DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/09/2026

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 15/09/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30
30
30 30 30 100 0 0 0
AAA
7.4
7.4
7.50 7.60 7.38 2,316,300 0 0 0
AAH
1.7
1.7
1.70 1.80 1.70 723,500 0 0 0
AAM
7.8
7.8
7.39 7.79 7.39 400 0 0 0
AAS
8.6
8.6
8.60 8.70 8.50 691,200 0 0 0
AAT
2.1
2.1
2.09 2.09 2.05 17,600 0 0 0
ABB
17.4
17.4
17.30 17.40 17.20 1,121,800 0 0 0
ABC
10.1
10.1
9.50 10.10 9.50 21,300 0 0 0
ABI
19
19
18.80 19 18.80 4,100 0 0 0
ABR
10.5
10.5
10.20 10.50 10.20 400 0 0 0
ABS
2.9
2.9
2.90 2.92 2.88 182,900 0 0 0
ABT
50.3
50.3
50.10 50.60 50.10 2,000 0 0 0
ABW
14
14
13.90 14.10 13.90 106,900 0 0 0
ACB
22.1
22.1
22.20 22.30 22 6,877,300 0 0 0
ACC
4.3
4.3
4.34 4.37 4.28 146,200 0 0 0
ACE
32.5
32.5
33.50 33.80 32 8,600 0 0 0
ACL
11
11
10.55 11.45 10.55 9,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
39.4
39.4
39.20 39.50 38.90 229,900 0 0 0
ADC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
ADG
8
8
8 8 8 300 0 0 0
ADS
8.0
8.0
8 8 7.80 38,800 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 300 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.1
10.1
10.10 10.15 9.97 349,000 0 0 0
AGP
27.2
27.2
27.50 27.50 27 4,400 0 0 0
AGR
12.7
12.7
12.75 12.75 12.60 213,200 0 0 0
AGX
145
145
145 145 145 100 0 0 0
AIC
8.5
8.5
8.50 8.50 7.30 1,100 0 0 0
AIG
48.5
48.5
48.60 48.60 46.80 27,900 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
ALV
6.6
6.6
6.70 6.70 6.60 300 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
13.1
13.1
13.10 13.10 13.10 2,700 0 0 0
AMS
7.4
7.4
7.30 7.40 7.30 8,000 0 0 0
AMV
1
1
1.10 1.10 1 102,200 0 0 0
ANV
16.0
16.0
15.25 16.20 15.25 597,000 0 0 0
APF
44.1
44.1
44.30 44.30 44.10 54,500 0 0 0
APG
4.6
4.6
4.54 4.66 4.51 71,400 0 0 0
APH
7.0
7.0
7.13 7.13 6.82 820,500 0 0 0
API
5.4
5.4
5.50 5.50 5.40 46,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
4.10 4.10 3.90 1,000 0 0 0
APS
6
6
6 6.10 5.80 306,000 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16
16
16 16 16 0 0 0 0
ASM
5.2
5.2
5.09 5.24 5.09 104,700 0 0 0
ASP
15.5
15.5
15 15.60 15 285,800 0 0 0
AST
63.1
63.1
64.50 64.50 62.80 18,800 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.7
39.7
39.70 39.70 39.70 100 0 0 0
AVG
7.8
7.8
7.80 8 7.40 9,900 0 0 0
BAB
10.8
10.8
10.80 11 10.60 4,000 0 0 0
BAF
32.1
32.1
31.85 32.15 31.80 1,536,800 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29.9
29.9
29.90 29.90 29.90 4,200 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.6
12.6
12.60 13 12.50 35,000 0 0 0
BCA
19
19
19 19 19 1,500 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.60 5.70 5.50 29,300 0 0 0
BCE
5.5
5.5
5.62 5.62 5.44 39,800 0 0 0
BCF
35.7
35.7
35.71 35.71 35.71 800 0 0 0
BCM
40
40
39 40 39 438,700 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
26.4
26.4
26 26.40 25.50 900 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BDW
23
23
23 23 23 2,000 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 100 0 0 0
BFC
47.9
47.9
45.45 48 45.45 137,200 0 0 0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
28.5
28.5
28.65 28.65 28.15 2,800 0 0 0
BHP
8.1
8.1
8.10 8.10 8.10 100 0 0 0
BIC
21.1
21.1
21.35 21.35 21.10 111,500 0 0 0
BID
36.8
36.8
35.80 37 35.80 5,810,000 0 0 0
BIG
5.1
5.1
4.70 5.30 4.60 1,280,000 0 0 0
BIO
12
12
12 12 12 0 0 0 0
BKC
12.1
12.1
12.40 12.40 12 12,400 0 0 0
BKG
1.8
1.8
1.85 1.85 1.73 380,400 0 0 0
BLI
8
8
8 8 7.90 15,900 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 200 0 0 0
BMC
11.0
11.0
10.80 10.95 10.75 10,800 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
13.6
13.6
13.85 13.85 13.35 26,300 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BMP
147.6
147.6
138.20 147.60 138.20 113,300 0 0 0
BMS
12.3
12.3
12.60 12.60 12.20 1,600 0 0 0
BMV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17
17
17 17 17 200 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BQB
3.9
3.9
3.50 3.90 3.50 2,800 0 0 0
BRC
11
11
11.10 11.10 11 200 0 0 0
BRR
17.8
17.8
18 18 17.80 400 0 0 0
BRS
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BSA
20
20
20 20 20 900 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
17.5
17.5
17 17.50 16.70 1,200 0 0 0
BSI
26.7
26.7
26.50 26.95 26.40 359,900 0 0 0
BSL
12.3
12.3
12.30 12.30 12.30 5,100 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 2,000 0 0 0
BSQ
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BSR
30.5
30.5
28.65 30.45 28.25 23,749,800 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
19.10 19.20 19 600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.3
7.3
7.16 7.31 7.16 63,300 0 0 0
BTS
4.7
4.7
4.70 4.70 4.70 200 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
15
15
15 15 15 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
99
99
99 99 99 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.2
70.2
68 70.20 67 1,229,800 0 0 0
BVL
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.9
27.9
26.90 27.90 26.90 332,100 0 0 0
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
42
42
41.85 42.10 41.55 12,900 0 0 0
BWS
29.5
29.5
30.80 30.80 29 20,200 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
15.8
15.8
15.75 15.75 15.75 0 0 0 0
C47
9.0
9.0
8.95 8.95 8.95 0 0 0 0
C4G
5.3
5.3
5.30 5.30 5.20 119,600 0 0 0
C69
16.3
16.3
16.40 16.60 15.30 315,000 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.1
6.1
5.90 6.10 5.90 5,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
41.40 41.50 40.30 23,500 0 0 0
CAT
13.6
13.6
13.80 13.80 13.50 8,700 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
22.3
22.3
23 23 22.20 6,900 0 0 0
CC1
40.1
40.1
31.40 42 31.40 1,900 0 0 0
CCA
12.8
12.8
12.80 12.80 12.80 500 0 0 0
CCI
17.7
17.7
17.65 17.65 17.65 600 0 0 0
CCL
3.4
3.4
3.37 3.49 3.37 33,900 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
14.2
14.2
14 14.20 14 600 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 19.40 19 119,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
24.90 25 24.90 1,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10
10
10 10 10 2,000 0 0 0
CDR
4.2
4.2
4.20 4.20 4.20 400 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.8
11.8
11.60 11.90 11.50 3,842,700 0 0 0
CET
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CFM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 100 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
26
25.90 26 25.75 1,500 0 0 0
CHS
10
10
10 10 10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.2
9.2
8.30 9.20 8.30 4,200 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIG
7.6
7.6
7 7.59 7 189,800 0 0 0
CII
13.0
13.0
13 13.15 12.85 6,652,800 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 100 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
57.0
57.0
56.95 57.11 56.78 30,600 0 0 0
CKD
22.1
22.1
20.50 22.10 20.50 200 0 0 0
CKG
5.9
5.9
5.57 5.85 5.56 7,500 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
54
54
54 54 54 300 0 0 0
CLH
20
20
20 20 20 2,400 0 0 0
CLL
27.1
27.1
27 27.05 27 900 0 0 0
CLM
56.8
56.8
59 60 56.80 1,900 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.8
12.8
13 13 12.80 3,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
CMD
17.9
17.9
17.80 17.90 17.80 200 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.8
22.8
22.55 23.65 22.55 124,400 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
14.9
14.9
14 15.90 12.20 38,200 0 0 0
CMN
16.3
16.3
16.20 16.30 16.20 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5
5
5 5.30 4.70 32,000 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
11.9
11.9
11.90 11.90 11.90 600 0 0 0
CMX
4.6
4.6
4.56 4.63 4.56 67,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
22.4
22.4
21.20 22.35 21.20 1,700 0 0 0
CNN
55.5
55.5
55.50 55.50 55.50 0 0 0 0
CNT
5
5
5 5 5 11,200 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
16.8
16.8
16.80 16.80 16.80 100 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 0 0 0 0
CQN
30
30
29.90 30 29.50 68,300 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.17 5.17 5.10 131,800 0 0 0
CRE
6.3
6.3
6.20 6.30 6.09 172,700 0 0 0
CSC
8.7
8.7
8.60 8.70 8.50 5,200 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 200 0 0 0
CSM
12.7
12.7
12.60 13 12.45 16,200 0 0 0
CSV
20.8
20.8
20.15 20.80 20.15 156,400 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CTB
17.5
17.5
16.20 17.50 16.20 3,100 0 0 0
CTD
58.3
58.3
58.80 58.80 57.90 198,500 0 0 0
CTF
21.2
21.2
21.35 21.35 20.75 331,400 0 0 0
CTG
30.6
30.6
30 30.65 30 7,704,000 0 0 0
CTI
15.5
15.5
15.15 16 15.15 371,200 0 0 0
CTP
6.3
6.3
6.40 6.50 6.30 81,900 0 0 0
CTR
73
73
72.10 73.10 72.10 131,200 0 0 0
CTS
21.7
21.7
21.45 21.80 21.45 901,900 0 0 0
CTT
18.9
18.9
18.90 18.90 18.90 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
11.20 11.30 11.20 4,900 0 0 0
D2D
30.3
30.3
30.20 30.45 30.10 66,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.17 2.24 2.14 52,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.8
7.8
7.90 7.90 7.77 3,000 0 0 0
DBC
16
16
15.80 16.05 15.80 852,600 0 0 0
DBD
47
47
45.55 47 45.55 5,500 0 0 0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13
13
13.10 13.10 13 1,100 0 0 0
DC1
5.1
5.1
5 5.10 5 500 0 0 0
DC2
6.1
6.1
5.50 6.10 5.50 400 0 0 0
DC4
6.5
6.5
6.50 6.60 6.43 30,400 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
39.0
39.0
38.20 39 36.65 2,271,900 0 0 0
DCM
33.8
33.8
32.40 33.95 32.30 4,913,100 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
9.1
9.1
9.10 9.10 9.10 8,600 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
DDV
17.2
17.2
17 17.20 16.60 398,700 0 0 0
DFC
28.8
28.8
28.80 28.80 28.80 0 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36.1
36.1
37.20 37.20 36 1,227,700 0 0 0
DGT
3.7
3.7
3.60 3.80 3.60 37,300 0 0 0
DGW
46.3
46.3
45.60 46.70 45.40 1,622,400 0 0 0
DHA
52.2
52.2
52 52.60 51.90 9,200 0 0 0
DHB
11.8
11.8
11 12.20 10.90 172,300 0 0 0
DHC
37.1
37.1
36.70 37.60 36.45 955,200 0 0 0
DHD
26.5
26.5
26.50 26.50 26.50 400 0 0 0
DHG
90.5
90.5
90.50 90.80 89.60 12,200 0 0 0
DHM
7.0
7.0
6.99 6.99 6.51 10,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 500 0 0 0
DHT
55
55
54.20 56.80 53.10 12,600 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DIG
10
10
9.95 10.10 9.94 2,291,000 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
4.1
4.1
4 4.10 4 94,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
2.02 2.07 2.01 507,900 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
14.7
14.7
14.80 14.80 14.70 300 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 500 0 0 0
DMN
8
8
8 8 8 1,700 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
8
8
7.50 8 7.50 200 0 0 0
DNE
11
11
10.30 11 10.30 2,000 0 0 0
DNH
45
45
45 45 45 100 0 0 0
DNL
23.5
23.5
23.50 23.50 23.50 100 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 2,500 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
27.4
27.4
27.40 27.40 27.40 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.7
61.7
61.10 61.70 61 1,200 0 0 0
DPG
27.2
27.2
26.55 27.20 26.55 184,200 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
23.1
23.1
22.15 23.20 22.10 5,203,800 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.8
37.8
37.15 37.90 37 211,700 0 0 0
DQC
9.7
9.7
9.67 9.68 9.65 4,000 0 0 0
DRC
9.9
9.9
9.78 9.90 9.78 119,000 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.60 1.71 1.60 126,700 0 0 0
DRI
14.4
14.4
14 14.40 14 730,900 0 0 0
DRL
42.4
42.4
42 42.40 41.60 1,800 0 0 0
DS3
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22
22
21.80 22.10 21.80 430,200 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
36.8
36.8
36.50 36.90 36.50 1,200 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.7
7.7
7 7.70 6.80 259,900 0 0 0
DTA
3.4
3.4
3.42 3.42 3.20 1,000 0 0 0
DTD
10.5
10.5
10.30 10.60 10.30 83,600 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.6
10.6
10.60 10.60 10.60 100 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 200 0 0 0
DTP
58.1
58.1
58.10 58.10 58.10 0 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
6.3
6.3
6.30 6.30 6.30 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
4.6
4.6
4.40 4.60 4.30 381,600 0 0 0
DVN
17.3
17.3
17.20 17.30 17.20 5,300 0 0 0
DVP
73.4
73.4
72.70 73.60 72.70 7,600 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 100 0 0 0
DXG
10.8
10.8
10.75 10.85 10.60 5,332,600 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
12.90 13.20 12.80 119,900 0 0 0
DXS
5.5
5.5
5.50 5.61 5.44 1,030,800 0 0 0
DXV
3.4
3.4
3.36 3.36 3.36 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 100 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
2
2.10 2.10 2 1,800 0 0 0
EIB
16.1
16.1
16.05 16.50 16.05 6,973,500 0 0 0
EIC
19.9
19.9
19.90 19.90 17.70 400 0 0 0
EID
18.9
18.9
18.90 18.90 18.90 0 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 1,400 0 0 0
ELC
13.4
13.4
13.30 13.35 13 314,500 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
8.31 8.31 8.31 100 0 0 0
EVF
11.5
11.5
11.55 11.65 11.40 1,529,600 0 0 0
EVG
4.0
4.0
3.94 4.08 3.94 264,600 0 0 0
EVS
4.8
4.8
4.70 4.80 4.70 367,600 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
2.9
2.9
2.96 2.96 2.89 52,500 0 0 0
FCN
10.9
10.9
10.95 10.95 10.70 477,900 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27
27
26.50 27 26.50 500 0 0 0
FIC
16
16
15.60 16.40 15.60 3,000 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.8
2.8
2.72 2.95 2.70 182,300 0 0 0
FIT
2.9
2.9
2.88 2.91 2.81 304,400 0 0 0
FMC
33.5
33.5
33 33.50 33 3,600 0 0 0
FOC
61.4
61.4
61.30 61.50 61.30 16,900 0 0 0
FOX
61.1
61.1
61.30 61.40 60.90 40,300 0 0 0
FPT
72.7
72.7
72.70 73.40 72.50 3,977,500 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
129
129
131.60 136 129 285,700 0 0 0
FSO
9.5
9.5
9.50 9.50 9.50 100 0 0 0
FT1
38.7
38.7
38.70 38.70 38.70 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
20.4
20.4
20.35 20.55 20.20 578,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8
8
7.70 8.20 7.60 319,000 0 0 0
GAS
91.4
91.4
86.50 91.50 85.30 3,733,200 0 0 0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.7
18.7
18.70 19 18.60 52,700 0 0 0
GDA
12
12
12.20 12.20 11.80 42,400 0 0 0
GDT
15.8
15.8
15.80 15.85 15.75 10,500 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 900 0 0 0
GEG
12.4
12.4
12.30 12.40 12.30 93,300 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23
23
22.75 23.80 22.65 11,464,600 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GIC
11
11
11 11 11 100 0 0 0
GIL
7.6
7.6
7.60 7.70 7.56 125,000 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
76.5
76.5
75 76.50 74.90 835,700 0 0 0
GMH
6.8
6.8
6.80 6.80 6.80 200 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 1.90 100 0 0 0
GSM
25
25
25.50 25.50 25 400 0 0 0
GSP
9.9
9.9
9.68 9.87 9.68 43,200 0 0 0
GTA
8.6
8.6
8.64 8.64 8.64 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.0
31.0
30.50 31.15 30.20 1,806,000 0 0 0
GVT
70.4
70.4
70.40 70.40 70.40 0 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
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
14
14
13.70 14 13.55 1,718,600 0 0 0
HAH
46.5
46.5
44.15 46.70 44.15 723,300 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 1,600 0 0 0
HAP
7.4
7.4
7.21 7.35 7.05 126,700 0 0 0
HAR
2.5
2.5
2.49 2.49 2.40 30,900 0 0 0
HAS
10.6
10.6
9.50 10.65 9.49 1,900 0 0 0
HAT
29.2
29.2
29.40 29.40 29.20 300 0 0 0
HAV
2.6
2.6
2.60 2.60 2.60 700 0 0 0
HAX
8.2
8.2
8.18 8.28 8.05 160,800 0 0 0
HBC
3.5
3.5
3.50 3.60 3.40 438,600 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
5.6
5.6
5.60 5.60 5.60 100 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 25 300 0 0 0
HCC
23.7
23.7
22.90 23.70 22.50 19,600 0 0 0
HCD
6.4
6.4
6.34 6.50 6.30 19,200 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.2
25.2
24.80 25.30 24.75 2,214,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 1,600 0 0 0
HD6
7.6
7.6
7.50 7.80 7.20 4,700 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.6
6.6
6.50 6.60 6.10 210,800 0 0 0
HDB
27.1
27.1
26.80 27.10 26.75 7,863,900 0 0 0
HDC
11.3
11.3
11.10 11.35 11.10 755,300 0 0 0
HDG
15.9
15.9
15.60 15.85 15.60 629,500 0 0 0
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26.5
26.5
25.90 26.50 25.90 1,800 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
28
28
28 28 28 400 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8
8
8.30 8.30 8 1,600 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
112.3
112.3
113 113 112.30 900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76.2
76.2
76.10 79.50 76.10 800 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.1
17.1
17 17.05 16.85 565,800 0 0 0
HHS
10.0
10.0
9.70 9.95 9.70 663,300 0 0 0
HHV
9.4
9.4
9.21 9.39 9.21 1,591,000 0 0 0
HID
5.0
5.0
4.80 4.95 4.70 589,900 0 0 0
HII
11.0
11.0
11.50 11.50 10.70 808,900 0 0 0
HIO
7.4
7.4
7 7.40 7 400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.1
26.1
26.10 26.10 26.10 100 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.8
13.8
13.80 13.90 13.70 10,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HLD
13.2
13.2
13.20 13.20 13.20 2,200 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
10.75 10.75 10.75 300 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
16.5
16.5
15.80 16.50 15.80 1,000 0 0 0
HMR
9
9
9 9 9 800 0 0 0
HMS
29
29
29 29 29 0 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.2
9.2
9.50 9.50 9 9,900 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.1
6.1
6.20 6.20 6 926,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
9.2
9.2
9 9.20 9 333,200 0 0 0
HNP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 4 400 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
21.2
21.2
21 21.20 21 11,937,200 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
62.2
62.2
62.20 62.20 62.20 2,800 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24
24
24 24 24 0 0 0 0
HPX
4.0
4.0
3.99 4.01 3.96 606,300 0 0 0
HQC
1.9
1.9
1.92 1.95 1.91 2,087,600 0 0 0
HRB
31
31
31 31 31 0 0 0 0
HRC
33.8
33.8
34.45 34.45 30.50 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.2
10.2
10.10 10.25 10 3,480,800 0 0 0
HSL
8.9
8.9
9.19 9.19 8.87 160,900 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.8
15.8
16 16 15.80 4,100 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HT1
11.7
11.7
11.68 11.83 11.63 201,000 0 0 0
HTC
33
33
33 33 33 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 2,300 0 0 0
HTG
33.5
33.5
33.70 33.90 33.50 4,600 0 0 0
HTI
18.6
18.6
18.50 18.55 18.45 13,600 0 0 0
HTL
22.3
22.3
22.65 22.65 22 2,200 0 0 0
HTM
10.8
10.8
11.20 11.20 10.80 2,100 0 0 0
HTN
6.6
6.6
6.75 6.75 6.60 188,800 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.6
12.6
12.55 12.55 12.55 0 0 0 0
HU1
6.1
6.1
6.05 6.05 6.05 0 0 0 0
HU4
8
8
8 8 8 200 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.2
11.2
11.15 11.20 11.10 10,600 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.70 12.80 12.50 1,528,200 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.8
10.8
10.75 10.80 10.45 293,400 0 0 0
HVN
20.6
20.6
20.85 20.85 20.30 1,266,600 0 0 0
HVT
23.3
23.3
23 23.30 22.80 7,600 0 0 0
HWS
14.7
14.7
14.70 14.70 14.70 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.5
1.5
1.60 1.70 1.50 600 0 0 0
ICG
10.1
10.1
10 10.20 10 2,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.7
24.7
24.70 24.70 24.70 400 0 0 0
ICT
17
17
17 17 17 3,700 0 0 0
IDC
31
31
30.80 31.20 30.30 725,400 0 0 0
IDI
4.7
4.7
4.70 4.80 4.67 47,900 0 0 0
IDJ
3.5
3.5
3.50 3.50 3.40 239,600 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21
21
21.20 21.20 21 9,000 0 0 0
IFS
17.1
17.1
17.10 17.10 17.10 0 0 0 0
IJC
6.9
6.9
6.85 6.94 6.82 649,200 0 0 0
ILA
6
6
6.10 6.20 6 14,100 0 0 0
ILB
19
19
19 19.10 18.80 9,200 0 0 0
ILC
6.7
6.7
5.90 6.70 5.90 500 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 400 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
37.9
37.9
38.20 38.20 36.25 600 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
35.3
35.3
35.50 35.60 35.30 800 0 0 0
IPA
12.5
12.5
11.80 13.10 11.80 222,300 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 0 0 0 0
IST
31
31
31 31 31 0 0 0 0
ITC
8.8
8.8
8.90 8.90 8.58 24,600 0 0 0
ITD
11.2
11.2
11.50 11.50 11.15 1,300 0 0 0
ITQ
2.6
2.6
2.40 2.60 2.40 70,700 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 1,100 0 0 0
IVS
6.4
6.4
6.40 6.40 6.30 19,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.8
2.8
2.80 2.88 2.78 146,900 0 0 0
KBC
26.1
26.1
26.10 26.50 26 1,960,600 0 0 0
KCB
9.7
9.7
9.60 9.70 9.60 2,300 0 0 0
KDC
51.3
51.3
51.50 51.50 50.70 65,500 0 0 0
KDH
15.6
15.6
15.55 15.85 15.50 3,994,300 0 0 0
KDM
21.9
21.9
20.90 21.90 20.90 1,000 0 0 0
KGM
5.4
5.4
5.30 5.40 5.30 2,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.58 4.60 4.50 1,351,600 0 0 0
KHP
9.4
9.4
9.31 9.60 9.25 25,400 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
KHW
26
26
26 26 26 200 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6.6
6.6
5.80 6.60 5.80 400 0 0 0
KMR
2.3
2.3
2.28 2.28 2.24 4,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.0
33.0
32 33.85 31 229,200 0 0 0
KSB
13.2
13.2
12.75 13.15 12.75 378,800 0 0 0
KSD
5.6
5.6
5.50 5.60 5.50 2,100 0 0 0
KSF
78.4
78.4
78.70 78.70 78 134,900 0 0 0
KST
12
12
12 12 12 100 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
23.9
23.9
23 23.90 23 200 0 0 0
L12
5
5
5 5 5 1,000 0 0 0
L14
19
19
18.90 19.30 18.90 15,900 0 0 0
L18
14.5
14.5
14.50 14.50 14.10 108,100 0 0 0
L40
20.4
20.4
20.70 20.70 20 11,400 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
7.7
7.7
7.90 7.90 7.50 8,700 0 0 0
LAS
12.1
12.1
11.50 12.20 11.50 326,800 0 0 0
LAW
26.1
26.1
26.10 26.10 26.10 100 0 0 0
LBE
15.1
15.1
14.80 15.20 14.80 9,900 0 0 0
LBM
27.9
27.9
27.95 28.10 27.75 6,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.68 6.78 6.68 570,100 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.5
2.5
2.56 2.56 2.45 505,500 0 0 0
LDP
7.5
7.5
7.20 7.60 7.20 51,500 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
4.8
4.8
4.75 4.75 4.75 3,800 0 0 0
LHC
46.3
46.3
45.30 46.30 44 8,000 0 0 0
LHG
26.7
26.7
26.60 26.80 26.15 26,200 0 0 0
LIC
34.6
34.6
30.20 35.90 30.20 4,800 0 0 0
LIG
2.9
2.9
3 3 2.90 274,700 0 0 0
LIX
24.6
24.6
24.20 24.80 24.20 6,700 0 0 0
LKW
31
31
31 31 31 700 0 0 0
LLM
30.8
30.8
31.10 31.10 30.60 4,500 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM8
14.8
14.8
14.80 14.80 14.80 0 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
47.5
47.5
46.15 47.90 46.15 1,992,500 0 0 0
LPT
7.8
7.8
7.80 7.80 7.70 8,000 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
34.10 35.80 34.10 25,500 0 0 0
LSS
7.9
7.9
7.65 7.90 7.65 11,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
21
21
21 21 21 200 0 0 0
MA1
30.8
30.8
30.80 30.80 30.80 0 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 33.50 100 0 0 0
MBB
20
20
19.75 20.15 19.75 15,925,500 0 0 0
MBG
2.2
2.2
2.30 2.30 2.20 11,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.6
16.6
16.40 16.70 16.10 1,843,600 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 7,000 0 0 0
MCM
26.5
26.5
26 26.55 26 16,500 0 0 0
MCO
4.7
4.7
4.60 4.80 4.60 7,500 0 0 0
MCP
27.9
27.9
27.80 27.90 27.70 45,300 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8.50 8.50 8 12,100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 200 0 0 0
MDG
36.5
36.5
36.10 36.50 36 17,500 0 0 0
MEC
1
1
1 1 1 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
6.1
6.1
6.40 6.40 6.10 1,800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.8
28.8
28.80 28.80 28.70 3,400 0 0 0
MGC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
25
25
24.50 25 24.50 700 0 0 0
MHC
7.3
7.3
6.83 7.29 6.83 6,200 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
16
16
15.10 16 15.10 82,900 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
13
13
13 13 13 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 300 0 0 0
MML
26.4
26.4
26 26.40 25.90 56,200 0 0 0
MNB
23.6
23.6
23.60 23.60 23.60 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
14
14
13.90 14 13.90 9,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.8
12.8
12.80 12.90 12.65 2,244,600 0 0 0
MSH
30.1
30.1
29.90 30.10 29.80 50,800 0 0 0
MSN
67.4
67.4
66.60 67.40 66.40 2,104,100 0 0 0
MSR
47.4
47.4
47.40 47.79 46.91 961,500 0 0 0
MST
9.6
9.6
9.50 9.70 9.40 778,500 0 0 0
MTA
10
10
10 10 10 5,300 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 5 4.40 3,500 0 0 0
MTP
17.3
17.3
17.30 17.30 17.30 0 0 0 0
MTS
9
9
9 9 9 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
11.20 11.80 11.20 1,200 0 0 0
MVN
61.8
61.8
61.10 62.20 61 9,200 0 0 0
MWG
71.2
71.2
69.80 71.20 69.80 1,893,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.80 342,700 0 0 0
NAG
6.6
6.6
6.90 6.90 6.60 44,700 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 0 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.1
17.1
16.65 17.10 16.65 65,800 0 0 0
NBC
7.5
7.5
7.40 7.50 7.40 18,300 0 0 0
NBE
8.5
8.5
8 8.50 8 300 0 0 0
NBP
7.2
7.2
7.20 7.20 7.20 600 0 0 0
NBT
12
12
12 12 12 200 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.7
11.7
10.90 11.70 10.80 23,000 0 0 0
NCS
33
33
34 34 33 1,600 0 0 0
NCT
84.1
84.1
83.80 84.20 83.80 5,500 0 0 0
ND2
34
34
34 34 34 1,900 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
8.4
8.4
8.30 8.50 8.30 52,000 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.1
6.1
6.11 6.11 6.11 1,000 0 0 0
NED
5.7
5.7
5.60 5.70 5.60 10,300 0 0 0
NET
64.7
64.7
64.80 64.80 64.70 1,300 0 0 0
NFC
59
59
59 59 59 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.6
6.6
7 7.03 6.50 146,800 0 0 0
NHC
19.1
19.1
20.20 20.20 18.10 2,000 0 0 0
NHH
9.9
9.9
9.99 9.99 9.75 39,200 0 0 0
NHT
11.3
11.3
11.25 11.30 11.25 1,600 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
10.1
10.1
10 10.30 10 2,210,900 0 0 0
NLG
23.9
23.9
23.70 24.10 23.70 1,384,800 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.8
37.8
36 37.80 36 54,600 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.0
4.0
3.90 3.99 3.89 3,000 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
11
11
11 11 11 600 0 0 0
NRC
4.6
4.6
4.60 4.70 4.50 331,100 0 0 0
NSC
64.5
64.5
64.50 64.50 64.50 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 50,300 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NT2
20.5
20.5
20.25 20.50 20.20 428,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 100 0 0 0
NTL
12.6
12.6
12.70 12.80 12.40 262,400 0 0 0
NTP
52.3
52.3
51.40 52.30 51.30 164,200 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
11.6
11.6
11.40 11.70 11.40 324,600 0 0 0
NVL
12
12
11.90 12.05 11.80 9,343,200 0 0 0
NVP
12
12
12 12 12 100 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 1,300 0 0 0
OCB
10.3
10.3
10.25 10.35 10.20 913,000 0 0 0
OCH
6.7
6.7
6.40 6.90 6.40 70,200 0 0 0
ODE
45.4
45.4
45.20 45.40 45.20 20,100 0 0 0
OGC
2.2
2.2
2.07 2.15 2.07 145,800 0 0 0
OIL
14.7
14.7
13.90 15 13.80 8,733,500 0 0 0
ONE
8.9
8.9
8.80 8.90 8.80 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.95 20 19.95 4,300 0 0 0
ORS
13.1
13.1
13.05 13.15 13 1,673,200 0 0 0
PAC
14.2
14.2
13.90 14.20 13.80 153,000 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.5
18.5
18.30 18.45 18.20 288,400 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 10,400 0 0 0
PAT
66.8
66.8
66.50 66.80 66.50 1,400 0 0 0
PBC
5.2
5.2
5.40 5.40 5.20 4,500 0 0 0
PBP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
20 20.40 20 858,300 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 0 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PCH
18.4
18.4
18.10 18.50 18.10 183,300 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 1,800 0 0 0
PDB
24.2
24.2
23.80 24.40 23.70 14,700 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84.7
84.7
84.20 84.70 84 800 0 0 0
PDR
11.6
11.6
11.45 11.60 11.40 2,815,500 0 0 0
PEG
4.1
4.1
5.50 5.50 4.10 400 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
37.9
37.9
36.90 37.90 36 256,000 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 100 0 0 0
PGB
9.6
9.6
9.60 9.60 9.50 7,600 0 0 0
PGC
14.9
14.9
14.80 14.90 14.50 80,200 0 0 0
PGD
22
22
22 22 22 0 0 0 0
PGI
22.2
22.2
22.15 22.15 22.15 200 0 0 0
PGN
5.8
5.8
5.70 5.90 5.70 3,300 0 0 0
PGS
73.9
73.9
73 80.90 70.90 1,700 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
21.9
21.9
21.90 21.90 21.90 100 0 0 0
PHC
4.1
4.1
4.09 4.15 4.04 60,800 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
51 54 51 500 0 0 0
PHP
43.1
43.1
42.20 43.20 42.10 313,500 0 0 0
PHR
31.4
31.4
30.95 31.80 30.90 558,300 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
28.1
28.1
29.30 29.30 28.10 13,000 0 0 0
PIC
13.9
13.9
13 13.90 13 200 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 11.50 600 0 0 0
PIT
9.7
9.7
9.10 9.73 9.10 11,700 0 0 0
PIV
6.4
6.4
6.30 6.40 6.30 40,200 0 0 0
PJC
35.2
35.2
35.20 35.20 35.20 100 0 0 0
PJS
22
22
22 22 22 0 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
19.5
19.5
18.70 19.60 18.70 167,300 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.0
4.0
3.73 4.06 3.73 1,953,700 0 0 0
PLX
37.4
37.4
35.40 37.50 35.30 11,244,000 0 0 0
PMB
9.8
9.8
9.80 9.80 9.80 100 0 0 0
PMC
124.9
124.9
124.90 124.90 124.90 1,700 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 4,700 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 6,900 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34
34
34.20 34.20 34 4,000 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
37.2
37.2
35.55 37.55 35.55 3,430,700 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
6.7
6.7
6.80 6.80 6.70 4,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.7
14.7
15 15 14.70 8,800 0 0 0
POT
20
20
20 20 20 1,000 0 0 0
POV
7.8
7.8
7.30 7.80 7.20 24,600 0 0 0
POW
12.5
12.5
12.45 12.50 12.30 4,470,900 0 0 0
PPC
8.8
8.8
8.77 8.80 8.75 71,100 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
25.6
25.6
25.80 25.80 25.30 4,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
7.2
7.2
7.20 7.20 7.20 0 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
29
29.10 29.20 29 1,300 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.4
8.4
8.40 8.40 8.40 100 0 0 0
PSB
5
5
4.80 5 4.80 21,500 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.60 11.70 11.50 11,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 100 0 0 0
PSI
8.3
8.3
8.10 8.30 7.90 91,500 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
17
17
17 17 17 100 0 0 0
PSW
7.5
7.5
7.50 7.50 7.40 10,100 0 0 0
PTB
29.7
29.7
30 30 29.10 142,000 0 0 0
PTC
5.9
5.9
5.54 5.89 5.50 400 0 0 0
PTD
6.6
6.6
7.30 7.30 6.60 39,300 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
19
19 19 19 100 0 0 0
PTL
1.8
1.8
1.70 1.75 1.65 2,700 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PTS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PTT
7.5
7.5
7.50 7.60 7.50 800 0 0 0
PTV
4.8
4.8
4.40 4.80 4.40 2,200 0 0 0
PV2
1.7
1.7
1.70 1.80 1.70 28,100 0 0 0
PVB
22.6
22.6
21.70 22.90 21.70 206,200 0 0 0
PVC
13.2
13.2
12.20 13.30 12.10 2,184,500 0 0 0
PVD
19.7
19.7
18.95 19.95 18.80 12,989,700 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.3
6.3
6.70 6.70 6.10 212,800 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.6
64.6
64.60 64.80 64.10 12,400 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
6.1
6.1
5.80 6.10 5.60 35,300 0 0 0
PVP
18.9
18.9
18.22 19.12 18.08 2,167,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34.2
34.2
33.60 34.40 32 8,111,800 0 0 0
PVT
22.8
22.8
22.60 23.35 22.25 8,135,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6
6
6 6 6 100 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
10.5
10.5
10 10.80 10 57,200 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
QCG
9.9
9.9
9.91 10.20 9.90 46,800 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.5
33.5
33.50 33.50 33.50 600 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.0
31.0
30.10 30.95 30 13,900 0 0 0
QNS
49.9
49.9
49.80 50 49.60 328,500 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 0 0 0 0
QST
25
25
25 25 25 0 0 0 0
QTC
32
32
30 32 29.50 4,700 0 0 0
QTP
11
11
11 11.10 10.90 54,400 0 0 0
RAL
74.9
74.9
74.80 75.50 74.80 1,200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
REE
45.3
45.3
45.25 45.50 45 280,900 0 0 0
RIC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
RTB
26
26
26 26 26 0 0 0 0
RYG
8.5
8.5
8.25 8.45 7.90 9,900 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
66
66
66 66 66 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.7
7.7
7.60 7.70 7.40 3,300 0 0 0
SAB
44.6
44.6
44.75 45.45 44.55 710,700 0 0 0
SAC
10.3
10.3
10.20 10.30 10.20 900 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,900 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.05 6.20 6.03 236,300 0 0 0
SAS
33.3
33.3
33.20 33.60 33 15,900 0 0 0
SAV
12.4
12.4
12.35 12.35 12.35 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.7
24.7
24.70 24.70 24.70 100 0 0 0
SBB
20.5
20.5
20.50 20.50 20.50 100 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBG
14
14
13.65 14.05 13.55 284,200 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SBL
7
7
7.30 7.30 7 10,200 0 0 0
SBM
31.5
31.5
31.50 31.50 31.50 300 0 0 0
SBR
7
7
7 7 7 400 0 0 0
SBS
4.4
4.4
4.30 4.40 4.30 229,300 0 0 0
SBT
23
23
22.90 23.05 22.80 1,083,800 0 0 0
SBV
6.3
6.3
6.28 6.28 6.28 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
64.5
64.5
64.20 64.60 64.20 26,200 0 0 0
SCI
10
10
9.90 10 9.90 2,100 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 300 0 0 0
SCL
26.7
26.7
26.20 27.10 26.20 116,800 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.15 4.19 4.10 522,500 0 0 0
SCS
43.4
43.4
42.80 43.50 42.80 140,900 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 1,700 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 4,500 0 0 0
SD5
7
7
6.80 7 6.80 2,300 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
2
2
2 2 2 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
70
70
70 73 70 20,300 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 500 0 0 0
SFC
17
17
17 17 17 3,000 0 0 0
SFG
10.4
10.4
10.65 10.65 9.90 1,200 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
12.8
12.8
13.30 13.70 12.80 17,300 0 0 0
SGC
107.9
107.9
106.91 107.90 106.91 1,300 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
17.6
17.6
17.60 17.60 17.60 100 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.5
52.5
52.40 52.80 51 9,100 0 0 0
SGP
20.3
20.3
20.10 20.50 20 50,600 0 0 0
SGR
9.9
9.9
9.90 9.95 9.61 89,600 0 0 0
SGS
13.5
13.5
13.50 13.50 13.50 2,000 0 0 0
SGT
8.8
8.8
8.85 8.85 8.78 1,100 0 0 0
SHA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SHB
11.6
11.6
11.45 11.55 11.35 56,436,700 0 0 0
SHC
11
11
10.90 11 10.90 200 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SHI
14.5
14.5
14.45 14.45 14.40 286,100 0 0 0
SHN
6.8
6.8
6.70 7 6.70 101,800 0 0 0
SHP
31
31
31 31 31 4,300 0 0 0
SHS
14.2
14.2
14 14.40 13.80 5,766,400 0 0 0
SID
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.5
16.5
16.10 16.50 16.10 300 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 27,400 0 0 0
SJE
11.3
11.3
11.10 11.40 10.90 70,500 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
56.50 56.80 55 46,700 0 0 0
SKG
7.4
7.4
7.42 7.44 7.32 10,100 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
23.1
23.1
23.10 23.10 23.10 0 0 0 0
SLS
143.1
143.1
143.10 143.10 143.10 200 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 300 0 0 0
SMB
40.2
40.2
40.50 40.50 40.15 5,600 0 0 0
SMC
10
10
9.82 10 9.80 112,400 0 0 0
SMN
6.4
6.4
6.40 6.80 6.40 2,900 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SP2
32.5
32.5
30 32.50 30 10,100 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
7.70 8.78 7.67 1,100 0 0 0
SPV
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.4
1.4
1.40 1.40 1.40 3,600 0 0 0
SRC
35.5
35.5
35.50 35.60 35.50 2,800 0 0 0
SRF
7.1
7.1
6.54 7.29 6.54 9,400 0 0 0
SSB
20.9
20.9
19.85 20.90 19.85 6,514,300 0 0 0
SSC
21.5
21.5
21.50 21.50 21.50 400 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 100 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.7
20.7
20.30 20.75 20.25 16,404,500 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
1.99 2 1.91 78,700 0 0 0
STB
76
76
76.70 77 75.80 2,216,700 0 0 0
STC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
STG
37.8
37.8
35.50 38.35 35.50 1,000 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.8
7.8
7.50 7.79 7.50 26,900 0 0 0
STP
7
7
7 7 7 0 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
16.5
16.5
15.70 16.50 15.70 200 0 0 0
SVD
5.0
5.0
4.70 5.02 4.70 29,600 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.5
3.5
3.40 3.70 3.40 562,700 0 0 0
SVT
9.0
9.0
9.48 9.48 8.99 3,700 0 0 0
SWC
23.5
23.5
23.50 23.60 23.50 3,900 0 0 0
SZB
40
40
40.10 40.10 39 3,200 0 0 0
SZC
17.6
17.6
17.70 17.90 17.55 243,700 0 0 0
SZE
8
8
8 8 8 100 0 0 0
SZG
33
33
33 33 33 2,100 0 0 0
SZL
28.1
28.1
27.22 28.51 27.22 42,800 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.5
10.5
10.50 10.60 10.50 14,400 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
31.6
31.6
31.70 31.70 31.55 400 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
32.2
32.2
31.85 32.40 31.85 9,080,700 0 0 0
TCH
11.6
11.6
11.40 11.65 11.40 2,971,900 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
28.9
28.9
28.70 28.90 28.70 6,000 0 0 0
TCM
16.4
16.4
16.25 16.45 16.15 744,700 0 0 0
TCO
10.8
10.8
10.70 10.75 10.60 546,400 0 0 0
TCR
2.1
2.1
2.12 2.12 2.10 1,700 0 0 0
TCT
17.9
17.9
17.85 17.85 17.85 200 0 0 0
TCW
29.6
29.6
29.60 29.60 29.50 1,100 0 0 0
TDB
39.5
39.5
39.40 39.50 39.40 2,400 0 0 0
TDC
6.8
6.8
6.89 6.90 6.40 60,500 0 0 0
TDF
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TDG
2.2
2.2
2.27 2.27 2.16 8,800 0 0 0
TDH
3.2
3.2
3.20 3.20 3.19 2,800 0 0 0
TDM
59
59
57.10 59.90 57.10 1,300 0 0 0
TDP
30.8
30.8
30.82 31.41 30.27 330,100 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.6
6.6
6.60 6.80 6.40 109,700 0 0 0
TDW
43.8
43.8
43.75 43.75 43.75 0 0 0 0
TED
66.6
66.6
66.60 66.60 66.60 0 0 0 0
TEG
5.9
5.9
5.93 5.93 5.75 285,500 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
7.4
7.4
6.40 7.40 6.40 8,800 0 0 0
TH1
5.9
5.9
6 6 5.60 4,500 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
129.5
129.5
123 129.60 123 3,600 0 0 0
THG
28.7
28.7
28.50 28.90 28.50 11,200 0 0 0
THM
9.5
9.5
9 9.50 9 1,100 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
6.90 7.10 6.90 29,500 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17
17
17 17 17 0 0 0 0
TID
19
19
19 19 19 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.8
5.8
5.70 5.80 5.60 981,200 0 0 0
TIN
96.1
96.1
96 97.40 95.50 11,000 0 0 0
TIP
16.1
16.1
16 16.10 16 34,800 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
8.4
8.4
8.60 9 8.40 1,700 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
11.6
11.6
11.60 11.60 11.60 200 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.19 8.19 8.16 11,100 0 0 0
TLG
53.5
53.5
51.90 53.90 51.90 325,800 0 0 0
TLH
3.7
3.7
3.66 3.66 3.52 89,800 0 0 0
TLP
6.7
6.7
6.60 6.80 6.60 19,700 0 0 0
TMB
47.5
47.5
47.50 47.50 47.50 0 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.7
53.7
53.70 53.70 53.70 0 0 0 0
TMS
34.9
34.9
34.90 34.90 34.90 100 0 0 0
TMT
10.6
10.6
10.50 10.75 10.20 8,700 0 0 0
TMW
22
22
22 22 22 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.4
12.4
12.30 12.40 12.30 200 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
26.8
26.8
27.95 27.95 26.75 300 0 0 0
TNG
16.3
16.3
16 16.30 16 229,800 0 0 0
TNH
7.7
7.7
7.82 7.89 7.69 310,600 0 0 0
TNI
5.6
5.6
5.48 5.66 5.48 943,800 0 0 0
TNP
20.8
20.8
20.80 20.80 20.80 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
10.0
10.0
9.98 9.98 9.53 1,800 0 0 0
TNW
13.7
13.7
13.80 13.80 13.70 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
87
87
86.90 87.10 85.50 15,600 0 0 0
TOT
14.2
14.2
13.60 14.20 13.60 2,100 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
14.2
14.2
14 14.35 14 16,853,100 0 0 0
TPC
13.6
13.6
13.60 13.60 13.60 400,000 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37
37
36.40 37 36.15 3,100 0 0 0
TRC
21.6
21.6
21.55 21.55 21.10 610,500 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TS3
5.2
5.2
5.20 5.20 5.10 12,200 0 0 0
TSB
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TSC
1.9
1.9
1.88 1.91 1.87 107,700 0 0 0
TSD
3.4
3.4
3 3.40 3 400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TT6
12.5
12.5
11.20 12.50 11.20 1,200 0 0 0
TTA
11
11
11 11.20 10.80 300,400 0 0 0
TTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTD
95.9
95.9
95.90 95.90 95.90 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.40 1.50 1.40 878,800 0 0 0
TTG
22.2
22.2
20.90 22.20 19 10,800 0 0 0
TTH
2.2
2.2
2.20 2.20 2.10 132,100 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12.3
12.3
12 12.70 12 1,700 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
20
20
20.10 20.10 20 6,400 0 0 0
TV2
25.8
25.8
25.35 26 25.35 70,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14
14
14 14 14 100 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6
6
5.98 6.29 5.75 19,700 0 0 0
TVC
7.4
7.4
7.90 7.90 7.40 2,100 0 0 0
TVD
8.7
8.7
8.70 8.70 8.50 3,100 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 9.30 9 316,600 0 0 0
TVS
14.4
14.4
14.15 14.55 14.10 81,000 0 0 0
TVT
14.6
14.6
14.60 14.60 14.60 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TYA
16.9
16.9
16.80 16.85 16.80 800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.60 6.60 6.30 10,800 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
56
56
56 56 56 2,900 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.9
6.9
6.30 6.90 6.30 2,600 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 200 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 100 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
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VC2
3.2
3.2
3 3.20 3 48,300 0 0 0
VC3
23.8
23.8
23.50 23.90 23.30 1,107,300 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
6.9
6.9
6.90 7 6.80 54,300 0 0 0
VC9
4.2
4.2
4.10 4.40 4.10 12,000 0 0 0
VCA
6.5
6.5
6.04 6.45 6.04 300 0 0 0
VCB
60
60
58.60 60 58.60 9,547,200 0 0 0
VCC
9.6
9.6
9.50 9.60 9.50 22,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
296
296
296.50 296.50 293 300 0 0 0
VCG
14.5
14.5
14.50 14.75 14.15 1,675,600 0 0 0
VCI
19.8
19.8
19.75 20.20 19.75 6,922,100 0 0 0
VCM
5.3
5.3
5.50 5.50 5.30 1,400 0 0 0
VCP
23.3
23.3
23.70 23.70 23 31,900 0 0 0
VCR
48.1
48.1
48.20 48.20 48 3,200 0 0 0
VCS
31
31
31 31.20 31 9,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
47.1
47.1
47.10 47.10 47.10 0 0 0 0
VDP
24
24
24 24 24 200 0 0 0
VDS
10.7
10.7
10.65 10.85 10.60 888,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
2.8
2.8
2.80 2.90 2.80 1,600 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.60 2.50 3,800 0 0 0
VEA
35.8
35.8
35.80 36 35.70 239,900 0 0 0
VEC
31
31
31 31 31 0 0 0 0
VEF
81
81
77.60 81 77.60 1,100 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
43.6
43.6
43.65 43.65 43.45 3,100 0 0 0
VFR
10.3
10.3
10.60 10.60 10.30 2,100 0 0 0
VGC
39.8
39.8
40.50 40.50 39.10 208,900 0 0 0
VGG
38.7
38.7
38.70 38.70 38.70 100 0 0 0
VGI
80.6
80.6
79.75 81.20 79.37 191,400 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 25,800 0 0 0
VGR
121.1
121.1
119 122.30 119 9,400 0 0 0
VGS
16.2
16.2
16.10 16.50 16.10 74,300 0 0 0
VGT
10.7
10.7
10.70 10.80 10.50 296,700 0 0 0
VGV
45.9
45.9
43.30 45.90 43.30 1,200 0 0 0
VHC
50.7
50.7
50.30 51 50.30 182,300 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.9
2.9
2.90 2.90 2.80 28,700 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 67,400 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
9.5
9.5
9.50 9.50 9.50 5,000 0 0 0
VHM
71.4
71.4
72.10 72.80 71.10 7,917,400 0 0 0
VIB
13.5
13.5
13.40 13.60 13.35 3,526,000 0 0 0
VIC
241.3
241.3
242 243.20 240.80 4,196,100 0 0 0
VID
4.5
4.5
4.35 4.45 4.30 600 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.5
15.5
15 15.50 15 12,900 0 0 0
VIG
3.9
3.9
3.90 4 3.90 37,100 0 0 0
VIM
9
9
9.80 9.80 9 600 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.65 9.70 9.65 38,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.4
26.4
22.90 27.20 22.60 18,300 0 0 0
VIW
23.2
23.2
23.50 23.60 20.10 132,800 0 0 0
VIX
12.9
12.9
12.65 13.35 12.65 32,852,700 0 0 0
VJC
124.4
124.4
123.30 124.50 122.90 935,400 0 0 0
VLA
6.6
6.6
7.14 7.14 6.59 600 0 0 0
VLB
47.6
47.6
47.80 47.80 47.40 2,700 0 0 0
VLC
11.7
11.7
11.50 11.80 11.50 23,200 0 0 0
VLG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.60 3.70 3.60 3,300 0 0 0
VMD
13.6
13.6
13.55 13.55 13.55 100 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14
14
13.70 14 13.70 200 0 0 0
VNB
16.7
16.7
17.40 17.40 16.10 127,000 0 0 0
VNC
34.6
34.6
35.60 35.70 34.60 500 0 0 0
VND
14.7
14.7
14.70 15 14.60 12,825,700 0 0 0
VNF
12.9
12.9
13 13 12.90 4,300 0 0 0
VNG
5.9
5.9
5.94 5.94 5.89 200 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.2
5.2
5.20 5.20 5.20 300 0 0 0
VNL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VNM
59.7
59.7
59.50 60.20 59.40 1,835,300 0 0 0
VNP
17.8
17.8
17.90 18 17.40 45,000 0 0 0
VNR
17.7
17.7
17.70 17.80 17.70 1,600 0 0 0
VNS
6.2
6.2
6.15 6.21 6.15 21,700 0 0 0
VNT
42.6
42.6
35.30 42.60 35.30 200 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VNZ
589
589
595 595 585 700 0 0 0
VOS
12.1
12.1
11.50 12.10 11.45 1,819,600 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.7
27.7
27.40 27.80 27.30 22,318,600 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.60 20.95 20.50 11,400 0 0 0
VPG
1.5
1.5
1.59 1.59 1.50 82,300 0 0 0
VPH
2.9
2.9
2.90 2.92 2.86 23,800 0 0 0
VPI
61
61
60.30 61.50 59.90 2,657,200 0 0 0
VPL
85.6
85.6
84.30 85.60 83.30 1,185,700 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.4
8.4
8.41 8.41 8.40 15,400 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
11.2
11.2
10.90 11.25 10.90 8,100 0 0 0
VRE
25.7
25.7
25.80 25.85 25.40 3,375,400 0 0 0
VRG
13
13
14.60 14.60 13 1,900 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
13.2
13.2
12.85 13.40 12.85 6,135,600 0 0 0
VSE
7.4
7.4
7.10 7.40 7.10 3,700 0 0 0
VSF
25.7
25.7
25.90 26.10 25.70 58,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.20 41.30 40.60 8,400 0 0 0
VSI
18.1
18.1
18.05 18.05 18.05 800 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.1
13.1
13 13.10 13 5,000 0 0 0
VTC
10.5
10.5
10.10 10.50 10.10 1,300 0 0 0
VTD
4.4
4.4
4.40 4.40 4.20 99,600 0 0 0
VTE
7
7
7 7 7 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
10.4
10.4
10.40 10.40 10.40 200 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
37.1
37.1
37.20 37.20 34.30 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.40 10.50 10.30 174,100 0 0 0
VTP
49.5
49.5
48.70 49.90 48.70 395,100 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.7
9.7
9.60 9.80 9.60 5,200 0 0 0
VTV
14.1
14.1
14.40 14.40 14.10 3,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.10 20.50 20 1,131,600 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 0 0 0 0
VWS
19
19
19 19 19 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
287.9
287.9
287.90 287.90 287.90 0 0 0 0
WSB
54.5
54.5
54.50 54.50 54.50 100 0 0 0
WSS
5.9
5.9
5.90 6 5.90 11,200 0 0 0
WTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
X20
10.5
10.5
10.50 10.50 10.50 100 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 18 18 900 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
15.5
15.5
15.49 15.49 15.49 200 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 0 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
7
7
6.80 7 6.78 572,600 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^VN30
1,951.1
1,951.1
0 0 0 293,576,357 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |