35 10.40 10.20 163,200 0 0 0
DRG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
DRH
1.7
1.7
1.79 1.79 1.71 81,300 0 0 0
DRI
14.2
14.2
14.30 14.40 14.10 350,200 0 0 0
DRL
41.6
41.6
41.75 41.80 41.60 10,100 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.50 22.60 22.25 338,900 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.8
36.8
36.60 36.80 36.60 400 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
8
8
8.10 8.20 7.90 63,600 0 0 0
DTA
3.6
3.6
3.37 3.55 3.36 2,900 0 0 0
DTD
11.3
11.3
11.30 11.40 11.30 47,000 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
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DTL
10.7
10.7
10.60 10.70 10.60 500 0 0 0
DTP
61.9
61.9
61.50 63 61.50 2,300 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 0.80 0.70 77,700 0 0 0
DVM
4.9
4.9
4.80 4.90 4.70 93,800 0 0 0
DVN
17.2
17.2
17.38 17.38 17.19 22,800 0 0 0
DVP
74.1
74.1
74.20 74.20 73.91 10,300 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DXG
11.8
11.8
11.80 11.80 11.30 23,867,500 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.1
14.1
14.20 14.40 14 182,000 0 0 0
DXS
5.8
5.8
5.85 5.92 5.78 1,983,700 0 0 0
DXV
3.4
3.4
3.36 3.36 3.36 100 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10
10
10 10 10 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.7
16.7
16.70 16.70 16.70 300 0 0 0
EFI
2.2
2.2
2.10 2.20 2.10 400 0 0 0
EIB
17.1
17.1
17 17.20 16.90 2,701,600 0 0 0
EIC
19.9
19.9
18 19.90 18 1,200 0 0 0
EID
18.6
18.6
19 19 18.60 1,400 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 1,200 0 0 0
ELC
14
14
13.90 14 13.81 182,300 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
18.4
18.4
17.50 18.40 17.50 1,500 0 0 0
EVE
8.7
8.7
8.76 8.85 8.50 7,100 0 0 0
EVF
12.4
12.4
12.40 12.50 12.25 804,100 0 0 0
EVG
4.3
4.3
4.35 4.36 4.27 315,900 0 0 0
EVS
5.3
5.3
5.40 5.50 5.30 137,000 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.1
3.1
3.09 3.09 3.03 14,700 0 0 0
FCN
11.4
11.4
11.50 11.50 11.20 379,700 0 0 0
FCS
6.1
6.1
6.10 6.10 6.10 300 0 0 0
FDC
18.9
18.9
18.90 18.90 18.90 300 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 0 0 0 0
FIC
16.8
16.8
15.90 16.80 15.60 15,600 0 0 0
FID
1.4
1.4
1.30 1.40 1.30 10,200 0 0 0
FIR
3.8
3.8
3.83 3.83 3.69 189,800 0 0 0
FIT
3.0
3.0
3 3.04 2.99 162,000 0 0 0
FMC
33.7
33.7
33.70 33.70 33.65 14,000 0 0 0
FOC
62.1
62.1
62 62.50 62 15,100 0 0 0
FOX
64
64
64.50 64.50 63.90 42,400 0 0 0
FPT
72.8
72.8
72.50 73 72.40 3,549,500 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
142.7
142.7
142 143.90 139 250,600 0 0 0
FSO
8.5
8.5
9 9 8.50 400 0 0 0
FT1
38.8
38.8
38.20 39 38.20 900 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.30 0.40 0.30 67,900 0 0 0
FTS
22.5
22.5
22.70 22.85 22.35 514,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 200 0 0 0
G36
8.4
8.4
8.30 8.60 8.30 234,800 0 0 0
GAS
84
84
84 84.50 82.40 1,169,700 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 100 0 0 0
GCF
19
19
18.50 19.10 18.50 17,700 0 0 0
GDA
12.3
12.3
12.20 12.30 12.20 24,500 0 0 0
GDT
15.9
15.9
15.80 16 15.80 8,300 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEG
12.9
12.9
12.80 12.85 12.70 387,400 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.0
26.0
26.10 26.35 25.70 6,875,000 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 21,300 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GIC
11.9
11.9
13.40 13.40 11.90 200 0 0 0
GIL
7.7
7.7
7.81 7.95 7.70 98,300 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
77.4
77.4
78 78.40 77.30 737,000 0 0 0
GMH
7.0
7.0
6.96 6.96 6.96 200 0 0 0
GMX
17.5
17.5
17.50 17.50 17.50 0 0 0 0
GND
24.8
24.8
24.80 24.80 24.80 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 1,200 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 100 0 0 0
GSP
9.7
9.7
9.80 9.89 9.60 54,300 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
9.87 9.87 9.87 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.5
31.5
32 32.10 31.35 1,809,200 0 0 0
GVT
75.5
75.5
75.50 75.50 75.50 0 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 0 0 0 0
HAC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HAD
12.2
12.2
13.44 13.44 12.16 3,000 0 0 0
HAF
17.6
17.6
17.60 17.60 17.60 100 0 0 0
HAG
14
14
14.05 14.15 14 1,159,700 0 0 0
HAH
47.2
47.2
47.20 47.70 47 433,100 0 0 0
HAM
42
42
42 42 42 0 0 0 0
HAN
7.7
7.7
7.10 7.70 7.10 10,800 0 0 0
HAP
7.3
7.3
7.39 7.39 7.15 36,600 0 0 0
HAR
2.5
2.5
2.67 2.68 2.49 172,700 0 0 0
HAS
10.4
10.4
10.35 10.80 10 14,600 0 0 0
HAT
28
28
26.30 28.40 26.30 600 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.9
8.9
9.05 9.05 8.91 34,000 0 0 0
HBC
3.9
3.9
3.80 4 3.50 339,400 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 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.3
23.3
23.10 23.30 23 13,000 0 0 0
HCD
6.3
6.3
6.30 6.34 6.23 48,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.4
26.4
26.50 26.50 26.05 2,635,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
9.20 9.20 8 9,100 0 0 0
HD6
7.9
7.9
7.90 7.90 7.90 2,000 0 0 0
HD8
7
7
7 7 7 100 0 0 0
HDA
6.7
6.7
6.70 6.80 6.60 260,900 0 0 0
HDB
27.2
27.2
27.25 27.40 26.95 8,992,100 0 0 0
HDC
11.7
11.7
11.85 11.95 11.70 683,900 0 0 0
HDG
17.5
17.5
16.85 17.70 16.75 3,936,500 0 0 0
HDM
31.8
31.8
31.90 32 31.80 6,700 0 0 0
HDP
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HDW
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEC
28
28
28 28 28 1,600 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEP
11
11
11 11 11 200 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 10,000 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
115.5
115.5
115.80 115.80 115.40 1,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
80
80
80 80 80 100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.4
16.4
16.25 16.45 16.20 685,200 0 0 0
HHS
10.9
10.9
10.75 10.95 10.65 975,000 0 0 0
HHV
10.0
10.0
10.05 10.05 9.96 2,512,900 0 0 0
HID
3.4
3.4
3.37 3.40 3.32 164,700 0 0 0
HII
8.9
8.9
8.90 8.98 8.89 302,400 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 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.30 103,600 0 0 0
HKT
13
13
13 13.30 12.40 32,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
608
608
608 608 608 300 0 0 0
HLC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
HLD
13.2
13.2
13.10 13.20 13.01 37,200 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
10.8
10.8
10.80 10.85 10.70 3,400 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
16.90 16.90 16.90 0 0 0 0
HMR
9.4
9.4
9.30 9.40 9.30 300 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
9.60 9.60 9.40 16,000 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.5
6.5
6.40 6.60 6.40 781,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.5
8.5
8.50 8.60 8.40 396,100 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.4
16.4
16.30 16.40 16.30 800 0 0 0
HPG
21.7
21.7
21.75 21.80 21.60 13,920,900 0 0 0
HPH
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 100 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
24.1
24.1
24.20 24.20 24.10 1,000 0 0 0
HPX
4.1
4.1
4.07 4.15 4.07 1,193,800 0 0 0
HQC
2.2
2.2
2.16 2.17 2.15 1,780,800 0 0 0
HRB
27.7
27.7
27.70 27.70 27.70 0 0 0 0
HRC
32.1
32.1
32 32.15 32 3,300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.65 10.85 10.60 2,349,000 0 0 0
HSL
10.2
10.2
10.40 10.75 9.70 535,800 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HSV
3.9
3.9
3.90 3.90 3.70 1,000 0 0 0
HT1
12.2
12.2
12.12 12.41 12.07 172,000 0 0 0
HTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,600 0 0 0
HTG
33.6
33.6
33.60 33.60 33.60 200 0 0 0
HTI
18.7
18.7
18.80 18.80 18.65 4,900 0 0 0
HTL
21.4
21.4
21.20 21.40 21.20 1,500 0 0 0
HTM
10.1
10.1
10.40 11.50 10.10 7,500 0 0 0
HTN
6.2
6.2
6.19 6.33 6.13 568,200 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.7
1.7
1.30 1.70 1.30 200 0 0 0
HTV
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HU1
4.9
4.9
4.92 4.92 4.92 300 0 0 0
HU4
9
9
9 9 9 100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 200 0 0 0
HUB
11.3
11.3
11.52 11.52 11.30 4,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.7
12.7
12.80 13 12.70 1,384,300 0 0 0
HVA
2.3
2.3
2.20 2.30 2.20 10,100 0 0 0
HVH
11.1
11.1
11 11.20 10.90 318,700 0 0 0
HVN
22.5
22.5
22.60 22.70 22.50 497,600 0 0 0
HVT
23.5
23.5
23.50 23.60 23.50 2,100 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 700 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
1.5
1.5
1.60 1.60 1.50 5,100 0 0 0
ICG
10.6
10.6
10.60 10.70 10.60 7,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
24.70 25.28 24.70 1,500 0 0 0
ICT
17
17
17 17 17 100 0 0 0
IDC
31.9
31.9
32 32.40 31.80 626,600 0 0 0
IDI
4.9
4.9
4.88 4.97 4.88 146,900 0 0 0
IDJ
3.6
3.6
3.60 3.70 3.50 314,800 0 0 0
IDP
207.4
207.4
207.40 207.40 207.40 100 0 0 0
IDV
21.1
21.1
21.20 21.20 21.10 27,200 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
7.2
7.2
7.28 7.34 7.15 1,673,000 0 0 0
ILA
6.4
6.4
6.30 6.40 6.30 3,000 0 0 0
ILB
18.9
18.9
18.80 18.90 18.75 7,500 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
20
20
20 20 20 100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.9
38.9
39.40 39.40 36.65 4,200 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
35.5
35.5
35.50 35.50 35.50 100 0 0 0
IPA
13.4
13.4
13.30 13.40 12.70 40,400 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
23.2
23.2
23.20 23.20 23.20 0 0 0 0
IST
30.7
30.7
31.31 31.31 30.67 1,700 0 0 0
ITC
9.1
9.1
9.28 9.28 9.06 67,400 0 0 0
ITD
11.8
11.8
11.80 11.80 11.50 11,400 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 111,800 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 100 0 0 0
IVS
6.6
6.6
6.60 6.60 6.30 33,800 0 0 0
JOS
1.2
1.2
1.20 1.30 1.10 24,000 0 0 0
JVC
2.9
2.9
2.92 2.96 2.92 111,200 0 0 0
KBC
27.1
27.1
26.90 27.15 26.85 909,300 0 0 0
KCB
9.6
9.6
9.70 9.70 9.60 11,300 0 0 0
KDC
51.9
51.9
51.20 51.90 51.20 38,000 0 0 0
KDH
17.3
17.3
17.65 17.75 17.25 6,937,100 0 0 0
KDM
20.2
20.2
20.20 20.20 20.20 1,500 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.9
4.9
4.84 4.87 4.80 1,548,000 0 0 0
KHP
9.8
9.8
9.80 9.80 9.79 800 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 0 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
2.29 2.35 2.29 28,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.1
34.1
34 34.10 33.20 262,100 0 0 0
KSB
13.4
13.4
13.35 13.40 13.20 582,500 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
81.5
81.5
79.70 81.80 79 150,400 0 0 0
KST
13
13
13 13 13 200 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
20.8
20.8
20.80 20.80 20.80 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.5
23.5
23.85 23.85 23.50 1,200 0 0 0
L12
4.8
4.8
4.80 4.80 4.80 0 0 0 0
L14
20.3
20.3
20.50 20.80 20 35,000 0 0 0
L18
14.9
14.9
15.10 15.10 14.60 29,900 0 0 0
L40
22.1
22.1
22.40 22.80 21.20 29,900 0 0 0
L45
1
1
1 1 1 300 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.9
19.9
19.50 19.85 19.50 3,200 0 0 0
LAI
8.1
8.1
8 8.10 8 700 0 0 0
LAS
12.1
12.1
12.20 12.30 12.10 78,800 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
15
15
14.80 15 14.80 2,100 0 0 0
LBM
28.1
28.1
27.80 28.05 27.50 8,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.18 7.27 7.10 609,100 0 0 0
LCM
0.6
0.6
0.60 0.60 0.50 36,700 0 0 0
LDG
2.7
2.7
2.69 2.70 2.66 396,200 0 0 0
LDP
7.8
7.8
7.70 7.80 7.60 26,900 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
4.5
4.5
4.60 4.70 4.50 77,800 0 0 0
LHC
46
46
45 46.10 44.20 6,800 0 0 0
LHG
26.2
26.2
25.90 26.30 25.40 141,800 0 0 0
LIC
35.3
35.3
32.80 35.30 32.80 15,800 0 0 0
LIG
3.3
3.3
3.30 3.30 3.20 127,000 0 0 0
LIX
24.9
24.9
24.90 24.95 24.50 9,500 0 0 0
LKW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
LLM
32.1
32.1
34.90 34.90 31.80 19,200 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 100 0 0 0
LM8
15.9
15.9
15.90 15.90 15.90 0 0 0 0
LMC
6.3
6.3
6 6.30 6 800 0 0 0
LMH
0.9
0.9
0.80 0.90 0.80 26,900 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 300 0 0 0
LPB
49
49
48.70 49.25 48.45 1,968,700 0 0 0
LPT
8.6
8.6
8.60 8.60 8.60 100 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.2
34.2
33.60 34.20 33.40 35,700 0 0 0
LSS
8.0
8.0
8.04 8.05 7.98 34,700 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
19.7
19.7
19.80 19.80 19.70 3,500 0 0 0
MA1
30.5
30.5
30.50 30.50 30.50 100 0 0 0
MAC
11.9
11.9
11.90 11.90 11.80 300 0 0 0
MAS
34
34
34 34 34 2,000 0 0 0
MBB
20.6
20.6
20.60 20.85 20.55 8,857,700 0 0 0
MBG
2.3
2.3
2.40 2.40 2.20 216,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.7
17.7
17.70 17.90 17.60 1,861,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 9,400 0 0 0
MCM
26.8
26.8
26.50 26.90 26.50 38,900 0 0 0
MCO
4.6
4.6
4.60 4.60 4.60 0 0 0 0
MCP
28
28
28 28 27.90 25,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 1,000 0 0 0
MDG
37.8
37.8
36.95 38 36.90 7,100 0 0 0
MEC
1.1
1.1
1.30 1.30 1.10 8,100 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
6.4
6.4
5.90 6.40 5.60 5,600 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.8
29.8
30 30.10 29.70 2,900 0 0 0
MGC
9.7
9.7
9.80 9.80 9.70 900 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
7.66 7.66 7.65 10,300 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16
16
15.85 16.05 15.85 65,600 0 0 0
MKP
27
27
27 27 27 0 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 0 0 0 0
MLS
15.8
15.8
15.80 15.80 15.80 600 0 0 0
MML
28.8
28.8
28.80 28.80 28.60 10,700 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
14.40 14.70 14.30 5,700 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 46,100 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.2
13.2
13.35 13.35 13.15 3,648,000 0 0 0
MSH
30.5
30.5
30.50 30.50 30.35 26,200 0 0 0
MSN
69
69
68.50 69.10 68.50 2,788,500 0 0 0
MSR
48.0
48.0
46.52 47.99 45.54 1,805,000 0 0 0
MST
10.2
10.2
10.10 10.20 10 2,171,900 0 0 0
MTA
10.2
10.2
10.00 10.19 10.00 4,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MTP
15.4
15.4
15.40 15.40 15.40 200 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 4,000 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14.2
14.2
13.50 14.20 13.50 5,500 0 0 0
MVC
12.2
12.2
12.00 12.19 11.90 30,300 0 0 0
MVN
65.9
65.9
66.80 68.50 65.90 11,900 0 0 0
MWG
73.1
73.1
73.20 73.60 72.80 2,437,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.6
48.6
48.50 48.65 48.20 763,100 0 0 0
NAG
7
7
6.80 7 6.70 94,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
33.4
33.4
33.40 33.40 33.40 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14
14
14.05 14.05 14 200 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 3,900 0 0 0
NBB
17.2
17.2
16.95 17.20 16.95 16,200 0 0 0
NBC
7.5
7.5
7.70 7.70 7.50 39,700 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.2
7.2
7 7.20 7 300 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.9
10.9
10.70 10.90 10.70 47,100 0 0 0
NCS
34.5
34.5
34.50 34.50 34.50 4,000 0 0 0
NCT
83.6
83.6
83.70 84 83.50 10,200 0 0 0
ND2
32
32
32 32 32 100 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
8.6
8.6
8.50 8.60 8.40 104,000 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 600 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.1
5.1
5.09 5.09 5.09 100 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 10,000 0 0 0
NET
61
61
61 61 61 300 0 0 0
NFC
51.5
51.5
51.50 51.50 51.50 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.0
8.0
8 8 7.87 33,100 0 0 0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHH
9.7
9.7
9.65 9.70 9.55 7,300 0 0 0
NHT
11.4
11.4
11.30 11.40 11.30 6,700 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 0 0 0 0
NKG
10.8
10.8
10.80 10.95 10.70 1,379,200 0 0 0
NLG
25.7
25.7
24.85 25.70 24.70 3,330,100 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 41 40.25 41,500 0 0 0
NNT
61
61
62.50 62.50 61 300 0 0 0
NO1
4.7
4.7
4.70 4.70 4.50 23,500 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 10,200 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
4.70 4.90 4.70 689,400 0 0 0
NSC
64.8
64.8
64.80 64.80 64.80 2,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 12,900 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
12.3
12.3
12.30 12.30 12.30 2,200 0 0 0
NT2
20.5
20.5
20.60 20.60 20.35 499,200 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
50
50
50.50 50.50 50 2,500 0 0 0
NTL
12.2
12.2
12.30 12.30 12 345,300 0 0 0
NTP
50.1
50.1
50.10 50.20 49.80 68,700 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.5
16.5
16.50 16.50 16.50 1,000 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
12.1
12.1
12.20 12.30 12 506,900 0 0 0
NVL
13.1
13.1
13.10 13.30 13 8,959,100 0 0 0
NVP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
NVT
7.5
7.5
7.51 7.51 7.49 2,800 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.2
3.2
3.40 3.40 3.20 1,000 0 0 0
OCB
10.6
10.6
10.90 10.95 10.55 4,794,600 0 0 0
OCH
6.5
6.5
6.50 6.50 6.40 31,500 0 0 0
ODE
46.5
46.5
46.20 46.50 46.20 19,200 0 0 0
OGC
2.2
2.2
2.19 2.19 2.16 166,800 0 0 0
OIL
13.6
13.6
13.80 14 13.50 1,243,900 0 0 0
ONE
9.8
9.8
9.50 9.80 9.50 500 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20.05 20.05 20 2,000 0 0 0
ORS
13.7
13.7
13.80 13.85 13.60 988,300 0 0 0
PAC
14.9
14.9
15 15.25 14.15 194,400 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
19.2
19.2
19.35 19.35 18.85 454,000 0 0 0
PAP
29.9
29.9
30.20 30.20 29.90 2,100 0 0 0
PAS
2.2
2.2
2.20 2.20 2.10 5,900 0 0 0
PAT
69.0
69.0
63.74 69.02 63.74 96,500 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 300 0 0 0
PBP
10.9
10.9
10.60 10.97 10.60 1,100 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
20.35 20.40 20 1,214,900 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PCF
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.4
18.4
18.50 18.60 18.40 95,700 0 0 0
PCM
12
12
12 12 12 8,000 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
24.4
24.4
24 24.40 23.60 37,400 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.7
85.7
85.40 85.70 85.21 1,800 0 0 0
PDR
12.2
12.2
12.15 12.30 12 3,580,300 0 0 0
PEG
3.5
3.5
3.10 3.50 3 3,500 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
37.90 38.20 37.80 289,200 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 1,500 0 0 0
PGB
9.7
9.7
9.80 9.80 9.70 7,700 0 0 0
PGC
13.8
13.8
13.80 13.80 13.20 32,800 0 0 0
PGD
22.4
22.4
22.45 22.45 22.40 1,200 0 0 0
PGI
22.6
22.6
22.50 22.55 22.50 1,200 0 0 0
PGN
6.3
6.3
6.20 6.30 5.90 10,500 0 0 0
PGS
69
69
61 69 61 2,500 0 0 0
PGT
6.5
6.5
6.40 7 5.80 2,000 0 0 0
PGV
21.5
21.5
21.95 21.95 21.30 2,800 0 0 0
PHC
4.1
4.1
4 4.19 3.80 52,100 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
46.4
46.4
47.30 48 46 150,000 0 0 0
PHR
33.5
33.5
33.48 33.54 33.27 317,700 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
28.9
28.9
28.90 28.90 28.90 100 0 0 0
PIC
13.9
13.9
13.90 13.90 13.90 200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10
10
10 10 10 6,000 0 0 0
PIT
8.7
8.7
8.66 8.66 8.65 200 0 0 0
PIV
6.3
6.3
6.30 6.40 6.30 28,900 0 0 0
PJC
31.5
31.5
31.50 32 31.50 1,800 0 0 0
PJS
32.3
32.3
25 32.30 25 200 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 100 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
20
20
20 20.10 19.70 104,300 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
4.2
4.2
4.26 4.32 4.24 15,300 0 0 0
PLX
36
36
36.20 36.25 35.75 3,267,100 0 0 0
PMB
9.9
9.9
9.90 9.99 9.72 8,800 0 0 0
PMC
110
110
111 111.90 109 2,100 0 0 0
PMG
6.5
6.5
6 6.50 6 5,800 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 0 0 0 0
PNC
27.2
27.2
27.22 27.22 27.22 100 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
40.1
40.1
39.50 40.50 38.20 8,025,100 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 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
13.9
13.9
15.10 15.10 13.90 2,400 0 0 0
POT
21.9
21.9
21 22.50 21 4,100 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 600 0 0 0
POW
12.9
12.9
13 13.05 12.80 8,962,800 0 0 0
PPC
8.9
8.9
8.92 8.92 8.90 32,900 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.80 25.90 25.70 11,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
7
7
7 7.10 7 10,400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
9.20 10.50 9.20 2,200 0 0 0
PRE
30.3
30.3
30.30 30.30 30.20 3,900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
10.1
10.1
9 10.50 8.70 215,800 0 0 0
PSB
5
5
4.80 5 4.80 5,900 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12
12
12.10 12.10 11.90 1,900 0 0 0
PSE
10.8
10.8
10.40 10.80 10.40 900 0 0 0
PSI
8.6
8.6
8.70 8.80 8.60 78,400 0 0 0
PSL
5.6
5.6
5.60 5.60 5.60 600 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
13.6
13.6
14.20 14.20 13.60 2,400 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 1,400 0 0 0
PTB
31.1
31.1
31.24 31.24 30.81 19,700 0 0 0
PTC
5.5
5.5
5.27 5.52 5.27 1,800 0 0 0
PTD
4.8
4.8
4.80 4.80 4.50 66,500 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PTL
1.8
1.8
1.80 1.80 1.78 49,500 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 9.60 100 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 1,700 0 0 0
PV2
1.8
1.8
1.80 1.80 1.70 161,300 0 0 0
PVB
21.5
21.5
22 22 21.40 31,700 0 0 0
PVC
12.1
12.1
12 12.40 12 274,500 0 0 0
PVD
19.2
19.2
19.35 19.50 19.10 2,075,800 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 600 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 32,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.5
66.5
65.90 66.90 65.80 4,700 0 0 0
PVM
18
18
18 18 18 7,100 0 0 0
PVO
5.6
5.6
5.70 5.70 5.60 7,400 0 0 0
PVP
17.2
17.2
17.55 17.55 17.17 322,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 9,200 0 0 0
PVS
32.3
32.3
32.50 32.83 31.92 1,917,400 0 0 0
PVT
20.2
20.2
20.50 20.65 20.05 2,090,500 0 0 0
PVV
1.3
1.3
1.10 1.30 1.10 1,800 0 0 0
PVX
1.5
1.5
1.60 1.60 1.50 364,900 0 0 0
PVY
1.9
1.9
1.80 1.90 1.60 13,100 0 0 0
PWA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PWS
15
15
15 15 15 0 0 0 0
PXA
0.6
0.6
0.50 0.60 0.50 3,800 0 0 0
PXI
0.5
0.5
0.60 0.70 0.50 36,600 0 0 0
PXL
10.7
10.7
10.70 10.70 10.70 17,000 0 0 0
PXM
0.4
0.4
0.30 0.40 0.30 14,600 0 0 0
PXS
2.3
2.3
2.40 2.40 2.30 7,000 0 0 0
PXT
1.3
1.3
1.20 1.30 1.20 17,100 0 0 0
QCC
12.7
12.7
15.80 15.80 12.70 11,700 0 0 0
QCG
11
11
11 11.15 10.95 145,400 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
31.4
31.4
30 31.40 30 500 0 0 0
QNS
48.9
48.9
48 49.20 48 420,800 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 5,000 0 0 0
QNW
17
17
17 17 17 300 0 0 0
QPH
35.9
35.9
35.90 35.90 35.90 0 0 0 0
QSP
22
22
22 22 22 200 0 0 0
QST
23
23
22.40 23 22.10 3,000 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 11.20 11.10 35,100 0 0 0
RAL
76.6
76.6
77.40 77.40 76.60 1,400 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
11.10 11.30 11.10 1,500 0 0 0
REE
45.6
45.6
45.30 45.65 45.25 182,700 0 0 0
RIC
6.9
6.9
6.20 6.90 6.20 400 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.3
8.3
7.89 8.30 7.84 17,200 0 0 0
S12
2.1
2.1
1.80 2.40 1.80 1,600 0 0 0
S4A
31.6
31.6
31.60 31.60 31.60 0 0 0 0
S55
62.5
62.5
62.50 62.50 62.50 100 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
7.6
7.6
7.80 7.80 7.30 53,800 0 0 0
SAB
45.4
45.4
45.20 45.50 44.90 352,900 0 0 0
SAC
11.5
11.5
11.50 11.50 11.50 300 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,300 0 0 0
SAL
4.2
4.2
4.23 4.23 4.23 0 0 0 0
SAM
6.1
6.1
5.90 6.10 5.90 116,200 0 0 0
SAS
34.2
34.2
33.90 34.20 33.80 10,100 0 0 0
SAV
12.6
12.6
12.55 12.55 12.55 400 0 0 0
SB1
7.1
7.1
6.70 7.10 6.70 1,300 0 0 0
SBA
24.9
24.9
24.85 24.85 24.85 2,000 0 0 0
SBB
19.8
19.8
19.90 19.90 19.80 41,000 0 0 0
SBD
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SBG
14.2
14.2
14.25 14.35 13.95 355,900 0 0 0
SBH
38.9
38.9
38.80 38.90 38.80 500 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 1,000 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 4.40 316,200 0 0 0
SBT
23
23
22.85 23 22.70 1,197,500 0 0 0
SBV
6.1
6.1
5.90 6.10 5.80 600 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 100 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65.5
65.5
65.10 65.60 65.10 22,700 0 0 0
SCI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 600 0 0 0
SCL
28.1
28.1
28.30 28.60 27.90 134,500 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.48 4.55 4.48 568,800 0 0 0
SCS
44.1
44.1
44.50 44.50 44 67,500 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 0 0 0 0
SD5
7
7
7 7 7 100 0 0 0
SD6
1.8
1.8
1.90 1.90 1.70 2,200 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
10.7
10.7
10.70 10.70 10.50 31,000 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 5,600 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
10
10
10 10 10 2,000 0 0 0
SDN
20
20
20 20 20 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 1,000 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30
30
30 30 30 200 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
78.2
78.2
76.10 79 76.10 70,800 0 0 0
SEB
44.8
44.8
44.90 44.90 44.80 300 0 0 0
SED
15.6
15.6
15.60 15.60 15.60 1,100 0 0 0
SEP
17
17
17 17 17 400 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.3
10.3
10.30 10.30 10.30 4,200 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
12.5
12.5
12.70 12.70 12.50 400 0 0 0
SGC
107.0
107.0
107.01 107.01 107.01 0 0 0 0
SGD
13.5
13.5
14.60 14.60 13.30 700 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 1,000 0 0 0
SGN
53.3
53.3
53.80 53.80 53.30 900 0 0 0
SGP
19.8
19.8
20 20.20 19.70 84,100 0 0 0
SGR
10
10
9.83 10.05 9.83 37,800 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SGT
9.4
9.4
9.90 9.90 9.30 4,900 0 0 0
SHA
3.9
3.9
3.84 3.96 3.83 8,300 0 0 0
SHB
12.1
12.1
11.95 12.10 11.90 61,718,100 0 0 0
SHC
10
10
10 10 10 1,300 0 0 0
SHE
6.2
6.2
5.80 6.20 5.80 600 0 0 0
SHI
14.2
14.2
14.15 14.15 14.05 146,500 0 0 0
SHN
6.1
6.1
6.30 6.30 6 109,600 0 0 0
SHP
31.1
31.1
31.15 31.50 31.10 2,000 0 0 0
SHS
15.3
15.3
15.50 15.60 15.30 9,383,000 0 0 0
SID
10.9
10.9
11.10 11.10 10.90 3,500 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 500 0 0 0
SJ1
18
18
18 18 18 100 0 0 0
SJD
14.0
14.0
13.90 13.95 13.85 72,000 0 0 0
SJE
12.2
12.2
12.30 12.30 12.10 1,100 0 0 0
SJG
20.1
20.1
20.10 20.10 20.10 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
58.1
58.1
58.60 59.20 58.10 21,900 0 0 0
SKG
7.7
7.7
7.63 7.68 7.57 28,000 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 7.20 400 0 0 0
SKV
22.7
22.7
22.90 22.90 22.70 3,300 0 0 0
SLS
150
150
148.20 150 148.20 1,200 0 0 0
SMA
6.8
6.8
6.80 6.80 6.80 800 0 0 0
SMB
40.1
40.1
40.45 40.70 40 12,500 0 0 0
SMC
10.1
10.1
9.99 10.05 9.90 28,400 0 0 0
SMN
6.5
6.5
6.50 6.50 6.50 100 0 0 0
SMT
10.1
10.1
10.60 10.60 9.10 500 0 0 0
SNC
19
19
19 19 19 0 0 0 0
SNZ
24
24
24 24 24 200 0 0 0
SP2
27.5
27.5
27.50 27.50 27.50 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
9.7
9.7
9.90 9.90 9.70 700 0 0 0
SPV
36.5
36.5
36.50 36.50 36.50 0 0 0 0
SRA
1.7
1.7
1.70 1.80 1.70 70,200 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 300 0 0 0
SRC
39
39
35.60 39 35.60 2,400 0 0 0
SRF
6.7
6.7
6.86 6.86 6.57 5,900 0 0 0
SSB
17.5
17.5
18.30 18.35 17.45 1,967,500 0 0 0
SSC
22
22
22 22 22 200 0 0 0
SSG
5.6
5.6
5.60 5.70 5.60 1,300 0 0 0
SSH
61
61
61 61 61 0 0 0 0
SSI
21.1
21.1
21 21.20 20.95 11,573,200 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.08 2.09 2.04 94,400 0 0 0
STB
77.3
77.3
74.50 77.40 74.50 5,480,800 0 0 0
STC
11.8
11.8
11.90 11.90 11.80 200 0 0 0
STG
28.1
28.1
28.10 28.10 28.10 0 0 0 0
STH
17.6
17.6
17.60 17.60 17.60 0 0 0 0
STK
8.2
8.2
8.22 8.22 8.15 7,500 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 100 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 3,800 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.8
16.8
16.15 16.75 16.15 700 0 0 0
SVD
4.4
4.4
4.61 4.62 4.43 13,800 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 3.50 3.30 216,300 0 0 0
SVT
9.6
9.6
9.40 9.63 9.40 19,600 0 0 0
SWC
24
24
23.80 24.20 23.80 5,400 0 0 0
SZB
40.3
40.3
40.20 40.30 40.20 3,500 0 0 0
SZC
18.8
18.8
18.83 19.11 18.78 188,300 0 0 0
SZE
7.6
7.6
7.61 7.61 7.61 300 0 0 0
SZG
33
33
33 33 33 100 0 0 0
SZL
29.3
29.3
29.63 29.63 29.07 26,100 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 300 0 0 0
TA9
10.2
10.2
10.10 10.20 10 14,600 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
32 32 32 0 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.2
6.2
6.20 6.20 6.20 400 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.6
32.6
32.20 32.80 32 12,024,400 0 0 0
TCH
12.2
12.2
11.95 12.30 11.90 4,809,200 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
29.10 29.40 29.10 6,300 0 0 0
TCM
17
17
17 17.05 16.80 474,300 0 0 0
TCO
10.8
10.8
10.90 11 10.70 244,500 0 0 0
TCR
2.2
2.2
2.17 2.17 2.17 0 0 0 0
TCT
17.7
17.7
17.75 17.75 17.70 500 0 0 0
TCW
29.3
29.3
29.40 29.40 29.30 1,500 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 200 0 0 0
TDC
7.2
7.2
7.15 7.22 7.14 11,000 0 0 0
TDF
7.5
7.5
7.50 7.50 7.50 400 0 0 0
TDG
2.3
2.3
2.34 2.34 2.27 15,400 0 0 0
TDH
3.3
3.3
3.24 3.39 3.24 239,600 0 0 0
TDM
59.6
59.6
59.60 59.60 59.60 500 0 0 0
TDP
30.0
30.0
30.14 30.18 30 341,400 0 0 0
TDS
7.9
7.9
8 8 7.90 2,600 0 0 0
TDT
6.4
6.4
6.32 6.42 6.32 20,100 0 0 0
TDW
47.5
47.5
47.50 47.50 47.50 0 0 0 0
TED
63
63
63 63 63 0 0 0 0
TEG
6.0
6.0
5.95 6.08 5.80 11,300 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.9
41.9
41 43 41 700 0 0 0
TGP
7.3
7.3
6.30 7.30 6.30 21,300 0 0 0
TH1
6.5
6.5
6.30 6.50 6.30 1,400 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
137.2
137.2
140 140.30 135.10 11,800 0 0 0
THG
29.2
29.2
29.50 29.70 29.15 6,300 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 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
TID
18.6
18.6
20.40 20.40 18.60 900 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.90 6 5.80 315,600 0 0 0
TIN
107.6
107.6
104 107.60 104 18,600 0 0 0
TIP
16.1
16.1
16.16 16.25 16.11 8,800 0 0 0
TIS
4.3
4.3
4.10 4.30 4.10 1,000 0 0 0
TIX
39
39
39 39 39 400 0 0 0
TJC
9.9
9.9
9.30 9.90 9.20 1,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
11.9
11.9
11.90 11.90 11.90 1,900 0 0 0
TL4
8.1
8.1
8 8.10 8 19,400 0 0 0
TLD
8.3
8.3
8.28 8.28 8.10 26,000 0 0 0
TLG
51.5
51.5
51.80 52.30 51.50 54,800 0 0 0
TLH
3.9
3.9
3.91 3.94 3.85 84,200 0 0 0
TLP
10.8
10.8
11 12.60 10.80 123,200 0 0 0
TMB
47.5
47.5
47.90 47.90 47 1,600 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.1
53.1
53.10 53.40 53.10 2,600 0 0 0
TMS
35.9
35.9
35.90 35.90 35.90 300 0 0 0
TMT
11.4
11.4
11.05 11.40 11 3,500 0 0 0
TMW
22
22
22 22 22 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
12.9
12.9
13 13 12.90 200 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 0 0 0 0
TNG
16.6
16.6
16.70 16.90 16.60 192,000 0 0 0
TNH
8.1
8.1
8.19 8.21 8.13 58,200 0 0 0
TNI
5.7
5.7
5.31 5.68 5.31 1,417,900 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 2,700 0 0 0
TNT
10.1
10.1
10.20 10.25 9.75 25,200 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
95.2
95.2
95.80 96.40 95.10 30,400 0 0 0
TOT
14.4
14.4
14.40 14.40 14.40 100 0 0 0
TOW
32.1
32.1
32.10 32.10 32.10 0 0 0 0
TPB
14.7
14.7
14.60 14.80 14.50 8,578,600 0 0 0
TPC
12.5
12.5
12.45 12.45 12.45 19,600 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37
37
37 37 37 3,200 0 0 0
TRC
21.8
21.8
22.05 22.05 21.65 44,800 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 5.30 900 0 0 0
TSB
19
19
19.90 19.90 19 10,100 0 0 0
TSC
2.0
2.0
2 2.03 1.99 61,700 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.2
23.2
23.20 23.20 23.20 0 0 0 0
TST
9.3
9.3
9.30 9.30 9.30 3,600 0 0 0
TT6
12
12
12 12 12 0 0 0 0
TTA
11.3
11.3
11.35 11.35 11.10 94,700 0 0 0
TTC
9
9
9 9 9 0 0 0 0
TTD
94.7
94.7
94.70 94.70 94.70 200 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.7
1.7
1.69 1.70 1.68 775,100 0 0 0
TTG
23.3
23.3
23.30 24.40 23 22,600 0 0 0
TTH
2
2
2 2 2 87,300 0 0 0
TTL
9
9
9 9 9 100 0 0 0
TTN
12.1
12.1
12.40 12.40 12.10 2,800 0 0 0
TTS
5.8
5.8
5.80 5.80 5.80 100 0 0 0
TTT
31.1
31.1
31.10 31.10 31.10 500 0 0 0
TUG
16.5
16.5
16.50 16.50 16.50 200 0 0 0
TV1
20.3
20.3
20.40 20.40 19.90 23,800 0 0 0
TV2
26.4
26.4
26.50 26.55 26.40 52,500 0 0 0
TV3
16.0
16.0
16.05 16.05 16.05 0 0 0 0
TV4
13.5
13.5
13.50 13.50 13.50 700 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 200 0 0 0
TVB
6.5
6.5
7.10 7.10 6.47 9,500 0 0 0
TVC
7.5
7.5
7.70 7.70 7.40 17,700 0 0 0
TVD
8.5
8.5
8.50 8.50 8.40 15,500 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
9.2
9.2
9.40 9.50 9.20 531,200 0 0 0
TVS
13.9
13.9
13.80 13.85 13.75 50,800 0 0 0
TVT
15.4
15.4
15.40 15.40 15.40 2,700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.2
4.2
4.10 4.20 4 5,500 0 0 0
TYA
17
17
16.90 17 16.90 8,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.50 3,900 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
57.8
57.8
55.10 57.80 55.10 2,100 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 2,400 0 0 0
UPC
33.7
33.7
33.70 33.70 33.70 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 1,000 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
5.8
5.8
5.80 5.80 5.70 1,600 0 0 0
VAV
29.5
29.5
29.50 29.50 29.50 200 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
11 11 11 0 0 0 0
VC2
3.2
3.2
3.30 3.40 3.20 160,000 0 0 0
VC3
23.8
23.8
23.50 23.90 23.50 1,202,400 0 0 0
VC6
18.4
18.4
18.40 18.40 18.40 100 0 0 0
VC7
7.2
7.2
7.20 7.20 7.10 12,800 0 0 0
VC9
4.5
4.5
4.40 4.50 4.40 6,200 0 0 0
VCA
6.6
6.6
6.60 6.60 6.60 400 0 0 0
VCB
58.9
58.9
58.90 59.30 58.60 4,309,500 0 0 0
VCC
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.5
293.5
293.50 293.50 293.50 0 0 0 0
VCG
15.8
15.8
15.80 15.95 15.75 1,458,100 0 0 0
VCI
22.3
22.3
22.35 22.60 22.25 5,496,100 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCP
23.3
23.3
23.80 23.80 23 9,100 0 0 0
VCR
47.5
47.5
47.50 47.50 47.50 0 0 0 0
VCS
31.1
31.1
31.50 31.50 31 46,600 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
55.4
55.4
55.40 55.40 55.40 0 0 0 0
VDP
26.5
26.5
27 27 26.25 2,200 0 0 0
VDS
11.9
11.9
11.90 12.05 11.80 609,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.90 2.90 2.80 3,700 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
35.90 36 35.60 109,700 0 0 0
VEC
30
30
30 30 30 5,000 0 0 0
VEF
78.4
78.4
78 78.90 77.10 4,800 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.2
15.2
15 15.20 15 600 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44
44
44 44 44 4,300 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VGC
39.9
39.9
40.30 40.40 39.20 254,800 0 0 0
VGG
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VGI
82.6
82.6
83.50 83.50 82.25 246,100 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.9
27.9
27.80 27.90 27.80 24,700 0 0 0
VGR
101.5
101.5
100.50 101.70 100.50 1,300 0 0 0
VGS
17.8
17.8
17.90 18 17.80 53,100 0 0 0
VGT
11.4
11.4
11.50 11.50 11.30 138,700 0 0 0
VGV
48.7
48.7
48.70 48.70 48.70 0 0 0 0
VHC
52.5
52.5
52.20 52.50 52.10 293,400 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 100 0 0 0
VHE
2.9
2.9
2.90 3 2.90 56,500 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 28,100 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
75.2
75.2
73.10 77 73.10 14,079,600 0 0 0
VIB
13.7
13.7
13.52 13.84 13.47 7,128,000 0 0 0
VIC
256.1
256.1
244.70 260 244.70 7,518,600 0 0 0
VID
4.4
4.4
4.31 4.40 4.31 2,500 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.3
15.3
15.30 15.30 15.30 7,700 0 0 0
VIG
4.1
4.1
4 4.10 3.90 63,800 0 0 0
VIM
10.5
10.5
10 10.50 10 1,000 0 0 0
VIN
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VIP
9.8
9.8
9.76 9.78 9.68 26,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.8
25.8
25.80 25.80 25.80 1,200 0 0 0
VIW
24.1
24.1
24.40 24.40 23.80 96,400 0 0 0
VIX
14
14
14.05 14.20 14 31,846,300 0 0 0
VJC
124.5
124.5
125.70 126 124.50 1,000,100 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 500 0 0 0
VLB
47.7
47.7
47.80 48 47.70 13,100 0 0 0
VLC
11.9
11.9
12 12 11.90 19,400 0 0 0
VLG
7
7
6.90 7 6.90 400 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29.1
29.1
30.27 30.27 29.07 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.80 3.90 3.70 2,100 0 0 0
VMD
13.9
13.9
13.50 13.90 13.50 400 0 0 0
VMG
2.4
2.4
2.30 2.40 2.30 2,700 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
14
14
14 14 14 300 0 0 0
VNB
12.9
12.9
12.90 13.10 12.80 57,100 0 0 0
VNC
36.8
36.8
36.20 36.80 36.20 1,700 0 0 0
VND
16.4
16.4
16.45 16.55 16.30 5,488,100 0 0 0
VNF
13.1
13.1
13.10 13.10 13.10 2,000 0 0 0
VNG
5.7
5.7
5.70 5.70 5.70 1,100 0 0 0
VNH
0.8
0.8
0.80 0.80 0.60 12,300 0 0 0
VNI
4.6
4.6
4.50 4.60 4 1,100 0 0 0
VNL
18.8
18.8
18.75 18.75 18.75 4,200 0 0 0
VNM
61.9
61.9
61.40 62.10 61.20 1,906,600 0 0 0
VNP
17.5
17.5
17.30 18.30 17.20 24,100 0 0 0
VNR
18.1
18.1
18.10 18.10 18 18,400 0 0 0
VNS
6.6
6.6
6.90 6.92 6.60 32,100 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
600
557.10 600 557.10 3,000 0 0 0
VOS
11.3
11.3
11.20 11.45 11.15 422,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.8
27.8
26.95 27.80 26.95 21,390,000 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPD
21
21
21 21 20.80 1,700 0 0 0
VPG
1.8
1.8
1.74 1.78 1.72 168,700 0 0 0
VPH
3.1
3.1
3.09 3.09 3.01 31,400 0 0 0
VPI
62.6
62.6
62.55 63.09 62.18 1,984,500 0 0 0
VPL
77.5
77.5
76.60 79.40 76.60 794,800 0 0 0
VPR
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VPS
8.8
8.8
8.77 8.77 8.71 2,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.7
11.7
11.65 11.65 11.65 100 0 0 0
VRE
26.5
26.5
26.20 27 26.20 7,399,400 0 0 0
VRG
13.9
13.9
13.90 13.90 13.90 100 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
VSC
13.9
13.9
14.50 14.60 13.90 13,787,500 0 0 0
VSE
7.6
7.6
7.60 7.60 7.60 200 0 0 0
VSF
26.1
26.1
26.30 26.30 26 20,700 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.4
41.4
41.40 41.40 41.15 2,900 0 0 0
VSI
19.6
19.6
19.60 19.70 19.60 3,900 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VST
2.9
2.9
3 3 2.90 8,100 0 0 0
VTA
1.8
1.8
1.70 1.80 1.70 500 0 0 0
VTB
13.3
13.3
13.30 13.30 13.30 500 0 0 0
VTC
9.8
9.8
9.80 10 9.80 3,300 0 0 0
VTD
4.6
4.6
4.40 4.60 4.40 49,100 0 0 0
VTE
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 100 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
37
37.20 37.20 37 4,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 44,700 0 0 0
VTP
51.3
51.3
52 52.50 51 808,700 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.9
9.9
10 10 9.80 8,500 0 0 0
VTV
14.5
14.5
14.10 14.50 14.10 20,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.30 1,078,100 0 0 0
VUA
17
17
17 17 17 200 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
10.1
10.1
10.10 10.10 10.10 100 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 0 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.1
6.1
6.10 6.10 6.10 6,000 0 0 0
WTC
9
9
9.40 9.40 9 900 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
8.6
8.6
8.60 8.60 8.60 0 0 0 0
XMD
5.2
5.2
4.70 5.20 4.70 700 0 0 0
XMP
15.0
15.0
12.77 15.02 12.77 6,600 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 0 0 0 0
YEG
7.5
7.5
7.48 7.60 7.44 440,800 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^VN30
1,984.9
1,984.9
0 0 0 293,962,537 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |