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

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 09/09/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29
29
29 29 29 0 0 0 0
AAA
7.4
7.4
7.16 7.45 7.14 4,275,800 0 0 0
AAH
1.8
1.8
1.90 1.90 1.80 375,300 0 0 0
AAM
7.6
7.6
7.10 7.60 7.10 13,000 0 0 0
AAS
8.6
8.6
8.70 8.70 8.50 2,304,200 0 0 0
AAT
2.2
2.2
2.23 2.25 2.18 43,300 0 0 0
ABB
17.2
17.2
17.20 17.30 17.20 332,800 0 0 0
ABC
10
10
10 10.20 9.90 6,700 0 0 0
ABI
19
19
18.90 19.10 18.90 14,300 0 0 0
ABR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ABS
2.9
2.9
2.90 2.94 2.90 208,900 0 0 0
ABT
50.3
50.3
50.30 51 50.30 1,600 0 0 0
ABW
14.1
14.1
14 14.10 13.90 111,500 0 0 0
ACB
22.5
22.5
22.30 22.60 22.20 7,439,600 0 0 0
ACC
4.5
4.5
4.41 4.54 4.37 354,300 0 0 0
ACE
33.8
33.8
33.70 33.90 33.70 5,600 0 0 0
ACL
12
12
12 12 12 0 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4
4
4 4 4 0 0 0 0
ACV
40.1
40.1
40.20 40.40 39.80 705,700 0 0 0
ADC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
ADG
8.4
8.4
8.39 8.39 8.39 0 0 0 0
ADS
8.1
8.1
8.06 8.16 8 46,500 0 0 0
AG1
11.6
11.6
11.20 11.60 11.20 500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
10.4
10.4
10.40 10.55 10.20 199,500 0 0 0
AGP
28
28
28.10 28.20 28 9,100 0 0 0
AGR
12.9
12.9
13.05 13.10 12.85 104,200 0 0 0
AGX
132.9
132.9
132.90 132.90 132.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
49.5
49.5
48.60 49.50 48.60 6,300 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.50 500 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
12.5
12.5
12.20 12.50 12.20 13,000 0 0 0
AMS
7.4
7.4
7.30 7.40 7.20 19,000 0 0 0
AMV
1.1
1.1
1.10 1.20 1.10 70,600 0 0 0
ANV
16.3
16.3
16.30 16.55 16.20 393,400 0 0 0
APF
44.7
44.7
44.90 44.90 44.70 14,300 0 0 0
APG
4.7
4.7
4.86 4.86 4.73 147,500 0 0 0
APH
6.4
6.4
6.35 6.54 6.25 424,600 0 0 0
API
5.5
5.5
5.50 5.60 5.40 69,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
4 4 3.90 400 0 0 0
APS
5.8
5.8
5.90 6 5.80 143,400 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16
16
16.50 16.50 16 1,100 0 0 0
ASM
5.3
5.3
5.35 5.42 5.25 327,000 0 0 0
ASP
13.5
13.5
13.60 13.90 13.30 220,200 0 0 0
AST
64.9
64.9
63.30 64.90 62.60 16,200 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.5
39.5
39.70 39.70 39.50 700 0 0 0
AVG
8
8
8.10 8.10 7.80 2,100 0 0 0
BAB
10.7
10.7
10.70 10.80 10.70 1,400 0 0 0
BAF
32.1
32.1
32.10 32.15 31.95 1,359,800 0 0 0
BAL
7.2
7.2
7.25 7.25 7.25 100 0 0 0
BAX
30
30
30 30 30 0 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.5
12.5
12.50 12.50 12.50 10,000 0 0 0
BCA
20.4
20.4
20.40 20.40 20.40 0 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.8
5.8
5.70 5.90 5.70 69,300 0 0 0
BCE
5.6
5.6
5.70 5.70 5.40 24,700 0 0 0
BCF
35.2
35.2
35.22 35.22 35.22 3,000 0 0 0
BCM
41.3
41.3
42.40 42.75 41 760,700 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 1,400 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 200 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
47.1
47.1
47.30 47.30 46.85 45,000 0 0 0
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 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
29.65 30.18 28.56 3,400 0 0 0
BHP
8.5
8.5
8.50 8.50 8.50 500 0 0 0
BIC
21.6
21.6
21.50 21.70 21.50 6,200 0 0 0
BID
36.4
36.4
36.20 36.70 36.15 2,459,100 0 0 0
BIG
4.6
4.6
4.70 4.70 4.60 148,100 0 0 0
BIO
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BKC
12.7
12.7
12.90 12.90 12.70 5,000 0 0 0
BKG
1.9
1.9
1.91 1.92 1.89 33,200 0 0 0
BLI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
17
17
17 17 17 0 0 0 0
BMC
11
11
11.05 11.05 11 3,000 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.0
14.0
13.85 14.20 13.70 107,700 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMP
140.2
140.2
140.60 141.20 140.10 89,500 0 0 0
BMS
13.1
13.1
13.20 13.20 13.10 57,500 0 0 0
BMV
3.5
3.5
3.50 3.50 3.50 100 0 0 0
BNA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
13.4
13.4
13.40 13.40 13.40 0 0 0 0
BQB
3.5
3.5
3.30 3.50 3.20 1,100 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BRR
17.1
17.1
16.80 17.10 16.80 2,500 0 0 0
BRS
19.9
19.9
19.90 19.90 19.90 400 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 6,000 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
28.3
28.3
28.65 28.70 28.30 166,800 0 0 0
BSL
12.3
12.3
12.40 12.40 12.30 3,000 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.7
15.7
16 16 15.70 5,000 0 0 0
BSR
27.4
27.4
27.40 28.20 27.15 15,693,100 0 0 0
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.8
19.8
19.80 19.80 19.80 200 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.3
7.3
7.35 7.37 7.31 6,500 0 0 0
BTS
4.7
4.7
4.70 4.70 4.70 1,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 700 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BVH
63.5
63.5
62.80 64.10 62.80 219,400 0 0 0
BVL
13.6
13.6
13.50 13.60 13.50 300 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
28.2
28.2
28.20 28.80 28 471,100 0 0 0
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
42.1
42.1
41.95 42.05 41.80 4,500 0 0 0
BWS
31.2
31.2
31.20 31.80 30.80 18,600 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 0 0 0 0
C32
16.9
16.9
15.10 16.90 15 20,000 0 0 0
C47
8.9
8.9
8.90 8.90 8.50 18,500 0 0 0
C4G
5.5
5.5
5.40 5.60 5.40 109,500 0 0 0
C69
16.9
16.9
16.70 16.90 16.60 182,600 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
5.9
5.9
5.70 5.90 5.70 3,900 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.4
42.4
42.40 42.50 42.10 4,900 0 0 0
CAT
14
14
14 14.20 13.70 18,800 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 500 0 0 0
CC1
36.8
36.8
37.05 37.05 36.76 800 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CCL
3.5
3.5
3.53 3.55 3.50 58,500 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.3
14.3
14.30 14.30 14.30 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
19.3
19.3
19.40 19.50 19.10 125,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.4
25.4
25.50 25.50 25.10 800 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
10
10
10.20 10.20 10 16,800 0 0 0
CDR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.6
12.6
12.90 13 12.60 3,678,000 0 0 0
CET
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CGV
3.3
3.3
3.20 3.30 3.20 300 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26
26
25.80 26 25.70 2,500 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 400 0 0 0
CIA
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CID
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CIG
7.4
7.4
7.50 7.50 7.01 65,400 0 0 0
CII
14.4
14.4
14.40 14.70 14.30 7,616,900 0 0 0
CIP
1.5
1.5
1.50 1.50 1.50 200 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
55.3
55.3
56.29 56.29 55.21 21,600 0 0 0
CKD
19.4
19.4
19.40 19.40 19.40 100 0 0 0
CKG
5.8
5.8
5.73 5.82 5.73 21,400 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
56
56
56 56 56 0 0 0 0
CLH
20.1
20.1
20 20.10 20 2,400 0 0 0
CLL
27.5
27.5
27.40 27.45 27.40 600 0 0 0
CLM
56
56
56 56 56 500 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 100 0 0 0
CLX
12.9
12.9
13 13 12.90 9,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
18.90 18.90 17.80 1,100 0 0 0
CMF
350
350
350 350 350 0 0 0 0
CMG
23.1
23.1
23.30 23.40 23.10 134,400 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
17.5
17.5
14.20 17.50 14.20 8,900 0 0 0
CMN
16.3
16.3
16.30 16.70 16.30 9,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.4
5.4
5.50 5.50 5.40 18,200 0 0 0
CMT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CMV
9.0
9.0
8.98 8.98 8.98 200 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.65 4.70 4.59 63,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28
28
28 28 28 0 0 0 0
CNG
22
22
22.30 22.35 22 1,400 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 500 0 0 0
COM
25.0
25.0
28.65 28.65 24.95 500 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.5
15.5
15.50 15.60 15.50 3,300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5
5
5 5 5 0 0 0 0
CQN
30
30
29.70 30 29.70 45,600 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.26 5.26 5.18 76,600 0 0 0
CRE
6.4
6.4
6.40 6.45 6.30 274,900 0 0 0
CSC
9.3
9.3
8.80 9.40 8.80 51,000 0 0 0
CSI
14.8
14.8
14.80 14.80 14.80 100 0 0 0
CSM
13.2
13.2
12.90 13.25 12.80 22,300 0 0 0
CSV
21.3
21.3
21.25 21.45 21.20 203,000 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
60.1
60.1
61.10 61.60 60.10 228,100 0 0 0
CTF
21.1
21.1
21.10 21.10 20.95 273,900 0 0 0
CTG
30.7
30.7
30.95 31 30.60 8,789,800 0 0 0
CTI
16.5
16.5
16.55 16.70 16.35 171,100 0 0 0
CTP
6.7
6.7
7.30 7.30 6.60 239,700 0 0 0
CTR
74.2
74.2
73.60 74.20 73.30 118,000 0 0 0
CTS
22
22
22.45 22.55 21.95 1,141,200 0 0 0
CTT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CTW
27.2
27.2
27.20 27.20 27.20 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.3
11.3
11.30 11.40 11.30 11,900 0 0 0
D2D
29.5
29.5
29.50 30.80 29.40 93,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.5
13.5
13.50 13.50 13.50 100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.3
2.3
2.26 2.27 2.23 253,900 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.94 7.94 7.94 100 0 0 0
DBC
16.6
16.6
16.75 16.85 16.60 742,700 0 0 0
DBD
46.5
46.5
47.15 47.15 46.50 10,200 0 0 0
DBM
27.8
27.8
27.80 27.80 27.80 0 0 0 0
DBT
13
13
13.80 13.85 13 6,200 0 0 0
DC1
5.4
5.4
5.30 5.40 5.20 1,900 0 0 0
DC2
6.2
6.2
5.60 6.20 5.60 500 0 0 0
DC4
6.6
6.6
6.61 6.66 6.60 52,200 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
38.50 38.60 37.95 206,300 0 0 0
DCM
32.7
32.7
33.20 33.25 32.65 3,045,500 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
9.1
9.1
9 9.10 9 26,100 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
9.1
9.1
9.20 9.20 9.10 300 0 0 0
DDV
17.9
17.9
18 18.20 17.90 169,600 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
41.6
41.6
41.35 41.79 41.35 664,300 0 0 0
DGT
3.7
3.7
3.90 3.90 3.70 21,300 0 0 0
DGW
41.9
41.9
41.90 41.90 41.05 996,100 0 0 0
DHA
51.9
51.9
50 52.10 50 67,700 0 0 0
DHB
11.1
11.1
11.30 11.30 11 34,100 0 0 0
DHC
36.3
36.3
36.20 37.30 35.90 708,600 0 0 0
DHD
26.6
26.6
26.60 26.60 26.60 100 0 0 0
DHG
90.7
90.7
90.69 90.78 90.03 7,900 0 0 0
DHM
7.0
7.0
6.99 6.99 6.99 100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
DHT
55.5
55.5
56.80 56.80 54.40 2,000 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
DIG
10.3
10.3
10.25 10.25 10.10 4,080,000 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 500 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 4.30 4.20 99,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.2
2.2
2.19 2.20 2.12 467,600 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
16.7
16.7
16.70 16.70 16.70 0 0 0 0
DMC
57.1
57.1
57.21 57.21 57.12 400 0 0 0
DMN
8
8
8.30 8.30 8 500 0 0 0
DNA
22.1
22.1
22.10 22.10 22.10 3,700 0 0 0
DNC
49
49
49 49 49 0 0 0 0
DND
8
8
8 8 8 0 0 0 0
DNE
8.7
8.7
8.80 8.80 8.70 1,100 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 5,000 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DP1
27.6
27.6
31.30 31.30 27.60 300 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.5
61.5
60.80 61.50 60 12,100 0 0 0
DPG
27.8
27.8
28.50 28.50 27.60 388,200 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
22.8
22.8
23 23.20 22.75 3,238,600 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
37.50 38.65 37.50 428,500 0 0 0
DQC
9.7
9.7
9.69 9.70 9.52 4,300 0 0 0
DRC
10
10
10.10 10.20 9.99 341,800 0 0 0
DRG
7.9
7.9
7.70 7.90 7.70 2,600 0 0 0
DRH
1.7
1.7
1.72 1.72 1.67 54,300 0 0 0
DRI
14.9
14.9
14.70 15.20 14.70 1,124,700 0 0 0
DRL
41.7
41.7
41.50 42 41.50 8,500 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.3
22.3
22.40 22.40 22.20 353,100 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.0
37.0
36.95 36.95 36.90 6,200 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.6
7.6
7.80 7.80 7.40 155,600 0 0 0
DTA
3.4
3.4
3.35 3.35 3.35 2,000 0 0 0
DTD
11.1
11.1
11.20 11.30 10.60 210,100 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.90 1.90 1.80 1,500 0 0 0
DTK
10.7
10.7
10.60 10.70 10.60 6,900 0 0 0
DTL
10.6
10.6
10.60 10.65 10.60 500 0 0 0
DTP
55.1
55.1
61 61 55.10 1,900 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
7.4
7.4
7.40 7.40 7.40 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
4.5
4.5
4.70 4.70 4.50 179,900 0 0 0
DVN
17.1
17.1
17.29 17.29 17.10 3,100 0 0 0
DVP
74
74
74.10 74.50 73.50 15,700 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
11.3
11.3
11.35 11.45 11.10 10,703,400 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.7
13.7
13.70 13.80 13.40 188,200 0 0 0
DXS
5.6
5.6
5.76 5.76 5.61 1,323,300 0 0 0
DXV
3.2
3.2
3.20 3.20 3.20 100 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16
16
16.20 16.20 16 1,000 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 100 0 0 0
EIB
16.8
16.8
16.75 16.90 16.70 3,171,500 0 0 0
EIC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EID
19.1
19.1
19.10 19.10 19.10 200 0 0 0
EIN
1.6
1.6
1.60 1.60 1.50 7,800 0 0 0
ELC
14.0
14.0
14.29 14.29 13.57 205,200 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 0 0 0 0
EVE
8.4
8.4
8.39 8.40 8.20 11,200 0 0 0
EVF
12.0
12.0
12 12.10 11.85 1,261,100 0 0 0
EVG
4.1
4.1
4.19 4.24 4.12 405,800 0 0 0
EVS
4.9
4.9
5.10 5.10 4.90 221,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.0
3.0
3.05 3.05 3 34,000 0 0 0
FCN
11.3
11.3
11.25 11.30 11.10 470,500 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
21.4
21.4
21.40 21.40 21.40 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
27 27 27 0 0 0 0
FIC
16.8
16.8
16.60 16.80 16.30 4,400 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
3.5
3.5
3.59 3.60 3.48 159,300 0 0 0
FIT
2.9
2.9
2.94 2.94 2.90 152,100 0 0 0
FMC
33.4
33.4
33.55 33.55 33.40 8,900 0 0 0
FOC
61.8
61.8
61.60 61.90 61.60 13,500 0 0 0
FOX
62.4
62.4
62.20 62.90 62.20 25,000 0 0 0
FPT
72.4
72.4
72.30 73 72.10 3,680,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
140.5
140.5
139.50 142.50 137.50 230,500 0 0 0
FSO
9.2
9.2
9.20 9.20 9.20 500 0 0 0
FT1
39
39
39 39 38.70 5,300 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
21.4
21.4
21.75 21.80 21.40 479,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.10 8.40 8 31,100 0 0 0
GAS
85.7
85.7
85.30 87.60 85.20 2,290,400 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
19
19
18.30 19 18.30 900 0 0 0
GDA
12.3
12.3
12.30 12.30 12.20 5,100 0 0 0
GDT
15.9
15.9
15.85 15.90 15.75 26,000 0 0 0
GDW
30.2
30.2
30.20 30.20 30.20 100 0 0 0
GEG
12.7
12.7
12.70 12.70 12.55 123,700 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.6
24.6
24.60 25.10 24.50 4,677,300 0 0 0
GGG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GIC
11.7
11.7
12.80 12.80 10.70 3,200 0 0 0
GIL
7.6
7.6
7.40 7.66 7.40 288,000 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
75.6
75.6
75 76.50 75 492,700 0 0 0
GMH
6.9
6.9
6.92 6.92 6.92 100 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
26.2
26.2
26.20 26.20 26.20 100 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 300 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.8
9.8
9.85 9.88 9.80 22,700 0 0 0
GTA
8.6
8.6
8.62 8.64 8.62 400 0 0 0
GTD
92.5
92.5
92.50 92.50 92.50 0 0 0 0
GTS
10.9
10.9
10.32 10.95 10.32 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.9
31.9
31.90 32.25 31.70 1,427,500 0 0 0
GVT
69.2
69.2
69.20 69.20 69.20 100 0 0 0
H11
6.2
6.2
6.20 6.20 6.20 200 0 0 0
HAC
9
9
9 9 9 100 0 0 0
HAD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
HAF
17
17
17 17 17 100 0 0 0
HAG
14.0
14.0
13.85 13.95 13.80 1,321,800 0 0 0
HAH
46.6
46.6
46.15 46.80 46.10 433,100 0 0 0
HAM
41
41
41 41 41 2,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAP
7.4
7.4
7.43 7.43 7.43 100 0 0 0
HAR
2.5
2.5
2.51 2.56 2.50 30,800 0 0 0
HAS
11.3
11.3
11.30 11.30 11.30 300 0 0 0
HAT
28.2
28.2
28.20 28.20 28.20 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.5
8.5
8.61 8.75 8.46 196,100 0 0 0
HBC
3.7
3.7
3.80 3.80 3.70 336,000 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.9
5.9
5.50 5.90 5.50 300 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 1,000 0 0 0
HC3
25
25
25 25 25 0 0 0 0
HCC
23.1
23.1
23.10 23.10 23.10 1,300 0 0 0
HCD
6.2
6.2
6.30 6.30 6.10 24,400 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
26.4
26.4
26.60 26.70 26.20 2,455,500 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9
9
9 9 9 0 0 0 0
HD6
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HD8
6.1
6.1
6.10 6.10 6.10 2,000 0 0 0
HDA
6.7
6.7
6.70 6.70 6.30 192,200 0 0 0
HDB
27.5
27.5
27.40 27.60 27.25 11,462,000 0 0 0
HDC
11.6
11.6
11.85 11.85 11.60 566,200 0 0 0
HDG
16.2
16.2
16.65 16.75 16.10 1,467,300 0 0 0
HDM
31.8
31.8
31.80 31.80 31.80 0 0 0 0
HDP
26
26
26 26 26 0 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
28
28
28 28 28 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HEP
11
11
11 11 11 1,300 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 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
109.8
109.8
110 110.50 109.80 3,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76.3
76.3
76.30 76.30 76.30 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.2
17.2
16.95 17.30 16.95 828,900 0 0 0
HHS
10.7
10.7
10.65 10.75 10.50 589,900 0 0 0
HHV
9.9
9.9
9.92 9.95 9.88 2,045,000 0 0 0
HID
3.8
3.8
4 4 3.66 1,462,900 0 0 0
HII
9.9
9.9
10 10.30 9.88 1,605,700 0 0 0
HIO
7.5
7.5
7.60 7.60 7.50 1,000 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
HJS
25.3
25.3
25.30 25.30 25.30 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
13.8
13.8
13.60 14 13.30 55,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 300 0 0 0
HLD
13.3
13.3
13.20 13.30 13.20 4,200 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 10.60 7,400 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
16.2
16.2
15.60 16.50 15.60 2,600 0 0 0
HMR
9.5
9.5
9.50 9.50 9.20 600 0 0 0
HMS
29
29
28 29 28 300 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 9.30 5,200 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 100 0 0 0
HNG
6.5
6.5
6.40 6.50 6.30 1,023,700 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.8
8.8
9 9.20 8.60 451,000 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 2,800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.3
16.3
16.30 16.40 16.30 20,000 0 0 0
HPG
22.1
22.1
21.90 22.20 21.85 22,432,800 0 0 0
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPP
62.4
62.4
62.40 62.40 62.40 0 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24.2
24.2
24.20 24.20 24.20 0 0 0 0
HPX
4.1
4.1
4.08 4.08 4.05 184,600 0 0 0
HQC
2.0
2.0
2.05 2.05 1.99 6,281,900 0 0 0
HRB
31
31
31 31 31 0 0 0 0
HRC
31.2
31.2
31.05 31.15 31.05 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.6
10.6
10.55 10.65 10.55 1,503,000 0 0 0
HSL
10.0
10.0
10.35 10.35 9.95 305,600 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.4
15.4
15.40 15.40 15.40 1,000 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 134,300 0 0 0
HT1
11.8
11.8
11.83 12.02 11.78 88,900 0 0 0
HTC
28
28
27.90 31.50 27.90 54,900 0 0 0
HTE
2.7
2.7
2.90 2.90 2.70 300 0 0 0
HTG
34
34
34 34 34 100 0 0 0
HTI
18.6
18.6
18.60 18.60 18.50 26,200 0 0 0
HTL
21.4
21.4
21.40 21.40 21.40 0 0 0 0
HTM
10.7
10.7
10.70 11.30 10.70 3,000 0 0 0
HTN
6.5
6.5
6.47 6.61 6.47 1,078,200 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
12
11.45 12 11.45 1,100 0 0 0
HU1
5
5
5 5 5 0 0 0 0
HU4
8.7
8.7
8.70 8.70 8.70 100 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.6
11.6
11.55 11.65 11.35 17,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.9
12.9
12.90 13.10 12.60 1,524,100 0 0 0
HVA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HVH
11.2
11.2
11.10 11.25 11 342,900 0 0 0
HVN
21.9
21.9
22.20 22.45 21.85 1,370,400 0 0 0
HVT
23.3
23.3
23.40 23.40 23 2,100 0 0 0
HWS
14.6
14.6
14.20 14.60 14.10 4,500 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ICG
10
10
10.70 10.70 9.70 84,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.4
24.4
24.41 24.41 24.41 2,000 0 0 0
ICT
17
17
17 17 17 500 0 0 0
IDC
31
31
31.30 31.60 30.90 915,700 0 0 0
IDI
4.9
4.9
4.79 4.88 4.79 90,400 0 0 0
IDJ
3.6
3.6
3.60 3.60 3.50 256,200 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
20.8
20.8
21.20 21.20 20.80 5,100 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 0 0 0 0
IJC
7.1
7.1
7.14 7.14 7.07 600,800 0 0 0
ILA
6.1
6.1
6.10 6.10 6.10 200 0 0 0
ILB
18.9
18.9
18.85 18.90 18.85 6,000 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 200 0 0 0
ILS
18.5
18.5
18.80 19 18.50 6,700 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
38.8
38.8
39.40 39.40 37.90 4,300 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
36.3
36.3
36.30 36.30 36.30 300 0 0 0
IPA
13.2
13.2
13.30 13.60 13.10 19,000 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
23.3
23.3
23.30 23.40 23.30 1,500 0 0 0
IST
31.9
31.9
31.95 31.95 31.13 15,200 0 0 0
ITC
9.1
9.1
9.12 9.16 8.80 63,100 0 0 0
ITD
11.8
11.8
11.55 11.75 11.35 14,400 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.50 25,400 0 0 0
ITS
3
3
3.10 3.10 3 3,600 0 0 0
IVS
6.4
6.4
6.50 6.50 6.20 55,800 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
2.9
2.9
2.92 2.93 2.89 86,400 0 0 0
KBC
27.0
27.0
27 27.05 26.85 663,900 0 0 0
KCB
9.5
9.5
9.60 9.80 9.50 19,500 0 0 0
KDC
51.5
51.5
51.50 51.80 51 78,200 0 0 0
KDH
17
17
17.20 17.30 16.85 5,114,800 0 0 0
KDM
21.1
21.1
21.60 21.60 19.70 1,600 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,600 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.8
4.8
4.86 4.86 4.80 1,246,000 0 0 0
KHP
9.6
9.6
9.71 9.71 9.62 14,500 0 0 0
KHS
12.9
12.9
12.80 12.90 12.70 5,200 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
2.30 2.30 2.26 9,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.7
33.7
34 34 33.45 137,500 0 0 0
KSB
13.2
13.2
13.25 13.30 13.15 443,600 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 200 0 0 0
KSF
82.4
82.4
81.30 82.50 80.60 148,300 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KTC
12
12
12 12 12 100 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21 21 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23
23
23 23 23 1,500 0 0 0
L12
5
5
5 5 5 0 0 0 0
L14
19.5
19.5
20.10 20.10 19.50 53,000 0 0 0
L18
14.8
14.8
14.50 14.80 14.40 3,700 0 0 0
L40
20.6
20.6
21 21 19.30 28,700 0 0 0
L45
1
1
1 1 1 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19.6
19.6
19.60 19.60 19.60 2,000 0 0 0
LAI
8.3
8.3
8.20 8.30 8.20 200 0 0 0
LAS
11.9
11.9
11.90 11.90 11.80 43,500 0 0 0
LAW
26.2
26.2
26.20 26.20 26.20 0 0 0 0
LBE
14.9
14.9
14.80 14.90 14.70 15,900 0 0 0
LBM
28.2
28.2
27.80 28.15 27.60 40,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.1
7.1
7.06 7.13 7.03 1,255,200 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.6
2.6
2.65 2.68 2.62 364,200 0 0 0
LDP
7.9
7.9
7.80 7.90 7.80 11,900 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
4.7
4.7
4.64 4.69 4.55 13,300 0 0 0
LHC
46.9
46.9
46.50 47 46.10 16,900 0 0 0
LHG
26.6
26.6
26.50 26.70 26.45 72,200 0 0 0
LIC
36.5
36.5
34.10 36.50 34.10 21,900 0 0 0
LIG
3
3
3.10 3.10 3 52,700 0 0 0
LIX
24.9
24.9
25 25 24.85 8,800 0 0 0
LKW
32.2
32.2
32.20 32.20 32.20 0 0 0 0
LLM
33.4
33.4
33 33.50 32.60 20,100 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 1,000 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
48.2
48.2
49.15 49.20 48.05 2,145,700 0 0 0
LPT
7.8
7.8
7.70 7.90 7.60 8,600 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36.3
36.3
36 36.50 35.70 60,500 0 0 0
LSS
8.0
8.0
7.95 8 7.94 42,100 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
19.7
19.7
21.30 21.30 19.70 1,100 0 0 0
MA1
31
31
31 31 31 100 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 400 0 0 0
MAS
30.6
30.6
30.60 30.60 30.60 0 0 0 0
MBB
20.2
20.2
20.15 20.25 19.95 12,163,000 0 0 0
MBG
2.3
2.3
2.30 2.40 2.20 77,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
17.1
17.1
17.40 17.40 17.10 2,206,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
MCM
26.7
26.7
26.80 26.80 26.60 13,600 0 0 0
MCO
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MCP
28.2
28.2
28.10 28.30 28.10 27,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
36
36
36.95 36.95 36 14,100 0 0 0
MEC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6
6
6 6 6 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29.4
29.4
29.50 29.60 29.30 6,100 0 0 0
MGC
10
10
10 10 9.80 5,000 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
26.3
26.3
26.30 26.30 26.30 0 0 0 0
MHC
7.8
7.8
7.41 8 7.41 33,000 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16.0
16.0
15.65 15.95 15.65 113,500 0 0 0
MKP
25
25
25 25 25 500 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
15.2
15.2
15.30 15.30 15.20 2,700 0 0 0
MML
26.9
26.9
27.50 27.50 26.80 75,300 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
14 14.20 13.80 22,000 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 1,000 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.9
12.9
13.10 13.15 12.90 2,260,700 0 0 0
MSH
30.5
30.5
30.40 30.50 30.35 29,800 0 0 0
MSN
68.4
68.4
68.40 69.30 68.20 2,252,400 0 0 0
MSR
47.1
47.1
46.91 47.79 46.71 646,600 0 0 0
MST
10.2
10.2
10.20 10.20 10 520,900 0 0 0
MTA
9.9
9.9
10.00 10.00 9.90 1,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MTP
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14.2
14.2
14.20 14.20 14.20 0 0 0 0
MVC
12.3
12.3
12.28 12.28 12.09 2,800 0 0 0
MVN
66
66
63.20 68 62.70 15,400 0 0 0
MWG
71.6
71.6
72.30 72.60 71.40 1,420,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.3
48.3
48.30 48.50 47.90 347,100 0 0 0
NAG
7
7
6.90 7 6.80 95,200 0 0 0
NAP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NAS
30
30
29 30 29 274,700 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 0 0 0 0
NAW
7.7
7.7
7.70 7.70 7.70 0 0 0 0
NBB
17.1
17.1
17 17.10 16.90 11,500 0 0 0
NBC
7.5
7.5
7.60 7.60 7.50 19,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 0 0 0 0
NBP
7.2
7.2
7.20 7.20 7.10 1,200 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
29
29
29 29 29 100 0 0 0
NCG
11.2
11.2
10.80 11.20 10.80 20,400 0 0 0
NCS
34.4
34.4
34.50 34.50 34.40 5,000 0 0 0
NCT
85.5
85.5
85.20 86.30 85.20 22,800 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
8.6
8.6
8.60 8.60 8.50 45,100 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.50 4.70 4.50 7,800 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.0
6.0
6.01 6.01 6.01 0 0 0 0
NED
5.7
5.7
5.70 5.70 5.70 15,200 0 0 0
NET
61
61
61 61 61 800 0 0 0
NFC
52
52
52 52 52 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.7
7.7
7.74 7.76 7.20 103,400 0 0 0
NHC
20.1
20.1
22.39 22.39 20.10 1,100 0 0 0
NHH
9.8
9.8
9.60 9.80 9.60 30,500 0 0 0
NHT
11.4
11.4
11.30 11.35 11.30 2,300 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
10.70 10.80 10.60 1,178,100 0 0 0
NLG
25.3
25.3
25.20 25.45 24.80 1,582,300 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
40.4
40.4
40.30 40.50 39.90 36,300 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.1
4.1
4.31 4.31 4.10 147,100 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.8
10.8
10.80 10.80 10.80 300 0 0 0
NRC
4.6
4.6
4.70 4.70 4.60 887,800 0 0 0
NSC
65.5
65.5
65 65.50 65 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.20 4.10 4,900 0 0 0
NSL
13.7
13.7
13.60 13.70 13.60 5,100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
11.90 12.40 11.90 600 0 0 0
NT2
20.7
20.7
20.40 20.70 20.40 530,000 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50
50
50 50 50 0 0 0 0
NTL
12.4
12.4
12.60 12.60 12.35 220,900 0 0 0
NTP
52.3
52.3
51.20 52.30 50.70 234,300 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.8
11.8
11.90 11.90 11.70 352,000 0 0 0
NVL
13
13
12.90 13 12.70 9,517,800 0 0 0
NVP
17.3
17.3
17.30 17.30 17.30 100 0 0 0
NVT
8.0
8.0
7.98 7.98 7.98 0 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
10.2
10.2
10.25 10.30 10.05 4,596,700 0 0 0
OCH
6.5
6.5
6.40 6.70 6.40 33,500 0 0 0
ODE
46.1
46.1
46.10 46.30 45.90 18,400 0 0 0
OGC
2.1
2.1
2.15 2.18 2.13 233,900 0 0 0
OIL
13.9
13.9
13.70 14.30 13.60 4,743,000 0 0 0
ONE
9.5
9.5
9.50 9.50 9.50 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20.1
20.1
20 20.05 19.95 4,500 0 0 0
ORS
13.6
13.6
13.85 13.85 13.55 3,317,100 0 0 0
PAC
14.7
14.7
14.95 14.95 14.60 75,900 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.7
18.7
18.70 18.80 18.45 575,900 0 0 0
PAP
29
29
29 29 29 500 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 1,300 0 0 0
PAT
67.6
67.6
67.00 67.96 67.00 8,000 0 0 0
PBC
5.3
5.3
5.30 5.30 5.30 200 0 0 0
PBP
10.9
10.9
10.97 10.97 10.88 4,200 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.7
20.7
20.45 20.90 20.45 2,090,900 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 300 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PCH
18.2
18.2
18.10 18.30 18 122,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PCT
10.1
10.1
10.10 10.10 10 300 0 0 0
PDB
24.1
24.1
24.10 24.10 23.80 71,500 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.8
85.8
85.60 87 85.60 3,800 0 0 0
PDR
12
12
11.95 12 11.85 4,129,200 0 0 0
PEG
4.4
4.4
4.40 4.40 4.30 4,200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.0
38.0
38.10 38.10 37.65 289,100 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 8,000 0 0 0
PGB
9.6
9.6
9.50 9.60 9.50 7,600 0 0 0
PGC
13.8
13.8
13.90 13.90 13.80 52,600 0 0 0
PGD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
PGI
23
23
23 23 23 100 0 0 0
PGN
5.9
5.9
6 6.30 5.90 2,100 0 0 0
PGS
67.5
67.5
68 68 67.50 300 0 0 0
PGT
6.3
6.3
6.30 6.30 6.30 100 0 0 0
PGV
21.4
21.4
21.40 21.40 21 7,200 0 0 0
PHC
4.0
4.0
3.97 3.98 3.91 1,100 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
PHP
45.8
45.8
45.90 46.70 45.60 109,100 0 0 0
PHR
33.3
33.3
33.70 33.81 33.27 413,000 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
29.2
29.2
31 31 29.20 39,600 0 0 0
PIC
13.9
13.9
13.10 13.90 13.10 9,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PIT
8.8
8.8
8.80 8.80 8.80 9,800 0 0 0
PIV
6.4
6.4
6.50 6.50 6.30 30,900 0 0 0
PJC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
PJS
22.5
22.5
22.40 22.50 22.40 700 0 0 0
PJT
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.4
19.4
19.50 19.80 19.40 85,800 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
4.6
4.6
4.26 4.61 4.26 252,100 0 0 0
PLX
35.8
35.8
36.15 36.95 35.75 5,211,800 0 0 0
PMB
9.8
9.8
9.50 9.80 9.50 600 0 0 0
PMC
120
120
110.30 120 110.30 1,200 0 0 0
PMG
6.5
6.5
6.20 6.50 6.18 1,600 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 35 100 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 500 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 100 0 0 0
PNJ
38.0
38.0
38.60 38.65 37.60 4,080,500 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
15
15
15.10 15.20 15 4,700 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 100 0 0 0
POW
12.9
12.9
12.75 13 12.75 4,907,500 0 0 0
PPC
8.9
8.9
8.86 8.90 8.85 36,400 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.70 25.80 25.70 6,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PPY
7
7
7 7 7 16,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
9.40 10.50 9.40 5,200 0 0 0
PRE
29.8
29.8
29.90 29.90 29.80 300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 3,000 0 0 0
PRT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PSB
5
5
5 5.10 5 600 0 0 0
PSC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PSD
11.7
11.7
11.90 11.90 11.70 22,700 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PSI
8.4
8.4
8.50 8.50 8.20 105,300 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
18
18
14.20 18.50 14.20 6,200 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 11,400 0 0 0
PTB
31
31
31.25 31.25 30.60 33,400 0 0 0
PTC
5.7
5.7
6.29 6.29 5.69 2,100 0 0 0
PTD
6.1
6.1
6.10 6.10 6 25,100 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
19.2
19.2
19.20 19.20 19.20 200 0 0 0
PTL
1.8
1.8
1.88 1.88 1.73 10,600 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
9.7
9.7
9.60 9.70 9.50 600 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.70 4.80 4.50 7,900 0 0 0
PV2
1.8
1.8
1.70 1.80 1.70 20,300 0 0 0
PVB
21.7
21.7
21.80 22 21.50 45,700 0 0 0
PVC
12.2
12.2
12.30 12.60 12.20 468,500 0 0 0
PVD
18.7
18.7
18.85 19.20 18.60 3,488,900 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 5.80 5.70 20,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66
66
66.20 66.20 65.70 5,300 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.90 5.90 5.80 7,200 0 0 0
PVP
18.0
18.0
18.31 18.41 17.93 654,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
32
32
32.42 34 32 2,531,000 0 0 0
PVT
21
21
21.70 21.80 20.95 6,969,800 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
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
6
6
6 6 6 0 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
10.4
10.4
10.50 10.50 10.30 5,400 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
10.3
10.3
11.90 11.90 10.20 6,700 0 0 0
QCG
10.9
10.9
11 11 10.85 128,100 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 31.40 0 0 0 0
QNS
49.1
49.1
49.10 49.20 48.60 173,600 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
18
18
18 18 18 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
22
22
22 22 22 1,500 0 0 0
QST
24
24
24.90 24.90 24 1,800 0 0 0
QTC
31
31
31 31 31 100 0 0 0
QTP
11.1
11.1
11.10 11.10 11 72,700 0 0 0
RAL
75
75
75.20 76 75 5,600 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
17
17
17 17 17 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
45.4
45.4
45.65 45.80 45.30 201,500 0 0 0
RIC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.5
8.5
8.49 8.49 8.48 330,100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.75 32.75 32.60 7,700 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
15
15
14.80 15 14.80 11,300 0 0 0
S99
7.5
7.5
7.60 7.60 7.50 12,400 0 0 0
SAB
44.7
44.7
44.95 45.10 44.60 443,900 0 0 0
SAC
11
11
10.60 11.80 10.50 5,200 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
5.95 6.10 5.95 32,300 0 0 0
SAS
33.8
33.8
34 34 33.70 24,400 0 0 0
SAV
12.4
12.4
12.55 12.60 11.70 5,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SBA
24.9
24.9
24.60 24.85 24.60 3,900 0 0 0
SBB
19.6
19.6
19.60 19.60 19.60 3,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
13.8
13.8
14.10 14.10 13.60 280,200 0 0 0
SBH
38.8
38.8
38.50 38.80 38 4,300 0 0 0
SBL
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SBM
31.0
31.0
31.00 31.00 31.00 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.4
4.4
4.50 4.50 4.30 791,700 0 0 0
SBT
23
23
22.80 23 22.65 1,197,700 0 0 0
SBV
6.1
6.1
6.08 6.08 6.08 0 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
65.3
65.3
65.10 65.40 65.10 21,700 0 0 0
SCI
10.3
10.3
10 10.30 10 4,300 0 0 0
SCJ
2.5
2.5
2.50 2.50 2.50 100 0 0 0
SCL
26.8
26.8
28.40 28.40 26.30 313,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.5
4.5
4.50 4.50 4.42 1,664,100 0 0 0
SCS
43.2
43.2
43.80 43.80 43.20 155,500 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SD5
7
7
7 7 7 3,000 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
10.5
10.5
10.50 10.50 10.50 26,000 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 0 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
11.3
11.3
11.30 11.30 11.30 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
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
76.7
76.7
76.80 76.80 75.20 8,200 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.2
15.2
15.20 15.20 15.20 1,400 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.75 10.75 10.75 0 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 100 0 0 0
SGB
13.5
13.5
12.70 14.30 12.70 86,900 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 1,000 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 1,000 0 0 0
SGH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 100 0 0 0
SGN
53.1
53.1
53 53.40 52.50 10,600 0 0 0
SGP
20
20
19 20.70 19 64,300 0 0 0
SGR
9.9
9.9
10.05 10.05 9.88 6,300 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
9.5
9.5
9.70 9.70 9.50 3,800 0 0 0
SHA
3.9
3.9
3.89 3.90 3.81 2,600 0 0 0
SHB
11.8
11.8
11.85 11.95 11.70 52,583,100 0 0 0
SHC
10
10
10 10 10 100 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14.6
14.6
14.70 14.70 14.45 274,400 0 0 0
SHN
6.9
6.9
6.90 7.30 6.80 227,100 0 0 0
SHP
31
31
31 31 31 200 0 0 0
SHS
14.9
14.9
15.20 15.20 14.80 6,441,600 0 0 0
SID
11.6
11.6
11.60 11.60 11.60 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
17.4
17.4
17.40 17.40 17.40 100 0 0 0
SJD
13.9
13.9
13.85 13.95 13.85 18,600 0 0 0
SJE
11.9
11.9
11.80 12 11.80 59,100 0 0 0
SJG
21
21
21 21 21 0 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
54.10 57 54.10 17,200 0 0 0
SKG
7.6
7.6
7.54 7.63 7.54 9,500 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
22.8
22.8
22.90 22.90 22.80 200 0 0 0
SLS
148
148
148.20 148.20 148 2,000 0 0 0
SMA
6.7
6.7
6.66 6.66 6.66 1,000 0 0 0
SMB
40.9
40.9
40.30 40.85 40.30 2,200 0 0 0
SMC
10.2
10.2
10.10 10.25 10.05 145,000 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.2
9.2
9 9.20 9 200 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 100 0 0 0
SNZ
24.2
24.2
24.50 24.50 24.20 1,100 0 0 0
SP2
24
24
24 24 24 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
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SPV
36
36
36 36 36 100 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
38.8
38.8
38.75 38.75 38.75 0 0 0 0
SRF
6.8
6.8
6.68 6.99 6.62 11,100 0 0 0
SSB
17.7
17.7
18 18.05 17.70 1,666,600 0 0 0
SSC
22.7
22.7
22.70 22.70 22.70 1,100 0 0 0
SSG
5.6
5.6
5.60 5.60 5.50 400 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.9
20.9
21.05 21.15 20.85 9,488,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2.06 2.07 2.03 27,000 0 0 0
STB
76.7
76.7
76.20 78 76.20 4,406,100 0 0 0
STC
11.2
11.2
11.30 11.30 11.20 1,700 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
22.9
22.9
22.90 22.90 22.90 100 0 0 0
STK
7.7
7.7
7.80 8 7.70 40,300 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.4
16.4
16 16.35 15.50 8,800 0 0 0
SVD
4.4
4.4
4.61 4.62 4.35 16,400 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
3.1
3.1
3.20 3.20 3.10 86,800 0 0 0
SVT
9.4
9.4
9.49 9.49 9.35 20,100 0 0 0
SWC
23.8
23.8
23.80 23.80 23.80 1,000 0 0 0
SZB
40.3
40.3
40.30 40.30 40.30 2,900 0 0 0
SZC
18.6
18.6
18.92 19.07 18.50 493,700 0 0 0
SZE
7.6
7.6
7.61 7.61 7.42 12,700 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.7
28.7
29.35 29.35 28.68 35,400 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.70 10.70 10.30 17,400 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 31.50 2,100 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 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.4
32.4
32 32.70 32 10,974,600 0 0 0
TCH
12.2
12.2
12.15 12.40 12.05 4,808,600 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.1
29.1
29.20 29.20 29 45,800 0 0 0
TCM
16.9
16.9
16.80 16.85 16.60 614,200 0 0 0
TCO
10.8
10.8
10.75 10.80 10.50 244,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 100 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 0 0 0 0
TCW
29.3
29.3
29.70 29.70 29.20 6,000 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 300 0 0 0
TDC
7.1
7.1
7.10 7.14 6.96 63,400 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 100 0 0 0
TDG
2.3
2.3
2.29 2.30 2.25 12,800 0 0 0
TDH
3.2
3.2
3.29 3.29 3.20 29,000 0 0 0
TDM
58.1
58.1
60.20 60.20 57.50 26,700 0 0 0
TDP
29.9
29.9
30 30 29.91 248,800 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.5
6.5
6.61 6.61 6.32 51,800 0 0 0
TDW
47.5
47.5
47.50 47.50 47.50 0 0 0 0
TED
64.5
64.5
64.50 64.50 64.50 400 0 0 0
TEG
5.9
5.9
5.95 5.95 5.85 4,100 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
41.90 41.90 41.90 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.40 4,300 0 0 0
TH1
6.2
6.2
6.30 6.30 6 3,100 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
134.5
134.5
136 136 133 9,900 0 0 0
THG
29.0
29.0
28.95 29 28.75 12,200 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 37,300 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.1
7.1
7.10 7.10 7 3,000 0 0 0
THU
12
12
12 12 12 0 0 0 0
THW
17.8
17.8
17 17.80 17 6,800 0 0 0
TID
19.1
19.1
19.10 19.10 19.10 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.90 6 5.80 810,900 0 0 0
TIN
104
104
104 104.10 104 1,300 0 0 0
TIP
16.2
16.2
16.30 16.58 16.20 19,600 0 0 0
TIS
4.1
4.1
4 4.10 4 2,900 0 0 0
TIX
39
39
39 39 39 0 0 0 0
TJC
9
9
9.50 9.50 9 7,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
10.9
10.9
10.80 11 10.80 2,300 0 0 0
TL4
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TLD
8.3
8.3
8.21 8.27 8.10 59,000 0 0 0
TLG
50.4
50.4
50.50 50.90 50.40 103,000 0 0 0
TLH
3.7
3.7
3.73 3.75 3.70 113,000 0 0 0
TLP
7.4
7.4
7.30 9 6.90 37,000 0 0 0
TMB
47.1
47.1
47.10 47.10 47.10 200 0 0 0
TMC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
52.9
52.9
53.50 53.50 52.90 3,000 0 0 0
TMS
35.9
35.9
35.90 35.90 35.90 0 0 0 0
TMT
10.7
10.7
11 11 10.50 5,400 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
12.6
12.6
12.60 12.60 12.60 100 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
26.1
26.1
26.05 26.05 26.05 0 0 0 0
TNG
16.5
16.5
16.70 16.70 16.50 243,100 0 0 0
TNH
8
8
8.05 8.08 7.99 83,500 0 0 0
TNI
5.3
5.3
5.59 5.60 5.30 111,100 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
9.8
9.8
9.70 9.90 9.50 52,800 0 0 0
TNW
13.9
13.9
13.90 13.90 13.90 500 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
93
93
93.10 93.20 92.50 7,900 0 0 0
TOT
13.7
13.7
14.50 14.50 13.70 600 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
14.5
14.5
14.50 14.60 14.45 2,307,600 0 0 0
TPC
12.7
12.7
13.50 13.50 12.50 4,500 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
36.9
36.9
37 37 36.50 2,300 0 0 0
TRC
20.6
20.6
21.50 21.65 20.50 359,400 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
6.2
6.2
6.20 6.20 5.70 3,700 0 0 0
TSB
19.8
19.8
19.90 19.90 19.80 4,000 0 0 0
TSC
2.0
2.0
1.98 1.98 1.94 72,000 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TT6
11.9
11.9
11.90 11.90 11.90 500 0 0 0
TTA
11.4
11.4
11.15 11.35 11.10 317,000 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
88
88
88 88 88 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.6
1.6
1.57 1.62 1.57 599,900 0 0 0
TTG
20.5
20.5
20.50 20.50 19.50 5,200 0 0 0
TTH
2.2
2.2
2.50 2.50 2.20 330,400 0 0 0
TTL
9
9
9 9 9 0 0 0 0
TTN
12.3
12.3
12.10 12.30 12.10 7,100 0 0 0
TTS
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 200 0 0 0
TUG
23.2
23.2
21 23.20 21 800 0 0 0
TV1
20.1
20.1
20.20 20.40 20 6,800 0 0 0
TV2
25.9
25.9
26.15 26.30 25.85 97,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 500 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 400 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.4
6.4
6.80 6.85 6.35 11,500 0 0 0
TVC
7.5
7.5
7.50 7.50 7.40 1,200 0 0 0
TVD
8.7
8.7
8.60 8.70 8.60 3,800 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
9.10 9.40 9.10 464,500 0 0 0
TVS
14.8
14.8
14.25 14.75 14.10 218,000 0 0 0
TVT
14.8
14.8
14.90 14.95 14.75 300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4
4
4 4 4 0 0 0 0
TYA
16.8
16.8
16.90 16.90 16.80 5,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.60 4,200 0 0 0
UDL
25.5
25.5
25.50 25.50 25.50 500 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
55.9
55.9
55.90 55.90 55.90 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 0 0 0 0
UPC
33
33
33 33 33 100 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 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
11 11 11 2,300 0 0 0
VC2
3.1
3.1
3.10 3.10 3 17,100 0 0 0
VC3
23.6
23.6
23.80 23.90 23.60 937,900 0 0 0
VC6
20
20
20 20 20 100 0 0 0
VC7
7.2
7.2
7.10 7.30 7 41,700 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
58.7
58.7
58.40 59.30 58.20 5,324,200 0 0 0
VCC
9.6
9.6
9.50 9.60 9.40 11,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
298 298 294 600 0 0 0
VCG
15.5
15.5
15.50 15.70 15.50 2,801,300 0 0 0
VCI
21.2
21.2
21.70 21.75 21.20 7,442,100 0 0 0
VCM
6.3
6.3
7 7 6.30 3,400 0 0 0
VCP
23.6
23.6
23.60 23.60 23.60 11,000 0 0 0
VCR
48
48
48 48.10 48 4,000 0 0 0
VCS
31.8
31.8
32.10 32.20 31.80 40,500 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
25.2
25.2
25.50 25.50 25 1,300 0 0 0
VDS
11.6
11.6
11.80 11.80 11.60 591,300 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 2.90 100 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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VEA
36.4
36.4
36.20 36.70 36.20 334,200 0 0 0
VEC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
VEF
78.5
78.5
78.40 79.70 78.40 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 200 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
44.3
44.3
44.40 44.40 44.25 500 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VGC
40.5
40.5
40 40.50 39.95 227,900 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 100 0 0 0
VGI
82.5
82.5
82.73 83.60 82.25 166,900 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28 28.20 28 15,800 0 0 0
VGR
122.7
122.7
123 123 122.60 1,300 0 0 0
VGS
17.3
17.3
17.30 17.70 17.10 79,100 0 0 0
VGT
11.3
11.3
11.20 11.40 11.20 95,700 0 0 0
VGV
50.9
50.9
50.90 50.90 50.90 100 0 0 0
VHC
52.1
52.1
52.20 52.20 51.80 245,200 0 0 0
VHD
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHE
2.8
2.8
2.90 3 2.80 40,600 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 94,900 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
72.1
72.1
73.20 74.50 72.10 13,952,300 0 0 0
VIB
13.7
13.7
13.65 13.74 13.61 5,214,400 0 0 0
VIC
247.7
247.7
252 255.80 244.60 4,857,800 0 0 0
VID
4.5
4.5
4.53 4.53 4.53 0 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.9
14.9
14.90 15.20 14.90 9,300 0 0 0
VIG
4
4
4 4.10 4 47,900 0 0 0
VIM
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.8
9.8
9.72 9.75 9.70 14,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
25.90 27.50 22.60 11,800 0 0 0
VIW
23.9
23.9
23.80 24.60 23.70 96,900 0 0 0
VIX
13.6
13.6
13.80 13.90 13.60 35,706,800 0 0 0
VJC
125
125
126 126.50 124.50 892,800 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 300 0 0 0
VLB
47.8
47.8
47.60 47.80 47.60 4,700 0 0 0
VLC
11.8
11.8
11.80 11.80 11.70 15,200 0 0 0
VLG
7.8
7.8
7.80 7.80 7.80 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.8
3.8
3.90 3.90 3.80 300 0 0 0
VMD
13.9
13.9
13.95 13.95 13.80 2,400 0 0 0
VMG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.8
13.8
13.80 14 13.80 2,200 0 0 0
VNB
15.6
15.6
13.70 15.60 13.70 234,700 0 0 0
VNC
36
36
36 36 36 1,100 0 0 0
VND
15.9
15.9
16.05 16.15 15.85 5,956,600 0 0 0
VNF
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VNG
6.1
6.1
6.09 6.09 6.09 200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 3,100 0 0 0
VNL
18.9
18.9
18.90 18.90 18.90 100 0 0 0
VNM
61.3
61.3
61 61.80 61 1,620,000 0 0 0
VNP
18.5
18.5
17.40 18.60 17.40 121,900 0 0 0
VNR
17.6
17.6
17.60 17.60 17.50 20,400 0 0 0
VNS
6.4
6.4
6.31 6.50 6.30 9,600 0 0 0
VNT
29.3
29.3
26.70 29.30 26.70 7,900 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 9,000 0 0 0
VNZ
601
601
598 605 598 3,900 0 0 0
VOS
11
11
11.25 11.25 11 201,000 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.4
27.4
27.35 27.55 27.25 11,247,800 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
21.1
21.1
21 21.05 21 3,000 0 0 0
VPG
1.7
1.7
1.71 1.73 1.69 279,800 0 0 0
VPH
3.0
3.0
3.04 3.04 2.97 17,500 0 0 0
VPI
58.7
58.7
58.60 59 57.20 2,887,000 0 0 0
VPL
85.9
85.9
82.50 88.20 82.50 2,456,000 0 0 0
VPR
7
7
7 7 7 2,400 0 0 0
VPS
8.7
8.7
8.72 8.72 8.70 6,700 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
11
10.80 11.30 10.65 24,500 0 0 0
VRE
26.3
26.3
26.20 27.15 26.20 4,030,100 0 0 0
VRG
12.7
12.7
13.10 13.10 12.70 6,200 0 0 0
VSA
18.1
18.1
18 18.10 18 300 0 0 0
VSC
13.5
13.5
13.80 13.85 13.50 5,109,100 0 0 0
VSE
7.8
7.8
7.50 7.80 7.50 900 0 0 0
VSF
26.2
26.2
26.10 26.30 26 42,900 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.3
41.3
41.25 41.30 41.20 12,700 0 0 0
VSI
18.5
18.5
18.60 18.60 18.50 1,000 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
3
3
3 3 3 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VTC
9.9
9.9
10.80 10.80 9.90 1,800 0 0 0
VTD
4.6
4.6
4.50 4.70 4.50 601,800 0 0 0
VTE
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
37.5
37.5
37.50 37.50 37.50 100 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 10.45 70,300 0 0 0
VTP
50.4
50.4
51.20 51.80 50.40 535,900 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.80 9.90 9.80 1,600 0 0 0
VTV
14.5
14.5
14.10 14.50 14.10 19,400 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.60 20.50 1,282,800 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 1,800 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
55.2
55.2
52.30 55.20 52.20 600 0 0 0
WSS
6
6
6 6.10 5.90 9,600 0 0 0
WTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
X20
10.7
10.7
10.70 10.70 10.70 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 100 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
XMP
15.4
15.4
15.39 15.39 15.39 0 0 0 0
XPH
13.2
13.2
14.50 14.50 13.20 4,900 0 0 0
YBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 0 0 0 0
YEG
7.2
7.2
7.32 7.32 7.18 531,600 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^VN30
1,967.6
1,967.6
0 0 0 274,108,977 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |