DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/09/2026

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 11/09/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.2
28.2
28.20 28.20 28.20 0 0 0 0
AAA
7.2
7.2
7.22 7.44 7.16 2,197,500 0 0 0
AAH
1.8
1.8
1.80 1.90 1.70 174,900 0 0 0
AAM
7.5
7.5
7.70 7.70 7.29 2,400 0 0 0
AAS
8.7
8.7
8.70 9 8.60 1,405,800 0 0 0
AAT
2.2
2.2
2.20 2.27 2.18 14,600 0 0 0
ABB
17.2
17.2
17.30 17.30 17.20 1,345,300 0 0 0
ABC
10
10
10 10 9.90 4,600 0 0 0
ABI
19.1
19.1
18.90 19.10 18.80 4,800 0 0 0
ABR
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ABS
2.8
2.8
2.89 2.92 2.81 136,300 0 0 0
ABT
50.1
50.1
50.80 50.90 50.10 900 0 0 0
ABW
13.9
13.9
14 14 13.80 154,000 0 0 0
ACB
22.1
22.1
22.30 22.35 22 8,653,100 0 0 0
ACC
4.3
4.3
4.43 4.45 4.29 311,000 0 0 0
ACE
33.8
33.8
34 34 32.70 7,200 0 0 0
ACL
11.2
11.2
11.30 11.65 11.20 4,800 0 0 0
ACM
0.4
0.4
0.40 0.50 0.40 217,200 0 0 0
ACS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
39.1
39.1
39.90 39.90 39 460,800 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
8.0
8.0
8.09 8.20 8.04 49,400 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 700 0 0 0
AGF
1.9
1.9
1.70 1.90 1.60 400 0 0 0
AGG
10.3
10.3
10.30 10.30 10.10 267,100 0 0 0
AGP
27.3
27.3
27.90 28 27.30 2,300 0 0 0
AGR
12.7
12.7
12.85 12.95 12.65 250,900 0 0 0
AGX
132.9
132.9
132.90 132.90 132.90 0 0 0 0
AIC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
AIG
49.3
49.3
49 49.30 48.90 14,600 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.40 5,400 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
13
13
13 13 13 6,900 0 0 0
AMS
7.4
7.4
7.30 7.40 7.30 7,400 0 0 0
AMV
1
1
1.20 1.20 1 699,500 0 0 0
ANV
15.7
15.7
16.10 16.10 15.65 627,900 0 0 0
APF
44.5
44.5
44.50 44.50 44.40 24,300 0 0 0
APG
4.7
4.7
4.70 4.75 4.65 110,200 0 0 0
APH
6.4
6.4
6.41 6.55 6.40 472,000 0 0 0
API
5.5
5.5
5.50 5.60 5.30 58,000 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
6
6
6 6.20 5.90 504,900 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
16.1
16.1
16.10 16.10 15.70 700 0 0 0
ASM
5.2
5.2
5.37 5.37 5.20 153,600 0 0 0
ASP
14.3
14.3
14.50 14.70 14.15 129,300 0 0 0
AST
67.9
67.9
63.50 67.90 63.40 37,400 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 150,500 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 100 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
40.5
40.5
40.50 40.50 40.50 400 0 0 0
AVG
7.6
7.6
7.90 7.90 7.60 10,000 0 0 0
BAB
10.5
10.5
10.60 10.60 10.50 4,700 0 0 0
BAF
32.1
32.1
32.10 32.20 31.85 1,287,500 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
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.6
12.6
12.50 12.90 12.50 8,500 0 0 0
BCA
19.9
19.9
19.90 19.90 17.70 2,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.70 5.70 5.50 45,900 0 0 0
BCE
5.6
5.6
5.68 5.68 5.45 11,600 0 0 0
BCF
35.7
35.7
35.71 35.71 35.71 100 0 0 0
BCM
38.9
38.9
40.70 41.05 38.80 930,400 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.5
26.5
27 27 26.50 900 0 0 0
BDT
9
9
9.20 9.20 8.60 10,500 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
46.8
46.8
47 47.40 46 54,400 0 0 0
BGE
2.8
2.8
2.80 2.80 2.60 894,700 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
29.9
29.9
30.08 30.08 28.94 3,000 0 0 0
BHP
8
8
10.50 10.50 8 900 0 0 0
BIC
21.3
21.3
21.45 21.45 21.25 4,900 0 0 0
BID
35.6
35.6
36.20 36.25 35.60 4,969,500 0 0 0
BIG
4.8
4.8
4.60 4.80 4.60 738,000 0 0 0
BIO
12
12
12 12 12 800 0 0 0
BKC
12.9
12.9
13 13 12.60 8,100 0 0 0
BKG
1.9
1.9
1.90 1.90 1.82 109,200 0 0 0
BLI
8.1
8.1
7.80 8.10 7.80 10,000 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
11.0
11.0
10.85 11.15 10.85 1,000 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
13.5
13.5
13.70 13.80 13.50 43,600 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.7
9.7
9.70 9.70 9.70 200 0 0 0
BMP
140.3
140.3
142 142 140.30 42,600 0 0 0
BMS
12.4
12.4
13 13 12.20 102,800 0 0 0
BMV
3.9
3.9
4 4 3.90 300 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 278,600 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BOT
1.4
1.4
1.40 1.50 1.30 599,900 0 0 0
BPC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 200 0 0 0
BRC
11.1
11.1
11.10 11.10 11.10 1,100 0 0 0
BRR
17.4
17.4
17.40 17.40 17.20 1,100 0 0 0
BRS
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 2,500 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
18
18
18 18 18 0 0 0 0
BSI
26.8
26.8
27.90 28 26.80 463,000 0 0 0
BSL
12.5
12.5
13.10 13.10 12.30 3,300 0 0 0
BSP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSQ
15.8
15.8
15.80 15.80 15.80 300 0 0 0
BSR
27.6
27.6
27.60 28.20 27.45 17,225,900 0 0 0
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.2
19.2
19.20 19.20 19.20 700 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.2
7.2
7.15 7.26 7.15 135,000 0 0 0
BTS
4.6
4.6
4.70 4.80 4.60 900 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 1,600 0 0 0
BVH
64
64
63.10 65.90 63.10 770,400 0 0 0
BVL
11.7
11.7
11.70 11.70 11.70 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.5
27.5
28.20 28.40 27.50 974,300 0 0 0
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
41.7
41.7
41.75 42.20 41.60 34,300 0 0 0
BWS
31
31
30 31 29.50 46,900 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
16.90 16.90 16.90 0 0 0 0
C47
8.8
8.8
8.22 8.75 8.22 6,700 0 0 0
C4G
5.4
5.4
5.30 5.50 5.30 183,000 0 0 0
C69
16.8
16.8
16.70 16.80 16.60 130,600 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 11,200 0 0 0
CAG
5.8
5.8
5.90 6 5.80 7,400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.9
41.9
42.50 42.50 41.30 8,700 0 0 0
CAT
13.9
13.9
14 14.10 13.70 26,300 0 0 0
CBI
12.8
12.8
12.80 12.80 12.80 0 0 0 0
CBS
23.9
23.9
23.50 24.10 22.80 8,700 0 0 0
CC1
36.9
36.9
36.86 36.86 36.86 0 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 200 0 0 0
CCI
17.7
17.7
16.50 17.65 16.50 3,400 0 0 0
CCL
3.5
3.5
3.52 3.58 3.49 38,500 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
13 14.30 12.90 2,200 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
19.20 19.40 19 144,200 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.30 25.30 25 1,900 0 0 0
CDO
1.5
1.5
1.40 1.50 1.40 44,200 0 0 0
CDP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CDR
4.1
4.1
4.30 4.30 4.10 1,200 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 10,000 0 0 0
CEO
11.9
11.9
12.60 12.60 11.90 9,125,300 0 0 0
CET
3.6
3.6
3.40 3.60 3.30 318,400 0 0 0
CFM
5.4
5.4
5.40 5.40 5.40 3,000 0 0 0
CFV
13.4
13.4
13.40 13.40 13.40 100 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.0
26.0
26 26 25.95 2,300 0 0 0
CHS
10
10
10 10 10 1,100 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.3
9.3
9.50 9.50 8.90 700 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CIG
7.3
7.3
6.90 7.48 6.90 13,600 0 0 0
CII
13.3
13.3
14.05 14.05 13.25 15,173,200 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
56.0
56.0
55.96 56.12 55.71 7,600 0 0 0
CKD
19.1
19.1
19.50 19.50 19.10 500 0 0 0
CKG
5.6
5.6
5.61 5.69 5.60 34,600 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
54
54
54.70 54.70 53 1,700 0 0 0
CLH
20
20
20.10 20.10 20 2,900 0 0 0
CLL
27.2
27.2
27.15 27.20 27.15 1,800 0 0 0
CLM
56
56
56 56 56 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.9
12.9
13.20 13.20 12.80 48,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CMD
17.9
17.9
17.90 17.90 17.90 400 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
23.4
23.4
23.70 23.70 23.15 88,600 0 0 0
CMI
1.2
1.2
1.10 1.20 1.10 500 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.8
16.8
16.60 16.80 16.60 1,000 0 0 0
CMN
16.5
16.5
16.60 16.60 16 1,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.4
5.4
5.40 5.40 5.40 9,200 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 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.58 4.65 4.56 29,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
28.70 31.50 28.70 200 0 0 0
CNG
22
22
22.30 22.30 22 2,400 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 200 0 0 0
COM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
15.9
15.9
15.50 15.90 15.50 1,100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 100 0 0 0
CQN
29.9
29.9
29.90 30.20 29.80 31,700 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 2,000 0 0 0
CRC
5.2
5.2
5.22 5.22 5.07 135,500 0 0 0
CRE
6.1
6.1
6.35 6.40 6.10 182,800 0 0 0
CSC
8.9
8.9
9.10 9.10 8.60 37,400 0 0 0
CSI
15
15
15.30 15.30 15 200 0 0 0
CSM
12.8
12.8
12.80 13.05 12.20 45,000 0 0 0
CSV
20.9
20.9
21.25 21.45 20.75 287,400 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.2
6.2
7.10 7.10 6.20 700 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 300 0 0 0
CTD
58
58
58.80 58.90 57.50 298,700 0 0 0
CTF
21.3
21.3
21.30 21.30 21 287,900 0 0 0
CTG
30.0
30.0
30.45 30.50 29.90 11,049,200 0 0 0
CTI
16.1
16.1
16.45 16.45 15.90 292,500 0 0 0
CTP
6.8
6.8
6.70 6.80 6.40 710,400 0 0 0
CTR
74
74
73.60 74 72.60 188,100 0 0 0
CTS
21.5
21.5
22.15 22.15 21.50 1,940,500 0 0 0
CTT
17.3
17.3
17.30 17.30 17.30 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
11.2
11.2
11.20 11.30 11.10 8,000 0 0 0
D2D
30.0
30.0
29.70 30.60 29.30 108,700 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
14.80 14.80 14.80 100 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.31 2.38 2.23 16,500 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.94 7.94 7.94 0 0 0 0
DBC
16
16
16.55 16.55 16 2,720,300 0 0 0
DBD
47.0
47.0
46.40 46.95 45.55 12,700 0 0 0
DBM
25.2
25.2
25.30 25.30 25.20 200 0 0 0
DBT
13
13
13 13.85 13 22,200 0 0 0
DC1
5.2
5.2
4.70 5.20 4.70 1,500 0 0 0
DC2
5.6
5.6
5.80 5.80 5.60 900 0 0 0
DC4
6.5
6.5
6.56 6.59 6.46 43,100 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
38.4
38.4
37 39.10 37 651,700 0 0 0
DCM
32.5
32.5
32.80 33.30 32.40 4,512,500 0 0 0
DCR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 97,200 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 10,600 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 61,200 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.2
9.2
9.20 9.20 9.20 100 0 0 0
DDV
17.2
17.2
17.90 18 17.10 653,200 0 0 0
DFC
28.5
28.5
28.50 28.50 28 3,100 0 0 0
DFF
0.4
0.4
0.50 0.50 0.40 802,000 0 0 0
DGC
41.8
41.8
42.38 42.38 41.75 1,158,600 0 0 0
DGT
3.8
3.8
3.80 3.80 3.60 37,300 0 0 0
DGW
44.4
44.4
44.90 47 43.90 3,781,000 0 0 0
DHA
52
52
52 52 51.90 18,900 0 0 0
DHB
11
11
11.10 11.20 11 38,700 0 0 0
DHC
35.8
35.8
36.60 36.60 35.60 525,300 0 0 0
DHD
26.8
26.8
27 27 26.80 3,300 0 0 0
DHG
90.5
90.5
90.88 90.88 90.31 12,600 0 0 0
DHM
7.0
7.0
6.98 7.04 6.80 10,000 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 300 0 0 0
DHT
55
55
55.90 55.90 54 1,200 0 0 0
DIC
0.7
0.7
0.70 0.80 0.70 36,700 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DIG
10.1
10.1
10.20 10.20 9.97 5,101,700 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.2
4.2
4.30 4.30 4.10 147,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.1
2.1
2.14 2.14 2.09 344,000 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
19.2
19.2
19.20 19.20 19.20 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 0 0 0 0
DMN
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
6.8
6.8
7.80 7.80 6.80 300 0 0 0
DNE
8.6
8.6
9.50 10 8.60 4,300 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
20.5
20.5
20.50 20.50 20.50 100 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 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
27.2
27.2
27.40 27.40 27.10 2,700 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
62.2
62.2
61.50 62.50 61.50 6,400 0 0 0
DPG
27.1
27.1
27.85 27.85 26.90 264,800 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
22.4
22.4
22.80 23.15 22.35 4,268,600 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.5
37.5
37.90 38.55 37.50 367,300 0 0 0
DQC
9.4
9.4
9.40 9.40 9.40 1,900 0 0 0
DRC
9.9
9.9
10.05 10.05 9.92 211,600 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 200 0 0 0
DRH
1.7
1.7
1.69 1.69 1.65 130,300 0 0 0
DRI
14.4
14.4
14.70 14.70 14.30 676,600 0 0 0
DRL
42.5
42.5
41.60 42.50 41.60 17,100 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
22.20 22.20 21.80 480,900 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.7
36.7
36.70 36.70 36.70 900 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
6.7
6.7
7.30 7.30 6.70 297,400 0 0 0
DTA
3.4
3.4
3.42 3.45 3.24 13,400 0 0 0
DTD
10.6
10.6
10.90 10.90 10.50 168,800 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.5
10.5
10.60 10.60 10.50 1,300 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DTP
58
58
58.50 58.50 58 1,200 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
0.8
0.8
0.70 0.80 0.70 141,300 0 0 0
DVM
4.6
4.6
4.50 4.60 4.50 44,800 0 0 0
DVN
17.2
17.2
17.40 17.40 17.20 12,700 0 0 0
DVP
73.8
73.8
73.90 74.20 73.50 11,200 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
10.8
10.8
11.10 11.15 10.70 15,177,400 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.9
12.9
13.40 13.40 12.90 353,800 0 0 0
DXS
5.4
5.4
5.61 5.62 5.40 2,469,200 0 0 0
DXV
3.4
3.4
3.17 3.36 3.16 500 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
EFI
2.1
2.1
2.20 2.20 2.10 900 0 0 0
EIB
16.8
16.8
16.85 16.85 16.60 3,902,500 0 0 0
EIC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
EID
19
19
19.10 19.10 19 800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 200 0 0 0
ELC
13.2
13.2
13.60 13.60 13.05 479,400 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18
18
18 18 18 0 0 0 0
EVE
8.3
8.3
8.30 8.32 8.30 15,000 0 0 0
EVF
11.7
11.7
11.85 11.90 11.50 1,561,200 0 0 0
EVG
4.1
4.1
4.10 4.15 4.05 552,000 0 0 0
EVS
4.8
4.8
5 5 4.70 314,600 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
3.03 3.03 2.82 262,200 0 0 0
FCN
11
11
11.05 11.10 10.70 556,300 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 200 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 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 2,500 0 0 0
FIC
15.8
15.8
15.70 16.60 15.70 5,700 0 0 0
FID
1.3
1.3
1.40 1.40 1.30 190,700 0 0 0
FIR
3.0
3.0
3.24 3.24 3.04 436,400 0 0 0
FIT
2.9
2.9
2.90 2.96 2.88 178,800 0 0 0
FMC
33.5
33.5
33.30 33.50 32.60 24,200 0 0 0
FOC
61.5
61.5
61.50 61.50 61 12,200 0 0 0
FOX
61.1
61.1
61.80 62.10 61.10 59,200 0 0 0
FPT
72.7
72.7
74.40 74.40 72.70 5,655,200 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
137
137
139.80 139.80 136 274,600 0 0 0
FSO
9.5
9.5
9.50 9.50 9.50 100 0 0 0
FT1
39
39
39 39 39 200 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.30 0.40 0.30 61,100 0 0 0
FTS
20.6
20.6
21.20 21.30 20.40 1,407,000 0 0 0
G20
0.6
0.6
0.50 0.60 0.50 20,300 0 0 0
G36
7.9
7.9
8.20 8.20 7.90 94,700 0 0 0
GAS
82.9
82.9
85.80 86.70 82.90 1,451,400 0 0 0
GCB
5.1
5.1
5.10 5.10 5.10 2,500 0 0 0
GCF
19
19
18.90 19 18.90 16,000 0 0 0
GDA
12.2
12.2
12.20 12.20 12.10 16,900 0 0 0
GDT
15.8
15.8
15.85 16 15.80 13,600 0 0 0
GDW
33.2
33.2
33.20 33.20 33.20 2,100 0 0 0
GEG
12.4
12.4
12.50 12.50 12.30 142,400 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
24.0
24.0
24.90 24.90 23.95 8,173,800 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 4,000 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GIC
11
11
11.10 11.60 10.60 600 0 0 0
GIL
7.6
7.6
7.70 7.79 7.60 144,000 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
74.6
74.6
75.20 76 74.20 1,080,800 0 0 0
GMH
6.9
6.9
6.70 6.86 6.49 400 0 0 0
GMX
17.2
17.2
17.20 17.20 17.20 0 0 0 0
GND
25.9
25.9
25.90 25.90 25.90 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.80 6,200 0 0 0
GSM
24.3
24.3
24.30 24.30 24.30 0 0 0 0
GSP
9.9
9.9
9.87 9.95 9.87 27,700 0 0 0
GTA
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GTD
90
90
106.30 106.30 90 7,300 0 0 0
GTS
10.5
10.5
10.59 10.59 9.96 400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30
30
31.60 32.10 30 3,827,500 0 0 0
GVT
79.5
79.5
79.50 79.50 79.50 100 0 0 0
H11
6.4
6.4
5.70 6.40 5.70 200 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
13.6
13.6
13.85 13.90 13.60 2,369,400 0 0 0
HAH
46
46
47 47 46 490,900 0 0 0
HAM
40
40
40 40 40 3,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.50 1,300 0 0 0
HAP
7.4
7.4
7.10 7.40 7.10 400 0 0 0
HAR
2.5
2.5
2.52 2.52 2.49 30,200 0 0 0
HAS
11.0
11.0
11.25 11.25 10.95 900 0 0 0
HAT
31
31
28.50 31 28.10 2,200 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.4
8.4
8.50 8.51 8.43 27,600 0 0 0
HBC
3.5
3.5
3.70 3.70 3.50 843,600 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5
5
5.20 5.20 5 1,300 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 0 0 0 0
HC3
25
25
25 25 25 1,000 0 0 0
HCC
23
23
23 23 22.90 18,300 0 0 0
HCD
6.3
6.3
6.27 6.27 6.10 32,200 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.5
25.5
26.10 26.20 25 5,841,200 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.4
8.4
8.30 8.40 8.30 2,000 0 0 0
HD6
7.6
7.6
7.50 7.60 7.50 600 0 0 0
HD8
7
7
7 7 7 100 0 0 0
HDA
6.6
6.6
6.60 6.70 6.30 213,500 0 0 0
HDB
26.8
26.8
27.10 27.20 26.60 9,354,300 0 0 0
HDC
11.4
11.4
11.40 11.45 11 1,897,600 0 0 0
HDG
16.0
16.0
16.15 16.15 15.90 1,089,200 0 0 0
HDM
31.6
31.6
31.60 31.60 31.60 500 0 0 0
HDP
26
26
25.60 26 25.60 400 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.9
27.9
27.50 27.90 27.50 1,200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.8
10.8
10.50 10.80 10.50 6,800 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8
8
7.60 8 6.60 7,800 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
111.9
111.9
112.50 112.50 111.90 2,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
79
79
76.30 79 76.10 400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.1
17.1
17.10 17.20 16.85 693,700 0 0 0
HHS
10
10
10.45 10.55 10 1,714,100 0 0 0
HHV
9.5
9.5
9.80 9.83 9.54 3,953,800 0 0 0
HID
4.3
4.3
4.25 4.34 4.12 2,089,500 0 0 0
HII
10.3
10.3
10.65 11 10.30 960,400 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 1,300 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
25.3
25.3
25.50 25.50 25.30 300 0 0 0
HKB
0.3
0.3
0.30 0.40 0.30 65,700 0 0 0
HKT
13.9
13.9
13.60 13.90 13 48,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.2
13.2
12.91 13.20 12.91 900 0 0 0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.7
10.7
10.65 10.90 10.65 3,100 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
29
29
28.50 29 28.50 2,200 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.4
9.4
9.40 9.50 9.30 6,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.3
6.3
6.40 6.50 6.20 1,335,500 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.6
8.6
8.70 8.80 8.40 310,200 0 0 0
HNP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.70 1,300 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
21.3
21.3
21.75 21.80 21.30 22,031,700 0 0 0
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPP
64.8
64.8
62 64.80 62 2,400 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 100 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.0
4.0
4.09 4.09 3.99 549,700 0 0 0
HQC
2.0
2.0
1.98 2 1.94 4,329,300 0 0 0
HRB
31
31
31 31 31 0 0 0 0
HRC
31.2
31.2
31.15 31.15 31.15 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.2
10.2
10.50 10.50 10.20 2,755,300 0 0 0
HSL
9.4
9.4
10.10 10.40 9.40 615,000 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
3.8
3.8
3.80 3.80 3.70 700 0 0 0
HT1
11.8
11.8
11.78 11.87 11.68 382,400 0 0 0
HTC
33
33
33 33 27.10 11,700 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 200 0 0 0
HTG
33.5
33.5
33.50 33.50 33.50 5,000 0 0 0
HTI
18.7
18.7
18.50 18.65 18.35 7,700 0 0 0
HTL
21.4
21.4
20.80 21.40 20.55 500 0 0 0
HTM
10.4
10.4
11.30 12.30 10.40 13,600 0 0 0
HTN
6.7
6.7
6.65 6.65 6.60 712,500 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 5,000 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 500 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HU4
8.5
8.5
8.50 8.50 8.50 1,300 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.4
11.4
11.35 11.50 11.30 9,500 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.80 12.80 12.50 1,762,400 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 50,300 0 0 0
HVH
11.0
11.0
11 11 10.80 137,500 0 0 0
HVN
21.2
21.2
21.40 21.70 21.20 886,300 0 0 0
HVT
23.3
23.3
23.30 23.40 23 3,500 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.4
1.4
1.60 1.60 1.40 2,600 0 0 0
ICG
10
10
10 10 10 8,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.5
24.5
25.09 25.09 24.51 400 0 0 0
ICT
17
17
17 17.05 17 1,900 0 0 0
IDC
30
30
30.80 30.80 29.90 1,266,400 0 0 0
IDI
4.8
4.8
4.80 4.83 4.76 97,100 0 0 0
IDJ
3.5
3.5
3.50 3.60 3.50 450,100 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21.40 21.40 21 23,700 0 0 0
IFS
17.3
17.3
17.30 17.30 17.30 0 0 0 0
IJC
6.8
6.8
7.08 7.09 6.77 2,287,200 0 0 0
ILA
5.9
5.9
6.20 6.20 5.90 6,200 0 0 0
ILB
18.9
18.9
19 19 18.90 14,700 0 0 0
ILC
6
6
7.30 7.30 6 300 0 0 0
ILS
18.4
18.4
18.50 18.80 18.40 8,900 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.1
36.1
37.80 37.80 36.10 16,800 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
36.3
36.3
36.30 36.30 36.30 0 0 0 0
IPA
12.8
12.8
12.90 13 12.70 67,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.3
23.3
23.30 23.30 23.30 100 0 0 0
IST
31
31
31 31 30.40 400 0 0 0
ITC
8.9
8.9
9.05 9.05 8.86 54,100 0 0 0
ITD
11.3
11.3
11.30 11.30 11.30 700 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.40 68,900 0 0 0
ITS
3.1
3.1
3.10 3.10 3.10 0 0 0 0
IVS
6.5
6.5
6.50 6.60 6.40 57,800 0 0 0
JOS
1.2
1.2
1.20 1.30 1.10 19,100 0 0 0
JVC
2.9
2.9
3 3 2.85 128,800 0 0 0
KBC
26.5
26.5
26.60 26.85 26.50 960,900 0 0 0
KCB
9.6
9.6
10.90 10.90 9.60 8,800 0 0 0
KDC
51.3
51.3
51.10 51.30 50.90 121,400 0 0 0
KDH
16.3
16.3
16.90 16.95 16.20 6,525,600 0 0 0
KDM
22.7
22.7
19.30 22.80 19.30 6,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.30 3,100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.76 4.76 4.67 1,530,600 0 0 0
KHP
9.6
9.6
9.61 9.61 9.20 44,400 0 0 0
KHS
12.9
12.9
12.70 12.90 12.70 300 0 0 0
KHW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.29 2.29 2.26 11,800 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.3
33.3
33.40 33.50 32.80 69,500 0 0 0
KSB
13.1
13.1
13.10 13.15 12.90 680,900 0 0 0
KSD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KSF
80
80
80.40 80.80 80 134,200 0 0 0
KST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
21
21
21 21 21 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23
23
23 23 23 200 0 0 0
L12
4.7
4.7
4.70 4.70 4.70 1,400 0 0 0
L14
19.4
19.4
19.50 19.80 19.30 30,100 0 0 0
L18
15
15
14.90 15 14.60 20,300 0 0 0
L40
20.9
20.9
20.60 20.90 19.30 26,300 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 100 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19.10 19 3,000 0 0 0
LAI
8.3
8.3
8.30 8.30 8.30 0 0 0 0
LAS
11.8
11.8
11.80 12 11.70 79,400 0 0 0
LAW
23
23
25.90 25.90 23 200 0 0 0
LBE
14.8
14.8
14.80 14.80 14.60 6,800 0 0 0
LBM
27.8
27.8
28.20 28.20 27.80 9,300 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.9
6.9
7.04 7.04 6.85 1,432,300 0 0 0
LCM
0.5
0.5
0.60 0.60 0.50 18,500 0 0 0
LDG
2.5
2.5
2.60 2.60 2.52 508,100 0 0 0
LDP
7.8
7.8
7.60 7.90 7.60 13,500 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
4.6
4.6
4.81 4.81 4.60 3,000 0 0 0
LHC
46.5
46.5
46.10 46.50 45.50 12,000 0 0 0
LHG
26.8
26.8
27 27 26.75 73,900 0 0 0
LIC
36.4
36.4
34.10 37.90 34.10 6,900 0 0 0
LIG
2.9
2.9
3 3.10 2.90 133,500 0 0 0
LIX
24.5
24.5
24.75 24.75 24.50 24,800 0 0 0
LKW
32
32
32 32 32 100 0 0 0
LLM
31.8
31.8
31.70 32.10 31.70 6,900 0 0 0
LM3
0.7
0.7
0.80 0.80 0.70 900 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 8,000 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 1,200 0 0 0
LPB
46.7
46.7
48 48 46.50 2,241,800 0 0 0
LPT
7.9
7.9
7.60 7.90 7.60 2,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
35.50 36 34 23,200 0 0 0
LSS
8.0
8.0
7.99 7.99 7.78 22,200 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 900 0 0 0
M10
19.7
19.7
19.70 19.70 19.70 3,000 0 0 0
MA1
33.5
33.5
33.50 33.50 33.50 100 0 0 0
MAC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 200 0 0 0
MBB
19.8
19.8
20 20.05 19.75 18,351,700 0 0 0
MBG
2.3
2.3
2.40 2.40 2.20 106,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.5
16.5
17.10 17.20 16.40 5,954,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.10 7.10 7 2,900 0 0 0
MCM
26.5
26.5
26.40 26.50 26.25 22,900 0 0 0
MCO
4.6
4.6
4.70 4.70 4.60 2,000 0 0 0
MCP
27.6
27.6
27.80 27.80 27.50 14,300 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 1,100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
36.7
36.7
37 37 35.60 2,800 0 0 0
MEC
1
1
1.20 1.20 1 52,100 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
6
6 6.30 6 2,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
29
29
29 29.20 28.90 5,000 0 0 0
MGC
9.8
9.8
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 26 300 0 0 0
MHC
7.4
7.4
7.70 7.70 7.24 1,900 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
MIG
15.6
15.6
15.75 15.95 15 291,600 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 100 0 0 0
MKV
11.9
11.9
11.90 11.90 11.90 100 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15.4
15.4
15.40 15.40 15.40 0 0 0 0
MML
26.7
26.7
26.80 26.80 26.50 100,200 0 0 0
MNB
24
24
24 24 24 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.9
13.9
13.90 13.90 13.90 100 0 0 0
MPT
0.6
0.6
0.70 0.70 0.60 13,000 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.0
13.0
12.85 13.05 12.75 3,471,500 0 0 0
MSH
30
30
30.50 30.50 30 145,800 0 0 0
MSN
66.5
66.5
68.60 68.70 66.50 4,606,000 0 0 0
MSR
47.0
47.0
46.61 48.67 46.22 1,882,400 0 0 0
MST
9.7
9.7
10.10 10.10 9.70 914,500 0 0 0
MTA
9.7
9.7
9.90 9.90 9.70 7,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MTP
17.3
17.3
17.30 17.30 17.30 200 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
14
14 14 14 0 0 0 0
MVC
11.8
11.8
12.00 12.09 11.80 11,800 0 0 0
MVN
62
62
65.30 65.30 62 10,600 0 0 0
MWG
71.3
71.3
72.50 72.50 71.30 2,587,600 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.20 47.80 249,200 0 0 0
NAG
6.5
6.5
6.90 6.90 6.50 122,900 0 0 0
NAP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 100 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.8
13.8
13.80 13.80 13.80 600 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 100 0 0 0
NBB
16.6
16.6
16.80 17.10 16.55 40,600 0 0 0
NBC
7.5
7.5
7.60 7.60 7.40 34,500 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
NBP
7.5
7.5
7.80 7.80 7.10 500 0 0 0
NBT
14
14
14 14 14 0 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11
11
11.40 11.50 11 20,000 0 0 0
NCS
33.7
33.7
33.70 33.70 33.70 0 0 0 0
NCT
84
84
85.50 85.50 84 9,500 0 0 0
ND2
32.8
32.8
32.80 32.80 32.80 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
8.5
8.5
8.50 8.50 8.40 82,400 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.60 300 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
6.29 6.29 5.55 500 0 0 0
NED
5.6
5.6
5.70 5.70 5.60 22,500 0 0 0
NET
60
60
60.50 60.50 60 2,600 0 0 0
NFC
52
52
52 52 52 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
7.2
7.2
7.56 7.58 7.21 106,600 0 0 0
NHC
20.1
20.1
20.10 20.10 20.10 0 0 0 0
NHH
9.8
9.8
9.80 9.80 9.70 7,100 0 0 0
NHT
11.2
11.2
11.15 11.30 11.15 2,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
10.2
10.2
10.55 10.60 10.10 2,538,200 0 0 0
NLG
24.7
24.7
24.60 24.90 24 3,623,400 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.2
38.2
39.65 39.65 38 49,600 0 0 0
NNT
61
61
61 61 61 800 0 0 0
NO1
4.0
4.0
4.12 4.12 4.03 16,500 0 0 0
NOS
0.6
0.6
0.50 0.60 0.50 6,800 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 0 0 0 0
NRC
4.6
4.6
4.60 4.60 4.40 1,019,900 0 0 0
NSC
64.5
64.5
64.50 64.50 64.50 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.20 4.40 4.10 75,700 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.20 12.20 12.20 200 0 0 0
NT2
20.5
20.5
20.95 20.95 20.45 611,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50
50
50 50 50 0 0 0 0
NTL
12.8
12.8
12.05 13 12.05 2,674,000 0 0 0
NTP
53.9
53.9
55 55 53.40 236,700 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.7
11.7
11.80 11.90 11.60 233,800 0 0 0
NVL
12.2
12.2
12.75 12.95 12.20 21,690,900 0 0 0
NVP
12.6
12.6
12.60 12.60 12.60 300 0 0 0
NVT
7.3
7.3
7.11 7.30 7.11 500 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 0 0 0 0
OCB
10.2
10.2
10.20 10.25 10.10 2,278,100 0 0 0
OCH
6.2
6.2
6.30 6.30 6.10 61,600 0 0 0
ODE
45.5
45.5
46 46 45.40 22,400 0 0 0
OGC
2.1
2.1
2.10 2.14 2.06 110,500 0 0 0
OIL
13.7
13.7
13.90 14.50 13.60 3,516,200 0 0 0
ONE
8.7
8.7
9 9.10 8.70 3,900 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
13
13
13.40 13.40 13 2,258,300 0 0 0
PAC
14.1
14.1
14.50 14.50 13.80 183,600 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.2
18.2
18.50 18.55 18.05 776,700 0 0 0
PAP
29
29
29 29 29 2,700 0 0 0
PAS
2.2
2.2
2.20 2.20 2.10 19,600 0 0 0
PAT
66.8
66.8
67.58 67.58 66.62 15,100 0 0 0
PBC
5.2
5.2
5.30 5.40 5.20 5,200 0 0 0
PBP
10.1
10.1
10.14 10.14 10.14 300 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.4
20.4
20.50 20.75 20.20 1,674,100 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
18.4
18.4
18.12 18.40 18.12 11,400 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
18.2
18.2
18.40 18.50 18.20 92,400 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10 3,200 0 0 0
PDB
24.1
24.1
23.90 24.20 22.70 180,100 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.7
85.7
86.80 86.80 85.70 1,100 0 0 0
PDR
11.8
11.8
11.90 11.95 11.60 6,205,700 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 700 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 42.10 100 0 0 0
PET
38.3
38.3
38.80 39 38.30 299,800 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 1,400 0 0 0
PGB
9.7
9.7
9.60 9.70 9.60 14,200 0 0 0
PGC
14.2
14.2
14.20 14.30 13.95 34,000 0 0 0
PGD
21.6
21.6
21.55 21.55 21.55 0 0 0 0
PGI
23
23
23 23 23 0 0 0 0
PGN
5.9
5.9
6 6.30 5.80 11,500 0 0 0
PGS
73.2
73.2
67.90 73.20 67.90 900 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 100 0 0 0
PGV
21.4
21.4
21.65 21.65 20.80 2,500 0 0 0
PHC
4.0
4.0
4.14 4.14 3.97 31,900 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
45.4
45.4
46 47.30 44.90 234,700 0 0 0
PHR
32.8
32.8
33.35 33.90 32.45 878,700 0 0 0
PHS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PIA
29.2
29.2
28 29.20 28 400 0 0 0
PIC
13.9
13.9
12.90 13.90 12.90 300 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
8.75 8.75 8.75 500 0 0 0
PIV
6.4
6.4
6.40 6.50 6.30 36,700 0 0 0
PJC
32
32
32.10 32.10 32 400 0 0 0
PJS
19.2
19.2
19.20 19.20 19.20 200 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
18.5
18.5
19.50 19.80 18.50 117,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.3
4.3
4.63 4.63 4.31 220,100 0 0 0
PLX
35.2
35.2
36 36.35 35.20 4,766,600 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PMC
120
120
120 120 120 0 0 0 0
PMG
6.1
6.1
6.05 6.06 6.05 5,700 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 400 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
37.3
37.3
38.20 38.30 37.15 4,937,600 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
7
7
7 7 7 3,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.7
14.7
14.70 15 14.60 6,100 0 0 0
POT
21.9
21.9
21.90 21.90 21.90 0 0 0 0
POV
7
7
7 7 7 0 0 0 0
POW
12.6
12.6
12.85 12.85 12.60 5,061,000 0 0 0
PPC
8.8
8.8
8.87 8.87 8.83 66,400 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.7
25.7
25.80 25.90 25.70 13,700 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 5,000 0 0 0
PPY
6.7
6.7
6.80 6.80 6.70 500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
29.1
29.1
30 30 29.10 500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.6
9.6
9.60 9.60 9.60 100 0 0 0
PSB
4.9
4.9
5 5 4.90 22,000 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
PSD
11.5
11.5
11.80 11.80 11 90,300 0 0 0
PSE
10.6
10.6
10.60 10.60 10.60 100 0 0 0
PSI
8.1
8.1
8.30 8.40 8 127,500 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
18 18 18 0 0 0 0
PSW
7.5
7.5
7.40 7.50 7.30 8,600 0 0 0
PTB
30
30
30.95 30.95 29.75 155,000 0 0 0
PTC
6.0
6.0
5.55 5.95 5.54 1,600 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 85,600 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTL
1.8
1.8
1.71 1.76 1.69 69,400 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
10.2
10.2
10.20 10.20 10.20 100 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 6,900 0 0 0
PV2
1.7
1.7
1.70 1.80 1.70 1,900 0 0 0
PVB
21.6
21.6
21.80 22.60 21.40 205,000 0 0 0
PVC
12.1
12.1
12.60 12.60 12.10 812,000 0 0 0
PVD
18.6
18.6
18.80 19.35 18.55 10,322,000 0 0 0
PVE
2
2
2.30 2.40 2 29,900 0 0 0
PVG
6.2
6.2
5.80 6.20 5.80 438,300 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 50,000 0 0 0
PVI
64.8
64.8
65 65.90 64.80 16,100 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.9
5.9
6 6 5.90 15,500 0 0 0
PVP
17.9
17.9
18.41 18.69 17.93 685,200 0 0 0
PVR
1
1
0.80 1 0.80 300 0 0 0
PVS
32
32
32.25 33 31.92 5,551,800 0 0 0
PVT
22.1
22.1
22.05 22.85 21.95 9,861,300 0 0 0
PVV
1.3
1.3
1.20 1.30 1.20 1,100 0 0 0
PVX
1.5
1.5
1.50 1.60 1.40 555,900 0 0 0
PVY
1.7
1.7
1.60 1.80 1.60 11,700 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 1,100 0 0 0
PXI
0.6
0.6
0.60 0.70 0.60 29,100 0 0 0
PXL
10
10
10.20 10.20 10 39,100 0 0 0
PXM
0.3
0.3
0.40 0.40 0.30 10,900 0 0 0
PXS
2.4
2.4
2.40 2.60 2.30 320,900 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 800 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 3,800 0 0 0
QCG
10.3
10.3
10.40 10.60 10.25 111,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
QNP
31.3
31.3
30.50 31.30 30.50 900 0 0 0
QNS
49.4
49.4
49 49.50 48.40 476,900 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
33
33.50 33.50 33 3,900 0 0 0
QSP
22
22
22 22 22 0 0 0 0
QST
24
24
24 24 24 0 0 0 0
QTC
31
31
31 31 31 0 0 0 0
QTP
11
11
11.10 11.10 11 89,200 0 0 0
RAL
75
75
75 75.50 74.90 6,000 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
RCC
17
17
17 17 17 100 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
10.9
10.9
10.50 10.90 10.50 300 0 0 0
REE
45.0
45.0
45.50 45.55 44.90 397,100 0 0 0
RIC
5.7
5.7
5.70 5.70 5.70 200 0 0 0
RTB
26
26
26 26 26 200 0 0 0
RYG
8.4
8.4
8.40 9.07 7.97 6,000 0 0 0
S12
2
2
2 2 2 1,100 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 1,300 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.5
7.5
7.50 7.50 7.50 24,900 0 0 0
SAB
43.9
43.9
44.60 44.80 43.10 767,900 0 0 0
SAC
10.4
10.4
10.70 11.90 10.40 2,000 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 0 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.09 6.10 6 58,300 0 0 0
SAS
33.5
33.5
33.60 33.70 33.50 13,200 0 0 0
SAV
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SBA
24.8
24.8
24.30 24.85 24.30 1,800 0 0 0
SBB
19.4
19.4
19.70 19.70 19.40 7,300 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
13.7
13.7
13.70 13.85 13.60 166,000 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 100 0 0 0
SBL
7
7
7.10 7.10 7 2,100 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
4.40 4.40 4.30 314,800 0 0 0
SBT
22.9
22.9
23.05 23.05 22.75 1,072,200 0 0 0
SBV
6.3
6.3
6 6.29 5.68 1,000 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
64.7
64.7
65 65 64.60 25,800 0 0 0
SCI
10
10
10.10 10.10 10 300 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 300 0 0 0
SCL
26.5
26.5
26.20 27.20 26.20 170,100 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.40 4.40 4.23 1,260,000 0 0 0
SCS
42.8
42.8
43 43.25 42.75 81,000 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 200 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
SD5
6.9
6.9
7 7 6.90 1,700 0 0 0
SD6
1.7
1.7
1.80 1.80 1.60 5,300 0 0 0
SD7
2
2
2 2 2 200 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.3
10.3
10.30 10.30 10.30 300 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 50,700 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SDK
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.60 0.70 0.60 30,600 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
74
74
74.50 74.50 74 5,200 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.1
15.1
15.50 15.50 15.10 2,800 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 400 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 100 0 0 0
SFI
27.4
27.4
27.40 27.40 27.40 0 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13.2
13.2
13.40 13.50 13 24,100 0 0 0
SGC
104.0
104.0
104.04 104.04 104.04 0 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
17.2
17.2
17.20 17.20 17.20 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.6
52.6
53.30 53.30 52.50 27,000 0 0 0
SGP
20.3
20.3
20.20 20.40 19.80 56,000 0 0 0
SGR
10.0
10.0
10 10 9.80 28,300 0 0 0
SGS
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SGT
8.8
8.8
9.10 9.10 8.84 61,300 0 0 0
SHA
3.9
3.9
3.82 3.90 3.81 3,300 0 0 0
SHB
11.6
11.6
11.70 11.75 11.50 53,980,000 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
5.8
5.8
5.90 5.90 5.80 1,200 0 0 0
SHI
14.6
14.6
14.30 14.60 14.30 250,900 0 0 0
SHN
6.4
6.4
7.10 7.10 6.40 117,500 0 0 0
SHP
31
31
31 31 31 300 0 0 0
SHS
14.3
14.3
14.90 14.90 14.20 13,436,500 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 1,000 0 0 0
SJ1
17.5
17.5
17.50 17.50 17.50 100 0 0 0
SJD
13.9
13.9
13.95 13.95 13.85 41,400 0 0 0
SJE
11.8
11.8
11.80 11.90 11.60 3,800 0 0 0
SJG
22.9
22.9
22.90 22.90 22.90 100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.6
56.6
55.60 56.80 55.50 20,200 0 0 0
SKG
7.4
7.4
7.61 7.65 7.42 104,500 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
23
23
23 23 23 10,000 0 0 0
SLS
148
148
146.70 148.10 146.70 1,600 0 0 0
SMA
6.2
6.2
6.50 6.50 6.20 700 0 0 0
SMB
40.3
40.3
40.20 40.30 40.10 4,700 0 0 0
SMC
10
10
10.30 10.30 10 13,000 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
23.7
23.7
23.70 23.70 23.70 1,000 0 0 0
SP2
27.5
27.5
27 27.50 27 50,800 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
8.2
8.2
8.21 8.21 8.21 100 0 0 0
SPV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SRA
1.8
1.8
1.60 1.80 1.60 109,700 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
36.3
36.3
38.90 39.50 36.25 9,800 0 0 0
SRF
6.9
6.9
6.93 6.98 6.87 6,600 0 0 0
SSB
18.3
18.3
17.95 18.40 17.80 2,470,500 0 0 0
SSC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.3
20.3
20.85 20.95 20.30 24,010,700 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
2 2.03 1.99 101,200 0 0 0
STB
77.3
77.3
78.20 79 77.20 8,252,800 0 0 0
STC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
STG
34.4
34.4
31.50 34.40 31.50 1,600 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.9
7.9
7.64 7.94 7.50 8,700 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 1,300 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 1,300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.8
16.8
16.75 16.75 16.75 100 0 0 0
SVD
4.6
4.6
4.33 4.62 4.33 19,000 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
3.50 3.50 3.30 232,600 0 0 0
SVT
8.9
8.9
9.38 9.38 8.80 10,500 0 0 0
SWC
23.6
23.6
23.60 23.80 23.60 2,600 0 0 0
SZB
40.2
40.2
40.30 40.40 40.20 1,600 0 0 0
SZC
18
18
18.55 18.55 18 353,000 0 0 0
SZE
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.3
28.3
28.56 28.56 28.06 44,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.6
10.6
10.80 10.80 10.50 4,500 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.9
31.9
31.90 31.90 31.90 300 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.6
31.6
32.20 32.30 31.60 15,192,300 0 0 0
TCH
11.7
11.7
12 12.05 11.50 9,850,000 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
29.0
29.0
29 29.20 28.95 6,600 0 0 0
TCM
16.6
16.6
16.65 16.80 16.05 768,500 0 0 0
TCO
10.4
10.4
10.60 10.65 10.40 246,300 0 0 0
TCR
2.2
2.2
2.23 2.24 2.15 9,600 0 0 0
TCT
17.7
17.7
17.65 17.65 17.65 1,100 0 0 0
TCW
29.6
29.6
29.70 29.70 29.50 1,500 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TDC
6.9
6.9
7.01 7.02 6.93 62,900 0 0 0
TDF
7.2
7.2
7.20 7.20 7.20 0 0 0 0
TDG
2.2
2.2
2.30 2.30 2.22 13,100 0 0 0
TDH
3.1
3.1
3.15 3.23 3.02 47,300 0 0 0
TDM
59
59
58.60 59 58.60 5,000 0 0 0
TDP
30.7
30.7
30.09 30.73 29.55 123,500 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.7
6.7
6.51 6.70 6.42 65,000 0 0 0
TDW
47
47
47 47 47 100 0 0 0
TED
66.5
66.5
65.50 66.50 65.50 300 0 0 0
TEG
6.0
6.0
5.99 6.05 5.82 90,500 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 700 0 0 0
TH1
6.1
6.1
6.10 6.10 6.10 100 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
128
128
135.20 135.20 128 12,600 0 0 0
THG
28.7
28.7
28.90 28.95 28.60 6,000 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 17,000 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 1,000 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7.10 7.10 7 12,600 0 0 0
THU
11
11
11 11 11 700 0 0 0
THW
17.8
17.8
17 17.80 17 500 0 0 0
TID
19
19
19 19 19 100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.80 5.80 5.70 321,900 0 0 0
TIN
101.5
101.5
102.20 102.50 101.50 16,700 0 0 0
TIP
16.1
16.1
16.20 16.25 16.05 14,000 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 200 0 0 0
TIX
39
39
39 39 39 100 0 0 0
TJC
8.9
8.9
8.50 9 8.40 9,000 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
10.90 10.90 10.90 0 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TLD
8.2
8.2
8.23 8.23 8.15 2,132,900 0 0 0
TLG
49.8
49.8
49.85 50.40 49 143,100 0 0 0
TLH
3.7
3.7
3.73 3.80 3.65 84,500 0 0 0
TLP
7
7
6.90 7.30 6.90 24,600 0 0 0
TMB
47.5
47.5
47.50 47.50 47.50 300 0 0 0
TMC
7
7
6.50 7 6.50 400 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
52.5
52.5
52.50 52.50 52.50 200 0 0 0
TMS
34.2
34.2
34.10 35.90 34.10 300 0 0 0
TMT
10.8
10.8
10.95 10.95 10.75 10,200 0 0 0
TMW
22
22
22 22 22 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.4
12.4
12.80 12.90 12.30 1,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
27.9
27.9
24.55 27.85 24.55 300 0 0 0
TNG
16.1
16.1
16.50 16.60 16.10 316,600 0 0 0
TNH
7.9
7.9
8 8 7.92 40,900 0 0 0
TNI
5.3
5.3
5.25 5.50 5.03 468,800 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.60 3.60 3.40 29,700 0 0 0
TNT
10.2
10.2
10.25 10.55 9.90 48,100 0 0 0
TNW
13.9
13.9
13.90 14 13.90 1,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
90
90
93 93 89 50,100 0 0 0
TOT
14.2
14.2
13.50 14.20 13.50 1,600 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
14.2
14.2
14.40 14.45 14.15 6,437,500 0 0 0
TPC
13.4
13.4
13.45 13.45 13.15 6,100 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
37.1
37.1
36.45 37.50 36.20 4,600 0 0 0
TRC
20.5
20.5
20.83 20.83 20.38 95,900 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
5
5
5 5 5 30,000 0 0 0
TS3
5.3
5.3
5.50 5.60 5.30 10,100 0 0 0
TSB
19.3
19.3
19.90 19.90 18.80 1,500 0 0 0
TSC
1.9
1.9
1.93 1.95 1.89 136,800 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10.6
10.6
10.60 10.60 10.60 3,100 0 0 0
TT6
11.9
11.9
11.90 11.90 11.90 400 0 0 0
TTA
11.3
11.3
11.35 11.35 11.15 266,400 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
95.5
95.5
96 96 95.50 1,300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.56 1.57 1.46 2,108,100 0 0 0
TTG
21.1
21.1
21 21.20 21 3,200 0 0 0
TTH
2.2
2.2
2.20 2.20 2.10 239,100 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TTN
11.9
11.9
12.10 12.20 11.90 27,300 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.3
31.3
31.50 31.50 31.30 700 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
19.9
19.9
20.10 20.10 19.70 50,800 0 0 0
TV2
25.8
25.8
26 26 25.50 68,700 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
13.4
13.4
13.40 13.40 13.40 0 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
6.3
6.3
6.32 6.32 6.25 3,100 0 0 0
TVC
7.5
7.5
7.20 7.60 7.20 4,200 0 0 0
TVD
8.7
8.7
8.70 8.80 8.60 68,500 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 9.40 9.10 306,800 0 0 0
TVS
14.6
14.6
14.70 15 14.45 230,200 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.3
4.3
3.70 4.30 3.60 1,300 0 0 0
TYA
16.9
16.9
16.85 16.85 16.85 10,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.50 10,500 0 0 0
UDL
28
28
28 28 28 100 0 0 0
UEM
9
9
9 9 9 1,000 0 0 0
UIC
56
56
55.60 56 55 11,700 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.5
6.5
6.50 6.50 6.50 100 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USD
16.6
16.6
16.60 16.60 16.60 700 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 2,500 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
5.9
5.9
5.50 5.90 5.50 200 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
11.9
11.9
11.90 11.90 11.90 100 0 0 0
VC1
12
12
11.60 12 11.60 200 0 0 0
VC2
3.1
3.1
3.10 3.10 3 40,500 0 0 0
VC3
23.3
23.3
23.70 23.70 23.30 937,300 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
7.1
7.1
7 7.10 6.90 74,300 0 0 0
VC9
4.4
4.4
4.30 4.40 4.20 3,600 0 0 0
VCA
6.5
6.5
6.49 6.49 6.49 100 0 0 0
VCB
58.2
58.2
58.90 59 58.20 4,365,200 0 0 0
VCC
9.7
9.7
9.40 9.70 9.40 3,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
15.1
15.1
15.40 15.45 15.05 3,607,500 0 0 0
VCI
20.1
20.1
21.15 21.15 20 18,681,700 0 0 0
VCM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 100 0 0 0
VCR
48.3
48.3
48.30 48.30 48.30 4,200 0 0 0
VCS
31
31
31.60 31.60 31 47,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
47.1
47.1
47.10 47.10 47.10 100 0 0 0
VDP
24.8
24.8
25.10 25.10 24.75 4,300 0 0 0
VDS
11
11
11.50 11.60 11 1,028,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.9
2.9
2.90 2.90 2.70 800 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.30 2.60 2.30 1,500 0 0 0
VEA
35.9
35.9
36.30 36.30 35.60 332,500 0 0 0
VEC
30
30
30 30 30 3,900 0 0 0
VEF
78.1
78.1
78.10 80 78 2,300 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.9
43.9
43.90 44.05 43.85 1,500 0 0 0
VFR
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VGC
41
41
41.80 41.80 40.80 398,500 0 0 0
VGG
38
38
38.80 38.80 38 300 0 0 0
VGI
80.8
80.8
82.45 83.21 80.62 273,600 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28
28
27.70 28 27.50 29,500 0 0 0
VGR
119.8
119.8
115.10 120 115.10 4,900 0 0 0
VGS
16.8
16.8
17.20 17.30 16.80 84,400 0 0 0
VGT
11
11
11.10 11.10 10.90 186,400 0 0 0
VGV
50.9
50.9
50.90 50.90 50.90 0 0 0 0
VHC
50.2
50.2
51.30 51.50 50.10 426,500 0 0 0
VHD
2.4
2.4
2.10 2.40 2.10 3,200 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 109,800 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 7,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10
10
10 10 10 100 0 0 0
VHM
72
72
72.60 73.20 71.70 6,700,800 0 0 0
VIB
13.3
13.3
13.65 13.65 13.25 5,463,300 0 0 0
VIC
243.3
243.3
244.30 248.30 243.30 4,264,000 0 0 0
VID
4.6
4.6
4.52 4.80 4.40 1,200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.6
14.6
14.90 14.90 14.60 300 0 0 0
VIG
3.9
3.9
4 4 3.90 10,200 0 0 0
VIM
9.6
9.6
9.80 9.80 9.60 1,300 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.79 9.79 9.65 29,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
26.50 26.50 24.50 11,100 0 0 0
VIW
23.7
23.7
23.70 23.90 23.40 125,100 0 0 0
VIX
13.3
13.3
13.65 13.75 13.25 39,176,700 0 0 0
VJC
124.7
124.7
124.90 125.20 123.70 1,073,500 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 700 0 0 0
VLB
47.5
47.5
47.60 47.70 47.50 4,300 0 0 0
VLC
11.8
11.8
11.80 11.80 11.70 13,000 0 0 0
VLG
7.4
7.4
7.40 7.40 7.40 300 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 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.6
3.6
3.60 3.60 3.60 3,000 0 0 0
VMD
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VMG
2.4
2.4
2.20 2.40 2.20 1,300 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
13.7
13.7
13.70 13.70 13.70 0 0 0 0
VNB
17.1
17.1
16 17.90 15.30 366,900 0 0 0
VNC
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VND
15.2
15.2
15.75 15.80 15.15 12,527,400 0 0 0
VNF
12.9
12.9
13.20 13.20 12.90 3,500 0 0 0
VNG
6.0
6.0
5.68 6.04 5.68 200 0 0 0
VNH
0.7
0.7
0.80 0.80 0.70 42,600 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
VNL
19.2
19.2
18.80 19.20 18.80 212,800 0 0 0
VNM
59.9
59.9
61.20 61.30 59.80 4,047,300 0 0 0
VNP
17.9
17.9
18.80 18.80 17.70 77,500 0 0 0
VNR
17.7
17.7
17.60 17.70 17.50 16,500 0 0 0
VNS
6.2
6.2
6.12 6.37 6.12 7,700 0 0 0
VNT
35.4
35.4
29 35.40 29 15,300 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
592
592
595.20 596 592 800 0 0 0
VOS
11.5
11.5
11.20 11.60 11.05 1,260,400 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.0
27.0
27.45 27.60 26.85 21,893,700 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.4
20.4
20.95 20.95 20.40 5,600 0 0 0
VPG
1.7
1.7
1.72 1.72 1.65 49,100 0 0 0
VPH
3.0
3.0
2.98 2.98 2.95 27,000 0 0 0
VPI
59.6
59.6
61.20 61.20 58.90 2,979,400 0 0 0
VPL
82.5
82.5
83 85 82.50 662,900 0 0 0
VPR
6.9
6.9
6.90 6.90 6.80 2,700 0 0 0
VPS
8.6
8.6
8.68 8.68 8.55 7,900 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
11.5
11.5
10.75 11.45 10.75 4,900 0 0 0
VRE
25.6
25.6
26.15 26.30 25.60 3,766,700 0 0 0
VRG
12.9
12.9
12.90 12.90 12.90 300 0 0 0
VSA
18
18
18 18 18 2,000 0 0 0
VSC
13
13
13.55 13.55 13 10,044,500 0 0 0
VSE
6.7
6.7
7.40 7.50 6.60 1,200 0 0 0
VSF
25.2
25.2
26.10 26.10 25.20 21,000 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41
41
41.50 41.50 41 7,900 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
13
13
13 13 13 200 0 0 0
VST
2.9
2.9
3 3 2.90 26,200 0 0 0
VTA
1.8
1.8
1.70 1.80 1.70 10,100 0 0 0
VTB
13.1
13.1
13.10 13.10 13.10 900 0 0 0
VTC
9.8
9.8
10.30 10.30 9.80 600 0 0 0
VTD
4.5
4.5
4.50 4.60 4.40 95,400 0 0 0
VTE
7
7
7.80 7.80 7 19,200 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
36.8
36.8
36.20 36.80 36.20 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.55 10.60 10.30 98,000 0 0 0
VTP
49.5
49.5
50.40 50.80 49.50 591,000 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.7
9.7
9.80 9.80 9.50 28,100 0 0 0
VTV
14.4
14.4
14.30 14.40 14.30 7,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.30 20.40 20.20 1,098,400 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
8.8
8.8
8.80 8.80 8.80 100 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
287.9
287.9
288 288 287.90 300 0 0 0
WSB
54.5
54.5
52.50 54.50 52.30 2,500 0 0 0
WSS
6
6
5.90 6 5.80 10,600 0 0 0
WTC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
X20
10.5
10.5
10.80 10.80 10.50 1,700 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
18
18
18.50 18.50 18 200 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
16.4
16.4
16.43 16.43 16.43 200 0 0 0
XPH
13.1
13.1
13.20 14.50 13.10 1,500 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10.5
10.5
9.35 10.50 9.30 400 0 0 0
YEG
7.1
7.1
7 7.13 6.97 932,100 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^VN30
1,936.7
1,936.7
0 0 0 308,837,522 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |