DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/09/2026

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 16/09/2026

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 0 0 0 0
AAA
7.3
7.3
7.44 7.49 7.25 2,161,300 0 0 0
AAH
1.7
1.7
1.70 1.80 1.70 191,800 0 0 0
AAM
7.4
7.4
7.79 7.79 7.40 700 0 0 0
AAS
9.1
9.1
8.60 9.20 8.60 2,322,900 0 0 0
AAT
2.1
2.1
2.09 2.09 2.05 46,100 0 0 0
ABB
17.4
17.4
17.40 17.40 17.30 426,600 0 0 0
ABC
10
10
10.10 10.10 10 400 0 0 0
ABI
18.9
18.9
18.90 18.90 18.60 3,600 0 0 0
ABR
10.9
10.9
10.85 10.85 10.85 300 0 0 0
ABS
2.9
2.9
2.91 2.91 2.85 34,200 0 0 0
ABT
50.5
50.5
50.20 50.50 50.10 800 0 0 0
ABW
14
14
14 14.10 14 123,000 0 0 0
ACB
22.6
22.6
22.10 22.60 22.05 8,017,800 0 0 0
ACC
4.3
4.3
4.29 4.35 4.27 165,100 0 0 0
ACE
32.8
32.8
33.20 33.20 32.20 2,800 0 0 0
ACL
11.0
11.0
10.65 11.25 10.65 7,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
ACV
39.4
39.4
39.40 39.60 39.10 149,000 0 0 0
ADC
16.2
16.2
17 17 16.20 900 0 0 0
ADG
8.5
8.5
7.90 8.51 7.50 2,200 0 0 0
ADS
7.9
7.9
7.95 7.96 7.90 24,600 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 100 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10.0
10.0
10.10 10.10 9.96 211,700 0 0 0
AGP
27
27
27 27.10 24.10 15,600 0 0 0
AGR
12.6
12.6
12.65 12.80 12.55 119,200 0 0 0
AGX
145
145
145 145 145 0 0 0 0
AIC
7.6
7.6
7.60 7.60 7.60 2,000 0 0 0
AIG
48
48
48.10 48.20 48 4,000 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
6.6
6.6
6.50 6.70 6.50 1,000 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 0 0 0 0
AMS
7.4
7.4
7.30 7.40 7.30 2,300 0 0 0
AMV
1
1
1.10 1.10 1 62,200 0 0 0
ANV
15.8
15.8
15.90 16.10 15.65 200,200 0 0 0
APF
44.7
44.7
44.10 44.70 44 2,600 0 0 0
APG
4.5
4.5
4.58 4.60 4.50 73,200 0 0 0
APH
6.8
6.8
6.98 6.98 6.78 491,100 0 0 0
API
5.4
5.4
5.40 5.40 5.40 19,800 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.9
3.9
3.60 4 3.60 1,500 0 0 0
APS
6.2
6.2
6 6.20 5.90 356,400 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.3
16.3
16.30 16.30 16.30 200 0 0 0
ASM
5.2
5.2
5.21 5.26 5.14 52,400 0 0 0
ASP
15.5
15.5
15.30 15.95 15.30 230,200 0 0 0
AST
62.7
62.7
63 63 62.70 5,400 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
40
40
40 40 40 200 0 0 0
AVG
7.5
7.5
7.60 7.80 6.60 78,200 0 0 0
BAB
10.7
10.7
10.60 10.70 10.50 2,000 0 0 0
BAF
32.1
32.1
32.15 32.25 31.80 1,020,700 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 200 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
12.7
12.7
12.80 12.80 12.70 16,400 0 0 0
BCA
18.8
18.8
18.90 18.90 18.80 1,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.6
5.6
5.60 5.60 5.50 8,600 0 0 0
BCE
5.6
5.6
5.56 5.59 5.45 61,800 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 600 0 0 0
BCM
40.4
40.4
40 41.40 39.60 672,500 0 0 0
BCP
10
10
8.50 10 8.50 200 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.7
26.7
26 26.70 26 700 0 0 0
BDT
8.8
8.8
8.60 8.80 8.50 5,000 0 0 0
BDW
23
23
23 23 23 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
48.6
48.6
48.50 50.10 47.90 378,300 0 0 0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 5,000 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
27.8
27.8
28.50 28.50 27.80 3,500 0 0 0
BHP
8.5
8.5
9.20 9.20 8.50 900 0 0 0
BIC
21.0
21.0
21.10 21.10 20.95 11,000 0 0 0
BID
36.4
36.4
36.95 36.95 36.30 2,256,300 0 0 0
BIG
5.7
5.7
5.10 5.70 5 1,711,000 0 0 0
BIO
12
12
12 12 12 100 0 0 0
BKC
12.3
12.3
11.50 12.30 11.50 6,600 0 0 0
BKG
1.8
1.8
1.77 1.84 1.77 164,000 0 0 0
BLI
8
8
8 8 8 0 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10.9
10.9
11 11 10.90 2,300 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
13.60 13.60 13.30 12,500 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
8.1
8.1
9.30 9.30 8.10 1,000 0 0 0
BMP
146.9
146.9
145 146.90 143.40 133,700 0 0 0
BMS
12.5
12.5
12.70 12.70 12.20 400 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
18
18
17 18 17 300 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
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
11.1
11.1
10.90 11.10 10.90 200 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
19.9
19.9
19.70 19.90 19.70 3,200 0 0 0
BSA
20
20
20 20 20 300 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
17.50 17.50 17.50 100 0 0 0
BSI
26.3
26.3
26.70 26.75 26.20 202,300 0 0 0
BSL
12.2
12.2
12.30 12.30 12.20 2,000 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSQ
16
16
16 16 16 5,500 0 0 0
BSR
30.6
30.6
30.95 31.80 30.60 16,487,100 0 0 0
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 4,400 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.1
19.1
19.10 19.20 19.10 500 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.2
7.2
7.28 7.28 7.15 15,600 0 0 0
BTS
4.7
4.7
4.70 4.70 4.70 100 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.5
14.5
15 15 14.50 1,500 0 0 0
BTV
20
20
20 20 20 100 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
71
71
69.90 71 68.90 988,000 0 0 0
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.7
27.7
28 28 27.30 478,200 0 0 0
BWA
10
10
9.70 10 9.70 10,200 0 0 0
BWE
42
42
42 42.10 41.50 5,400 0 0 0
BWS
29.1
29.1
29.20 30 29 10,900 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
15.6
15.6
14.65 15.60 14.65 14,100 0 0 0
C47
8.9
8.9
8.60 8.88 8.60 400 0 0 0
C4G
5.1
5.1
5.20 5.30 5.10 132,900 0 0 0
C69
17
17
16 17 15.80 520,400 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
6.10 6.10 5.80 10,300 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
41.2
41.2
41 41.30 40.50 4,000 0 0 0
CAT
13.6
13.6
13.80 13.80 13.60 5,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.8
21.8
22.50 22.60 21.30 14,300 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 100 0 0 0
CCA
14.5
14.5
13 14.50 13 300 0 0 0
CCI
16.8
16.8
16.80 16.80 16.80 200 0 0 0
CCL
3.4
3.4
3.45 3.45 3.35 29,800 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
13.80 14.20 13.80 1,700 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
19.4
19.4
19.20 19.50 19.20 142,800 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
25 25.10 24.90 6,600 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
CDR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.5
11.5
11.90 11.90 11.50 4,080,800 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 0 0 0 0
CGV
3
3
3 3 3 400 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
26.05 26.05 26 2,200 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
9.1
9.1
9 9.10 9 4,600 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIG
7.8
7.8
7.59 7.90 7.59 196,800 0 0 0
CII
12.7
12.7
12.95 13 12.55 8,909,100 0 0 0
CIP
1.7
1.7
1.70 1.70 1.70 0 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
56.8
56.8
57.03 57.36 56.53 45,100 0 0 0
CKD
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CKG
5.8
5.8
5.70 5.83 5.70 16,500 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
54
54
54 54 54 300 0 0 0
CLH
20.1
20.1
20.20 20.20 20.10 400 0 0 0
CLL
27.1
27.1
27.05 27.15 27 11,800 0 0 0
CLM
56.8
56.8
56.80 56.80 56.80 0 0 0 0
CLW
44.8
44.8
44.80 44.80 44.80 0 0 0 0
CLX
12.9
12.9
12.90 13 12.80 15,400 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
18 18 17.80 800 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.8
22.8
22.80 23.10 22.80 72,000 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
15
15
15.50 15.50 14.20 10,200 0 0 0
CMN
16.4
16.4
16.20 16.40 16.20 1,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.4
5.4
5.20 5.50 5.10 27,600 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 0 0 0 0
CMX
4.7
4.7
4.62 4.70 4.62 25,500 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
22.3
22.3
22 22.30 22 1,100 0 0 0
CNN
50
50
50 50 50 100 0 0 0
CNT
4.8
4.8
4.80 4.80 4.80 1,100 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 0 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
29.8
29.8
29.80 30 29.60 59,300 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.20 5.20 5.12 84,800 0 0 0
CRE
6.3
6.3
6.28 6.30 6.20 146,700 0 0 0
CSC
8.7
8.7
8.70 8.70 8.40 5,100 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 3,100 0 0 0
CSM
12.6
12.6
12.65 12.65 12.35 16,900 0 0 0
CSV
20.8
20.8
20.55 20.95 20.55 131,500 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.1
6.1
6.10 6.10 6.10 500 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 400 0 0 0
CTD
57.5
57.5
58.40 58.40 57.40 175,100 0 0 0
CTF
21
21
21.20 21.20 20.40 317,900 0 0 0
CTG
30.9
30.9
30.65 30.85 30.20 4,346,000 0 0 0
CTI
15.4
15.4
15.50 15.60 15.40 152,600 0 0 0
CTP
6.6
6.6
6.30 6.60 6.30 203,700 0 0 0
CTR
72.7
72.7
73 73.30 72.50 152,700 0 0 0
CTS
21.3
21.3
21.75 21.75 21.25 1,122,300 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
11.5
11.5
11.20 11.50 11.20 14,200 0 0 0
D2D
30.1
30.1
30.50 30.60 29.80 55,200 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 14.90 13.70 800 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.2
2.2
2.28 2.28 2.18 24,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.4
7.4
7.62 7.79 7.41 1,000 0 0 0
DBC
15.9
15.9
16 16.05 15.85 717,500 0 0 0
DBD
46.7
46.7
46.10 46.65 45.80 11,100 0 0 0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13
13
13.05 13.05 13 200 0 0 0
DC1
5.2
5.2
5.10 5.20 4.70 2,100 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.59 6.59 6.41 136,300 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
41.7
41.7
38.95 41.65 38.95 4,214,500 0 0 0
DCM
33.4
33.4
33.90 34.25 33.40 3,447,000 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 12,600 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
10.10 10.10 9.10 200 0 0 0
DDV
17
17
17.10 17.40 17 423,200 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
35
35
36.10 36.20 34.85 912,600 0 0 0
DGT
3.8
3.8
3.80 3.80 3.60 29,900 0 0 0
DGW
44.7
44.7
45.65 46.20 44.60 1,486,900 0 0 0
DHA
54.5
54.5
52.80 54.50 52.10 65,500 0 0 0
DHB
12.3
12.3
12.10 12.50 11.80 100,500 0 0 0
DHC
36
36
37.35 37.35 35.90 477,200 0 0 0
DHD
26.6
26.6
26.50 26.60 26.50 4,200 0 0 0
DHG
90.1
90.1
90.50 90.50 90.10 6,200 0 0 0
DHM
6.9
6.9
6.60 6.94 6.60 6,100 0 0 0
DHN
16
16
16 16 16 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
54
54
55.90 55.90 52.50 13,000 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 2,800 0 0 0
DIG
10.0
10.0
9.96 10 9.92 1,546,000 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4
4
4.10 4.10 3.90 169,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
2.03 2.05 2 564,600 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
12.6
12.6
14.80 14.80 12.60 900 0 0 0
DMC
54.5
54.5
55.50 55.50 54.50 2,700 0 0 0
DMN
8
8
8 8 8 0 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
6.7
6.7
8 8 6.70 400 0 0 0
DNE
11
11
9.50 11 9.50 3,200 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
27
27
27 27 27 100 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 5,000 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
11.60 12 11.60 2,200 0 0 0
DP1
27.4
27.4
27.50 27.50 27.40 5,800 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.9
61.9
61.20 61.90 61 2,200 0 0 0
DPG
27.2
27.2
27.20 27.35 26.70 255,600 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
23
23
23.15 23.75 22.95 6,232,700 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.1
38.1
37.65 38.75 37.65 299,700 0 0 0
DQC
9.7
9.7
9.40 9.70 9.40 2,800 0 0 0
DRC
10
10
9.85 10.10 9.85 150,500 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.75 1.75 1.64 193,400 0 0 0
DRI
14.9
14.9
14.20 15.10 14.20 2,359,000 0 0 0
DRL
42.4
42.4
42.40 42.40 42.35 14,400 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 100 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
21.95 22.15 21.95 447,100 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.0
37.0
36.80 36.95 36.80 2,700 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.8
7.8
8 8.40 7.70 311,500 0 0 0
DTA
3.6
3.6
3.56 3.56 3.56 100 0 0 0
DTD
10.4
10.4
10.40 10.60 10.30 78,500 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 3,500 0 0 0
DTK
10.5
10.5
10.60 10.60 10.40 4,200 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DTP
60
60
59.50 60 59.50 700 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 6.30 100 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
4.50 4.60 4.50 51,100 0 0 0
DVN
17
17
17.20 17.30 17 5,700 0 0 0
DVP
73.2
73.2
73.40 73.60 72.70 6,200 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 700 0 0 0
DXG
10.6
10.6
10.60 10.70 10.30 10,689,800 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
13.10 13.20 13.10 66,100 0 0 0
DXS
5.4
5.4
5.48 5.52 5.34 756,800 0 0 0
DXV
3.2
3.2
3.16 3.16 3.16 100 0 0 0
E12
4
4
4 4 4 1,100 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
15.1
15.1
16 16 15.10 1,900 0 0 0
EFI
2.1
2.1
2.10 2.10 1.90 21,000 0 0 0
EIB
16.1
16.1
16.25 16.40 16.05 4,117,200 0 0 0
EIC
19.9
19.9
19.90 19.90 19.90 100 0 0 0
EID
18.7
18.7
18.20 18.70 18 23,400 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ELC
13.5
13.5
13.45 13.50 12.90 378,700 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
18.2
18.2
18 18.20 18 500 0 0 0
EVE
8.5
8.5
8.60 8.60 8.32 2,900 0 0 0
EVF
11.5
11.5
11.50 11.65 11.40 1,590,200 0 0 0
EVG
4.0
4.0
4 4.05 3.97 244,500 0 0 0
EVS
4.7
4.7
4.80 4.80 4.70 200,700 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
2.91 2.91 2.87 18,800 0 0 0
FCN
10.9
10.9
10.90 10.95 10.60 485,900 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 100 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
FIC
15.1
15.1
16.40 16.40 14.70 11,500 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.9
2.9
2.85 3.03 2.75 185,600 0 0 0
FIT
3.0
3.0
2.91 3.08 2.91 542,300 0 0 0
FMC
33.3
33.3
33.30 33.30 33 6,200 0 0 0
FOC
61.3
61.3
61.40 61.50 61.10 9,700 0 0 0
FOX
60.5
60.5
61.20 61.30 60.10 71,400 0 0 0
FPT
73.8
73.8
72.80 73.80 71.50 7,748,100 0 0 0
FRC
25
25
25 25 25 700 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
128
128
129.50 133.30 128 401,800 0 0 0
FSO
9.5
9.5
9.50 9.50 9.50 100 0 0 0
FT1
43.4
43.4
43.40 43.40 43.40 100 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
20.2
20.2
20.35 20.40 20 410,000 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.9
7.9
8 8 7.80 25,500 0 0 0
GAS
89.4
89.4
91.60 93 89.40 2,653,700 0 0 0
GCB
5.1
5.1
5.10 5.10 5.10 600 0 0 0
GCF
18.6
18.6
18.30 19 18.20 3,200 0 0 0
GDA
11.9
11.9
12 12 11.80 24,900 0 0 0
GDT
15.8
15.8
15.75 15.80 15.75 44,600 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEG
12.3
12.3
12.40 12.40 12.30 112,200 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.0
23.0
23.45 23.60 22.85 6,704,300 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
10.90 11.30 10.90 400 0 0 0
GIL
7.9
7.9
7.61 7.92 7.60 201,800 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
76.6
76.6
76.50 76.70 75.80 867,100 0 0 0
GMH
6.8
6.8
6.80 6.80 6.80 100 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 1.90 200 0 0 0
GSM
25.1
25.1
25.10 25.10 25.10 0 0 0 0
GSP
9.9
9.9
9.84 10 9.84 38,600 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
32.1
32.1
31.15 32.70 30.90 4,363,200 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HAG
14
14
14 14 13.80 805,500 0 0 0
HAH
47.5
47.5
46.65 47.70 46.55 1,015,100 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 900 0 0 0
HAP
7.3
7.3
7.20 7.30 7.10 96,000 0 0 0
HAR
2.4
2.4
2.48 2.48 2.41 33,400 0 0 0
HAS
9.9
9.9
9.87 9.87 9.87 300 0 0 0
HAT
29.8
29.8
29 29.80 28.50 800 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 4,500 0 0 0
HAX
8.2
8.2
8.23 8.28 8.22 28,200 0 0 0
HBC
3.5
3.5
3.50 3.60 3.50 200,800 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 0 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
22.9
22.9
22.60 22.90 22.50 15,400 0 0 0
HCD
6.4
6.4
6.35 6.35 6.26 16,300 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
24.9
24.9
25.25 25.25 24.70 3,072,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 1,000 0 0 0
HD6
7.5
7.5
7.80 7.80 7.50 600 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.6
6.6
6.60 6.70 6.50 177,600 0 0 0
HDB
27.1
27.1
27 27.10 26.80 9,625,600 0 0 0
HDC
11.3
11.3
11.30 11.30 11.15 762,500 0 0 0
HDG
16.1
16.1
15.85 16.30 15.85 675,400 0 0 0
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
28
28
28 28 28 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.9
10.9
10.90 10.90 10.90 1,000 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
111.8
111.8
112 112.20 111.80 4,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76.2
76.2
76.20 76.20 76.20 0 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
17.05 17.10 16.75 525,800 0 0 0
HHS
9.9
9.9
9.90 9.92 9.71 673,900 0 0 0
HHV
9.4
9.4
9.31 9.49 9.30 1,554,100 0 0 0
HID
5.3
5.3
5.22 5.29 4.80 2,888,500 0 0 0
HII
10.9
10.9
10.85 11.25 10.75 691,900 0 0 0
HIO
7.3
7.3
7.30 7.30 7.30 1,500 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
26.3
26.3
26.30 26.30 26.30 100 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.7
13.7
13.80 13.80 13.40 13,300 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
10
11.10 11.10 10 4,000 0 0 0
HLD
13.5
13.5
13.60 13.80 12.90 10,100 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
10.5
10.5
10.50 10.50 10.50 600 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
17.2
17.2
15.50 17.20 15.50 200 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 100 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
9.30 9.40 9.20 6,400 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.1
6.1
6.10 6.20 6 1,231,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.8
8.8
9.10 9.20 8.50 323,800 0 0 0
HNP
13
13
13.50 13.50 13 200 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
3.90 4 3.90 5,400 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HPD
16.2
16.2
16.10 16.20 16.10 600 0 0 0
HPG
21.0
21.0
21.20 21.25 20.95 12,277,500 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 62.20 500 0 0 0
HPT
27.8
27.8
27.80 27.80 27.80 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
3.9
3.9
3.99 4 3.94 320,200 0 0 0
HQC
1.9
1.9
1.94 1.94 1.90 1,991,200 0 0 0
HRB
31
31
31 31 31 0 0 0 0
HRC
33.3
33.3
33.70 33.70 31.45 2,900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10.15 10.15 10.05 1,435,500 0 0 0
HSL
8.8
8.8
8.90 8.95 8.49 229,100 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
15.9
15.9
15.90 15.90 15.90 500 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 900 0 0 0
HT1
11.8
11.8
11.90 12.10 11.75 237,300 0 0 0
HTC
29.7
29.7
29.70 29.70 29.70 100 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 3,700 0 0 0
HTG
34
34
33.30 34 33.25 8,200 0 0 0
HTI
18.6
18.6
18.85 18.85 18.55 6,300 0 0 0
HTL
22.2
22.2
22.30 22.30 22.20 1,200 0 0 0
HTM
10.9
10.9
10 10.90 10 500 0 0 0
HTN
6.6
6.6
6.70 6.70 6.60 233,600 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
5.6
5.6
5.63 5.63 5.63 1,500 0 0 0
HU4
8.3
8.3
8.20 8.30 8 1,400 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
HUB
11.2
11.2
11.20 11.20 11.20 300 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.80 12.80 12.60 708,900 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.6
10.6
10.75 10.75 10.55 143,700 0 0 0
HVN
20
20
20.65 20.65 20 1,430,800 0 0 0
HVT
23.5
23.5
23.30 23.50 23.20 1,600 0 0 0
HWS
14.5
14.5
14.50 14.50 14.50 300 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.6
1.6
1.60 1.60 1.60 300 0 0 0
ICG
10.1
10.1
10.20 10.20 10.10 1,600 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.9
24.9
24.80 24.99 24.80 1,200 0 0 0
ICT
17
17
17 17 17 0 0 0 0
IDC
31
31
30.40 31.20 30.40 1,988,800 0 0 0
IDI
4.7
4.7
4.69 4.81 4.69 130,700 0 0 0
IDJ
3.4
3.4
3.50 3.50 3.40 113,900 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21 21.40 21 3,600 0 0 0
IFS
17.4
17.4
17.30 17.40 17.30 3,600 0 0 0
IJC
6.9
6.9
6.90 6.95 6.85 717,900 0 0 0
ILA
6
6
6 6 6 11,100 0 0 0
ILB
19
19
19 19 19 5,300 0 0 0
ILC
6.7
6.7
6.60 6.70 6.60 400 0 0 0
ILS
18.6
18.6
18.50 18.60 18.50 800 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.6
36.6
36.60 37.25 36.60 4,900 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
35.30 35.30 35.30 0 0 0 0
IPA
12.4
12.4
12 12.40 11.90 169,500 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 0 0 0 0
IST
30.4
30.4
30.50 30.50 30.40 1,700 0 0 0
ITC
8.7
8.7
8.70 8.75 8.60 53,600 0 0 0
ITD
11.4
11.4
11.40 11.40 11 3,100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 20,700 0 0 0
ITS
3
3
3.20 3.20 3 4,800 0 0 0
IVS
6.5
6.5
6.30 6.50 6.30 23,900 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 2.83 2.75 122,800 0 0 0
KBC
26
26
25.95 26.30 25.65 1,859,800 0 0 0
KCB
9.6
9.6
9.60 9.70 9.60 1,800 0 0 0
KDC
51.2
51.2
51.50 51.50 50.60 83,700 0 0 0
KDH
15.3
15.3
15.60 15.70 15.25 4,287,600 0 0 0
KDM
22
22
20.30 23.80 20 6,700 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.58 4.61 4.54 1,149,500 0 0 0
KHP
9.4
9.4
9.37 9.37 9.37 600 0 0 0
KHS
12.9
12.9
12.90 12.90 12.90 0 0 0 0
KHW
26
26
26 26 26 500 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6
6
6 6 6 7,100 0 0 0
KMR
2.3
2.3
2.28 2.28 2.24 4,100 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.0
33.0
32.85 32.95 32 48,500 0 0 0
KSB
12.9
12.9
13 13.10 12.85 260,000 0 0 0
KSD
5.5
5.5
5.60 5.60 5.40 2,000 0 0 0
KSF
78.4
78.4
78.10 78.50 78.10 134,900 0 0 0
KST
12
12
12 12 12 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
23.9
23.9
23.90 23.90 23.90 0 0 0 0
L12
5
5
5 5 5 1,000 0 0 0
L14
19
19
19.20 19.30 18.80 38,400 0 0 0
L18
13.9
13.9
14 14 13.90 9,600 0 0 0
L40
20.5
20.5
20.70 21.80 20.10 5,000 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
17.9
17.9
17.90 17.90 17.90 2,200 0 0 0
LAI
7.8
7.8
7.70 7.80 7.70 1,400 0 0 0
LAS
12
12
12.20 12.40 11.90 416,000 0 0 0
LAW
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBE
15
15
15 15.20 15 9,800 0 0 0
LBM
27.7
27.7
27.20 28 27.20 18,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.7
6.7
6.78 6.79 6.71 599,300 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.4
2.4
2.48 2.50 2.42 379,500 0 0 0
LDP
7.6
7.6
7.40 7.60 7.40 36,400 0 0 0
LDW
22.2
22.2
22.20 22.20 22.20 100 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
4.64 4.86 4.59 3,900 0 0 0
LHC
46.2
46.2
45 46.20 44.60 2,100 0 0 0
LHG
26.8
26.8
26.90 26.90 26.60 68,800 0 0 0
LIC
35.3
35.3
33.10 36.90 33.10 29,800 0 0 0
LIG
3
3
2.90 3 2.90 38,400 0 0 0
LIX
24.6
24.6
24.80 24.80 24.60 10,800 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
31.5
31.5
30.90 33 30.80 13,400 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
46.6
46.6
47.75 47.75 46.10 2,598,300 0 0 0
LPT
7.9
7.9
7.90 8 7.80 13,300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.7
35.7
34.10 35.70 34.10 12,200 0 0 0
LSS
7.8
7.8
7.90 7.90 7.73 17,800 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
21
21
21 21 21 0 0 0 0
MA1
30.8
30.8
30.80 30.80 30.80 0 0 0 0
MAC
11.5
11.5
10.60 11.50 10.60 400 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
MBB
20.3
20.3
20.05 20.30 20 9,098,600 0 0 0
MBG
2.3
2.3
2.30 2.30 2.20 47,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.4
16.4
16.60 16.60 16.30 2,053,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7 7.10 7 300 0 0 0
MCM
26.5
26.5
26.50 26.50 26.45 8,300 0 0 0
MCO
4.9
4.9
4.80 4.90 4.70 5,300 0 0 0
MCP
27.9
27.9
27.85 27.90 27.80 36,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8 8 8 100 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 900 0 0 0
MDG
36.5
36.5
36.50 36.50 36.50 300 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
6.10 6.10 6.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.2
28.2
28.80 28.80 25.70 10,700 0 0 0
MGC
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
24.9
24.9
24.90 24.90 24.90 0 0 0 0
MHC
7.1
7.1
6.93 7.29 6.93 3,900 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.6
15.6
15.60 15.95 15.55 107,200 0 0 0
MKP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 10,200 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
14.9
14.9
15 15 14.90 400 0 0 0
MML
26.1
26.1
26 26.10 25.90 33,500 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
14 14 14 700 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 19.90 500 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
12.9
12.9
12.85 12.85 12.75 1,031,500 0 0 0
MSH
29.8
29.8
30 30.05 29.80 71,100 0 0 0
MSN
67.4
67.4
67.40 67.60 66.70 2,600,100 0 0 0
MSR
47.1
47.1
48 48 46.80 1,093,300 0 0 0
MST
9.5
9.5
9.60 9.60 9.40 580,200 0 0 0
MTA
10
10
10 10.30 10 2,500 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
4.8
4.8
4.80 4.80 4.80 0 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
11.5
11.5
11.80 11.80 11.50 1,000 0 0 0
MVN
60.7
60.7
61.50 62 60.20 18,800 0 0 0
MWG
71.5
71.5
71 71.60 70.30 2,017,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.80 464,100 0 0 0
NAG
6.7
6.7
6.70 6.70 6.50 49,000 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 900 0 0 0
NAS
30.5
30.5
30.50 30.50 30.50 500 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14.8
14.8
14.60 14.75 14.60 4,300 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.1
17.1
17.05 17.10 16.80 20,000 0 0 0
NBC
7.6
7.6
7.50 7.80 7.40 56,500 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
NBT
13.8
13.8
13.80 13.80 13.80 100 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.7
11.7
12.90 12.90 11.70 200 0 0 0
NCS
33.3
33.3
33.30 33.30 33.30 3,600 0 0 0
NCT
84
84
84.10 84.30 84 4,000 0 0 0
ND2
34
34
34 34 34 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
8.20 8.50 7.60 59,500 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 0 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 6.20 6.11 2,300 0 0 0
NED
5.8
5.8
5.70 5.80 5.70 300 0 0 0
NET
60.5
60.5
60.60 60.60 60.50 300 0 0 0
NFC
59
59
59 59 59 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.7
6.7
6.65 6.90 6.64 71,200 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 100 0 0 0
NHH
9.7
9.7
9.94 9.94 9.73 11,600 0 0 0
NHT
11.2
11.2
11.20 11.20 11.20 300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
10.0
10.0
9.92 10.20 9.92 1,466,100 0 0 0
NLG
23.7
23.7
23.85 24 23.50 807,600 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.7
37.7
37.70 37.75 37.30 19,200 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4.0
4.0
4.01 4.01 3.72 1,500 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.5
10.5
10.50 10.50 10.50 1,000 0 0 0
NRC
4.5
4.5
4.60 4.60 4.50 647,300 0 0 0
NSC
64.5
64.5
64.10 64.50 64.10 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.10 4.10 4 25,200 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
20.50 20.60 20.45 180,100 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 100 0 0 0
NTL
12.5
12.5
12.60 12.65 12.40 188,900 0 0 0
NTP
52.3
52.3
52 53.40 51.60 100,600 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
11.60 11.60 11.50 75,400 0 0 0
NVL
12.3
12.3
12 12.25 11.70 13,999,200 0 0 0
NVP
11
11
13.20 13.20 11 600 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 900 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
OCB
10.3
10.3
10.30 10.40 10.25 1,265,300 0 0 0
OCH
6.6
6.6
6.90 6.90 6.50 28,500 0 0 0
ODE
45.3
45.3
45.30 45.40 45.10 21,700 0 0 0
OGC
2.1
2.1
2.16 2.17 2.07 96,100 0 0 0
OIL
15
15
14.80 15.50 14.60 5,316,100 0 0 0
ONE
9.2
9.2
8.90 9.20 8.90 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20.10 20.10 20 1,300 0 0 0
ORS
13.1
13.1
13.10 13.15 12.75 2,199,500 0 0 0
PAC
14.2
14.2
14.15 14.30 14.10 71,300 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.6
18.6
18.45 18.80 18.25 436,800 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.20 2.20 2.10 30,000 0 0 0
PAT
67
67
65 69 65 12,300 0 0 0
PBC
5.4
5.4
5.40 5.40 5.30 12,600 0 0 0
PBP
9.9
9.9
10.30 10.30 9.90 400 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20
20
20.15 20.30 19.95 1,201,900 0 0 0
PCC
23.1
23.1
23.10 23.10 23.10 100 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 2.40 100 0 0 0
PCH
18.1
18.1
18.40 18.40 18.10 105,800 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 500 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PDB
25.6
25.6
24.20 25.90 24.20 67,400 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
85.4
85.4
82.30 85.40 82.30 600 0 0 0
PDR
11.6
11.6
11.50 11.55 11.30 2,724,900 0 0 0
PEG
4.3
4.3
4.30 4.30 4.30 900 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.4
38.4
37.50 38.50 37.50 336,800 0 0 0
PFL
1.6
1.6
1.60 1.60 1.50 1,300 0 0 0
PGB
9.6
9.6
9.60 9.60 9.40 8,100 0 0 0
PGC
13.9
13.9
14.65 14.90 13.90 91,600 0 0 0
PGD
22.1
22.1
22.85 22.85 22.10 1,500 0 0 0
PGI
22.2
22.2
22.15 22.15 22.15 100 0 0 0
PGN
6.3
6.3
6 6.30 6 13,300 0 0 0
PGS
77.1
77.1
79.70 79.70 67.20 1,700 0 0 0
PGT
6
6
5.40 6 5.40 2,200 0 0 0
PGV
21.3
21.3
20.75 21.35 20.75 300 0 0 0
PHC
4.2
4.2
4.13 4.20 4.10 25,700 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 200 0 0 0
PHP
42.7
42.7
43.20 43.40 42.50 169,900 0 0 0
PHR
31.8
31.8
31.50 32.50 31.30 326,600 0 0 0
PHS
10
10
10 10 10 200 0 0 0
PIA
29.3
29.3
29.30 29.30 29.30 9,600 0 0 0
PIC
13.1
13.1
13.20 13.20 13.10 200 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 0 0 0 0
PIT
10.4
10.4
9.73 10.40 9.59 51,200 0 0 0
PIV
6.3
6.3
6.40 6.40 6.30 32,100 0 0 0
PJC
31.7
31.7
31.70 31.70 31.70 100 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.2
9.2
8.57 9.19 8.57 200 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.9
19.9
19.50 20.40 19.50 271,300 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
3.9
3.9
3.95 3.95 3.68 138,600 0 0 0
PLX
38.2
38.2
37.55 39.50 37.50 11,745,200 0 0 0
PMB
9.5
9.5
9.70 9.80 9.50 300 0 0 0
PMC
124.9
124.9
113 124.90 113 2,700 0 0 0
PMG
6.3
6.3
6.30 6.30 6.30 0 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
31.2
31.2
31.20 31.20 31.20 200 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34.1
34.1
34.10 34.10 34.10 0 0 0 0
PNC
23.6
23.6
23.60 23.60 23.60 200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 100 0 0 0
PNJ
36.8
36.8
37.55 37.55 36.50 2,328,600 0 0 0
PNP
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 3,000 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
15
15
14.90 15 14.90 13,000 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
8.2
8.2
7.90 8.60 7.70 46,500 0 0 0
POW
12.7
12.7
12.50 12.75 12.45 7,388,000 0 0 0
PPC
8.8
8.8
8.77 8.80 8.76 40,700 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 100 0 0 0
PPH
25.6
25.6
25.70 25.80 25.60 300 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
7
7.20 7.20 7 800 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
9.30 10.10 9.30 200 0 0 0
PRE
29.6
29.6
29.20 29.60 29.20 500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
9.4
9.4
9.40 9.40 9.40 100 0 0 0
PSB
4.9
4.9
5 5 4.90 7,700 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.4
11.4
11.60 11.60 11.40 23,700 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 700 0 0 0
PSI
8.1
8.1
8.20 8.30 8.10 53,500 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 0 0 0 0
PSW
7.5
7.5
7.40 7.50 7.40 17,100 0 0 0
PTB
29.5
29.5
29.50 29.75 29.45 32,200 0 0 0
PTC
5.9
5.9
5.89 5.89 5.89 0 0 0 0
PTD
6.8
6.8
6.10 7.20 6 77,900 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 0 0 0 0
PTL
1.7
1.7
1.75 1.75 1.68 30,200 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
9.7
9.7
9.60 9.70 9.60 200 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
5
5
4.70 5 4.70 75,800 0 0 0
PV2
1.7
1.7
1.80 1.80 1.70 14,100 0 0 0
PVB
22.9
22.9
22.60 23.70 22.60 368,800 0 0 0
PVC
13.2
13.2
13.30 13.90 13.20 1,479,800 0 0 0
PVD
19.7
19.7
19.85 20.40 19.65 11,482,600 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.2
6.2
6.20 6.50 6.10 197,100 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.6
64.6
64.90 64.90 62.50 33,000 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
6
6
6.20 6.20 6 11,200 0 0 0
PVP
18.5
18.5
18.98 19.26 18.50 1,380,300 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34.3
34.3
34.20 35.30 34.10 5,568,000 0 0 0
PVT
23.2
23.2
23 23.70 22.75 8,723,900 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 0 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
10.6
10.6
10.60 10.60 10.60 4,500 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
9.5
9.5
9.50 9.50 9.50 100 0 0 0
QCG
10
10
10 10.10 9.99 72,900 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.8
30.8
30.80 30.80 30.80 100 0 0 0
QNS
50.2
50.2
50 50.20 50 384,300 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
17.8
17.8
17.80 17.80 17.80 200 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 100 0 0 0
QSP
22
22
22 22 22 1,100 0 0 0
QST
25
25
25 25 25 900 0 0 0
QTC
32
32
32 32 32 0 0 0 0
QTP
11.1
11.1
11.10 11.10 11 36,400 0 0 0
RAL
73.9
73.9
74.90 74.90 73.90 7,900 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCD
2
2
2 2 2 0 0 0 0
RCL
10.9
10.9
11 11.20 10.90 3,600 0 0 0
REE
45.3
45.3
45 45.40 44.95 332,200 0 0 0
RIC
5.8
5.8
5.80 5.80 5.80 200 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
8.5
8.5
8.39 8.45 8.15 3,100 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
7.5
7.5
7.70 7.70 7.30 11,900 0 0 0
SAB
44.1
44.1
44.65 44.85 44.10 295,100 0 0 0
SAC
10.2
10.2
10.50 10.60 10.20 800 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 4,500 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.15 6.20 6 125,500 0 0 0
SAS
33.1
33.1
33.20 33.20 32.90 9,000 0 0 0
SAV
12.5
12.5
12.20 12.45 12.10 1,000 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.5
24.5
24.70 24.70 24.50 2,200 0 0 0
SBB
19.2
19.2
19.70 19.70 19.20 28,800 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 500 0 0 0
SBG
14.0
14.0
14.05 14.10 13.85 202,100 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 0 0 0 0
SBL
7
7
7.50 7.50 7 1,500 0 0 0
SBM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
SBR
7.6
7.6
7.60 7.60 7.60 5,000 0 0 0
SBS
4.3
4.3
4.30 4.40 4.20 264,000 0 0 0
SBT
23
23
23 23.30 22.80 1,293,200 0 0 0
SBV
6.2
6.2
6.23 6.23 6.23 500 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 200 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
64.4
64.4
64.60 64.70 64.20 28,500 0 0 0
SCI
9
9
9.70 9.70 9 79,000 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCL
26
26
26.70 26.90 26 110,500 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.12 4.16 4.09 695,500 0 0 0
SCS
44.1
44.1
43.35 44.15 43.35 72,500 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SD3
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SD5
7
7
7 7 7 3,000 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
6.4
6.4
6.40 6.40 6.40 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 70 69 8,300 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.1
15.1
15.30 15.30 15.10 3,500 0 0 0
SEP
18.5
18.5
18.50 18.50 18.50 1,200 0 0 0
SFC
16
16
17 17 16 700 0 0 0
SFG
10
10
10.70 10.70 10 4,600 0 0 0
SFI
26
26
26 26 26 200 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
13.2
13.2
13.20 13.20 12.80 15,800 0 0 0
SGC
107.9
107.9
107.90 107.90 107.90 0 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
19.3
19.3
19.30 19.30 19.30 100 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.8
52.8
52.80 52.80 52.80 100 0 0 0
SGP
20
20
20.30 20.50 19.90 30,900 0 0 0
SGR
9.9
9.9
9.94 9.94 9.80 75,300 0 0 0
SGS
12.8
12.8
13 13 12.80 5,000 0 0 0
SGT
8.9
8.9
8.66 8.98 8.66 3,200 0 0 0
SHA
3.9
3.9
3.81 3.88 3.81 3,500 0 0 0
SHB
11.5
11.5
11.50 11.55 11.35 34,650,000 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SHI
14.5
14.5
14.35 14.55 14.35 265,400 0 0 0
SHN
6.3
6.3
6.70 6.80 6.30 85,200 0 0 0
SHP
31.5
31.5
31.50 31.50 31.50 200 0 0 0
SHS
14
14
14.20 14.30 13.90 4,066,600 0 0 0
SID
11.2
11.2
12 12 11.20 800 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 1,500 0 0 0
SJ1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 9,100 0 0 0
SJE
10.8
10.8
11.20 11.20 10.70 60,800 0 0 0
SJG
20.7
20.7
20.60 20.70 20.60 600 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
56.80 56.80 56 19,100 0 0 0
SKG
7.4
7.4
7.40 7.42 7.35 22,100 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
23
22.60 23 22.60 21,000 0 0 0
SLS
143.6
143.6
143.50 143.70 143.50 500 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.5
40.5
40.15 40.50 40.15 4,600 0 0 0
SMC
10.0
10.0
10 10 9.76 28,500 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 400 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
24
24
24 24 24 100 0 0 0
SP2
31.3
31.3
31.30 31.30 31.30 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
8.8
8.8
8.78 8.78 8.78 0 0 0 0
SPV
30.3
30.3
39 39 30.30 1,300 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 1.40 100 0 0 0
SRC
35.5
35.5
35.50 35.50 35.50 0 0 0 0
SRF
7.4
7.4
7.10 7.50 6.95 9,600 0 0 0
SSB
22.4
22.4
21.25 22.35 19.45 6,216,700 0 0 0
SSC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
SSG
5.3
5.3
5.40 5.40 5.20 2,000 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.6
20.6
20.65 20.65 20.30 13,947,800 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2
2
1.99 2 1.98 38,400 0 0 0
STB
75.8
75.8
76.30 76.90 75.60 2,318,100 0 0 0
STC
11.4
11.4
11.40 11.40 11.40 500 0 0 0
STG
35.2
35.2
35.20 35.20 35.20 100 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.7
7.7
7.75 7.75 7.45 7,600 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
16.50 16.50 16.50 0 0 0 0
SVD
4.8
4.8
4.74 5.20 4.74 28,700 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
3.8
3.8
3.60 3.80 3.60 519,700 0 0 0
SVT
9.3
9.3
9.30 9.30 9.28 200 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 1,900 0 0 0
SZB
40.6
40.6
39.90 40.60 39.90 2,900 0 0 0
SZC
17.6
17.6
17.70 17.90 17.50 316,500 0 0 0
SZE
8
8
8.10 8.10 8 1,100 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28.6
28.6
28.20 28.55 27.15 59,900 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.7
10.7
10.80 10.80 10.60 7,000 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
31.55 31.55 31.55 300 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
32.5
32.5
32.40 32.45 31.90 9,514,400 0 0 0
TCH
11.3
11.3
11.50 11.60 11.25 5,009,100 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29
29
28.85 29 28.80 18,400 0 0 0
TCM
16.2
16.2
16.40 16.40 16.10 432,200 0 0 0
TCO
11.1
11.1
10.75 11.10 10.70 1,042,300 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.7
17.7
17.90 17.90 17.65 1,100 0 0 0
TCW
29.6
29.6
29.60 29.60 29.60 100 0 0 0
TDB
39.5
39.5
39 39.50 39 3,200 0 0 0
TDC
6.8
6.8
6.87 6.87 6.80 9,600 0 0 0
TDF
7.3
7.3
6.80 7.30 6.80 800 0 0 0
TDG
2.2
2.2
2.27 2.28 2.17 34,100 0 0 0
TDH
3.2
3.2
3.19 3.24 3.08 1,200 0 0 0
TDM
59.9
59.9
57.50 60 57.50 26,200 0 0 0
TDP
31.8
31.8
30.82 31.77 30.73 182,400 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.6
6.6
6.50 6.60 6.30 59,600 0 0 0
TDW
46.8
46.8
46.80 46.80 46.80 800 0 0 0
TED
69
69
66.70 69 58 1,000 0 0 0
TEG
5.9
5.9
5.98 5.98 5.74 166,300 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TGP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TH1
5.9
5.9
6 6 5.90 2,500 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
129
129
129.50 129.60 129 1,600 0 0 0
THG
28.4
28.4
28.50 28.50 28.25 11,500 0 0 0
THM
9.5
9.5
9.50 9.50 9.50 0 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 9.50 900 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7 7 6.90 14,200 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.9
17.9
17.90 17.90 17.90 100 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 5.70 374,400 0 0 0
TIN
98
98
98 98 96.30 4,000 0 0 0
TIP
16.2
16.2
16.10 16.15 16 19,200 0 0 0
TIS
4.3
4.3
4.30 4.30 4.30 300 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
8.4
8.4
8.70 8.70 8.40 700 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 0 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 8.10 7,400 0 0 0
TLG
53
53
53.60 53.60 52.90 160,600 0 0 0
TLH
3.6
3.6
3.64 3.65 3.52 155,100 0 0 0
TLP
6.7
6.7
6.60 7 6.60 15,600 0 0 0
TMB
47.4
47.4
47.50 47.50 47 1,100 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.2
53.2
50 53.20 50 300 0 0 0
TMS
34.7
34.7
34.70 34.70 34.70 300 0 0 0
TMT
10.5
10.5
10.75 10.75 10.45 11,500 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
12.3
12.3
12.40 12.60 12.30 1,800 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
27.1
27.1
28.60 28.60 27.05 200 0 0 0
TNG
16.1
16.1
16.30 16.30 16.10 142,600 0 0 0
TNH
7.5
7.5
7.70 7.70 7.46 159,200 0 0 0
TNI
5.4
5.4
5.55 5.55 5.35 776,100 0 0 0
TNP
17.7
17.7
23.90 23.90 17.70 2,300 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.9
9.9
9.90 10.20 9.53 14,800 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 2,200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.2
85.2
86.30 87 85.10 8,300 0 0 0
TOT
14.2
14.2
13.60 14.20 13.60 500 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
14
14
14.20 14.25 14 4,619,700 0 0 0
TPC
13.4
13.4
12.65 13.50 12.65 403,600 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
36.5
36.5
36.70 37 36 11,500 0 0 0
TRC
22.4
22.4
21.60 22.60 21.55 445,400 0 0 0
TRS
30.8
30.8
30.78 30.78 30.78 200 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TS3
5.1
5.1
5.20 5.20 5.10 5,200 0 0 0
TSB
20.3
20.3
20.30 20.30 20.30 0 0 0 0
TSC
1.9
1.9
1.89 1.97 1.89 81,100 0 0 0
TSD
3.2
3.2
3.10 3.20 3.10 1,000 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
12.50 12.50 12.50 500 0 0 0
TTA
11
11
11 11.10 11 48,300 0 0 0
TTC
8.4
8.4
8.30 8.40 8.30 800 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
1.48 1.52 1.43 499,500 0 0 0
TTG
21.9
21.9
21.90 21.90 20.50 2,300 0 0 0
TTH
2.2
2.2
2.20 2.20 2.10 51,900 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12.2
12.2
12.20 12.20 12.10 2,700 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.7
31.7
31.70 31.70 31.70 100 0 0 0
TUG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
TV1
20
20
20 20 19.80 22,000 0 0 0
TV2
25.7
25.7
25.75 25.85 25.65 61,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 200 0 0 0
TV4
13
13
13 13 13 1,100 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
6.2
6.2
6.20 6.20 6.20 100 0 0 0
TVC
7.2
7.2
7.40 7.40 7.10 11,800 0 0 0
TVD
8.7
8.7
8.70 8.70 8.60 10,000 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
9.1
9.1
9.20 9.30 9 320,900 0 0 0
TVS
14.4
14.4
14.40 14.40 14.10 74,500 0 0 0
TVT
14.8
14.8
14.60 14.80 14.60 500 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
16.8
16.8
16.80 16.80 16.80 2,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.90 6.90 6.60 37,000 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 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
6.30 7 6.30 6,100 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
16.5
16.5
16.50 16.50 16.50 300 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 5.80 600 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBC
19.3
19.3
17.60 19.30 17.60 200 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
7.6
7.6
7.70 7.70 7.60 1,000 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VC2
3.2
3.2
3.10 3.20 3 69,800 0 0 0
VC3
23.9
23.9
23.80 23.90 23.50 1,141,700 0 0 0
VC6
20
20
20 20 20 0 0 0 0
VC7
6.9
6.9
7 7 6.80 55,100 0 0 0
VC9
4.4
4.4
4.40 4.40 4.30 1,800 0 0 0
VCA
6.5
6.5
6.45 6.45 6.45 100 0 0 0
VCB
59.3
59.3
60.10 60.30 59.30 2,880,800 0 0 0
VCC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
295 295.90 286 400 0 0 0
VCG
14.4
14.4
14.55 14.65 14.35 1,269,800 0 0 0
VCI
19.3
19.3
19.90 20.10 19.25 8,853,200 0 0 0
VCM
5.5
5.5
5.40 5.60 5.40 600 0 0 0
VCP
23.4
23.4
23.60 23.60 23.10 7,000 0 0 0
VCR
48.2
48.2
48.20 48.20 48.20 0 0 0 0
VCS
30.9
30.9
31 31 30.80 14,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
47.1
47.1
47.10 47.10 47.10 0 0 0 0
VDP
25.7
25.7
24 25.65 24 2,700 0 0 0
VDS
10.7
10.7
10.65 10.80 10.55 301,300 0 0 0
VDT
8
8
7.90 8 7.90 200 0 0 0
VE1
2.8
2.8
2.80 2.80 2.80 0 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
2.8
2.8
2.80 2.80 2.80 200 0 0 0
VEA
36
36
35.90 36.10 35.80 324,900 0 0 0
VEC
31
31
31 31 31 0 0 0 0
VEF
78.2
78.2
78.20 78.70 78.20 1,200 0 0 0
VES
23.5
23.5
22.90 23.50 22.90 4,900 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 45.70 43.60 3,100 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 0 0 0 0
VGC
39.7
39.7
40 40.20 39.55 227,500 0 0 0
VGG
38.7
38.7
38.70 38.70 38.70 0 0 0 0
VGI
81.1
81.1
80.62 82.25 80.62 238,100 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.1
28.1
28.20 28.50 28 41,000 0 0 0
VGR
123.5
123.5
121.10 123.50 121.10 21,700 0 0 0
VGS
16.1
16.1
16.20 16.40 16 129,400 0 0 0
VGT
10.6
10.6
10.60 10.80 10.50 116,900 0 0 0
VGV
43.5
43.5
43.50 43.50 43.50 0 0 0 0
VHC
50.3
50.3
50.70 50.90 50.20 223,100 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
2.90 3 2.80 103,900 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 1.70 1.50 120,900 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.4
10.4
9.50 10.40 9.50 600 0 0 0
VHM
71
71
71.20 72 71 7,021,900 0 0 0
VIB
13.6
13.6
13.50 13.60 13.40 2,986,700 0 0 0
VIC
241.2
241.2
240.90 243.80 237.60 4,014,000 0 0 0
VID
4.2
4.2
4.30 4.35 4.18 8,800 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VIF
14.8
14.8
15 15 14.80 14,800 0 0 0
VIG
4
4
3.90 4 3.90 9,100 0 0 0
VIM
10
10
10 10 10 3,600 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.8
9.8
9.69 9.80 9.69 47,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.9
26.9
26.90 27.10 26 77,700 0 0 0
VIW
23.1
23.1
23.30 23.30 22.60 38,700 0 0 0
VIX
12.7
12.7
13.05 13.15 12.65 24,790,400 0 0 0
VJC
124.4
124.4
124.30 124.90 123.30 987,700 0 0 0
VLA
6.6
6.6
6.59 6.59 6.59 300 0 0 0
VLB
47.7
47.7
47.80 47.80 47.60 2,400 0 0 0
VLC
11.6
11.6
11.70 11.70 11.50 45,300 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
27.2
27.2
27.20 27.20 27.20 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.70 3.70 200 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 100 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
13.6
13.6
13.60 13.60 13.60 100 0 0 0
VNB
15.7
15.7
16.70 17.40 15.50 110,500 0 0 0
VNC
35
35
35 35 35 100 0 0 0
VND
14.5
14.5
14.80 14.90 14.50 7,105,600 0 0 0
VNF
13
13
12.90 13 12.90 2,100 0 0 0
VNG
5.9
5.9
5.89 5.89 5.89 100 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.8
5.8
5.90 5.90 5.80 200 0 0 0
VNL
19.1
19.1
19.10 19.10 19.10 0 0 0 0
VNM
59.6
59.6
59.80 60.30 59.60 1,737,400 0 0 0
VNP
17.2
17.2
17.90 17.90 17.20 60,900 0 0 0
VNR
17.6
17.6
17.60 17.60 17.40 11,400 0 0 0
VNS
6.1
6.1
6.18 6.18 6.07 1,600 0 0 0
VNT
46.8
46.8
38.60 46.80 38.60 200 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 0 0 0 0
VNZ
582.5
582.5
583.50 583.50 582.50 800 0 0 0
VOS
12.3
12.3
12.20 12.50 12 1,420,300 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
27.6
27.6
27.65 27.70 27.30 17,558,200 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
21
21
20.40 21 20.40 4,600 0 0 0
VPG
1.5
1.5
1.53 1.54 1.48 139,800 0 0 0
VPH
2.9
2.9
2.92 2.92 2.90 18,300 0 0 0
VPI
62
62
61.10 62.10 60.80 1,869,600 0 0 0
VPL
84.2
84.2
85 85.40 82.80 1,118,400 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VPS
8.5
8.5
8.50 8.50 8.50 500 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
11.0
11.0
11 11 10.95 34,700 0 0 0
VRE
25.5
25.5
25.30 26 25.30 2,915,600 0 0 0
VRG
13.3
13.3
13.30 13.30 13.30 300 0 0 0
VSA
18
18
18 18 18 0 0 0 0
VSC
13.1
13.1
13.15 13.35 13 5,226,000 0 0 0
VSE
7.6
7.6
7.40 7.60 7.30 600 0 0 0
VSF
26.2
26.2
25.70 26.30 25.70 71,300 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.2
41.2
41.10 41.20 41 4,200 0 0 0
VSI
19.3
19.3
19.25 19.25 19.25 100 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 100 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
13.2
13.2
12.60 13.20 12.60 700 0 0 0
VTC
10.9
10.9
10.70 11 9.80 2,100 0 0 0
VTD
4.2
4.2
4.30 4.40 4.20 105,100 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 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
36.7
36.7
37.50 37.50 33 5,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.50 10.85 10.50 815,300 0 0 0
VTP
49.6
49.6
49.70 50.60 49.50 461,200 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.50 9.80 9.50 21,700 0 0 0
VTV
14.1
14.1
14.20 14.20 14.10 28,800 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.40 20.50 20.30 977,600 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
9.5
9.5
9.50 9.50 9.50 100 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
287
287 287 287 200 0 0 0
WSB
51.1
51.1
52 52 51.10 500 0 0 0
WSS
5.9
5.9
6 6 5.80 46,000 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 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18
18
18.20 18.20 18 400 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
14.2
14.2
13.80 14.20 13.80 800 0 0 0
YBC
7
7
7 7 7 0 0 0 0
YBM
10
10
10 10 10 0 0 0 0
YEG
6.9
6.9
7 7 6.86 158,100 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^HASTC
273.2
273.2
0 0 0 46,121,202 0 0 0
^UPCOM
126.0
126.0
0 0 0 34,776,526 0 0 0
^VN30
1,954.3
1,954.3
0 0 0 243,337,050 0 0 0
^VNINDEX
1,810.1
1,810.1
0 0 0 592,811,094 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |