DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/09/2026

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 17/09/2026

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
7.25 7.37 7.25 1,949,900 0 0 0
AAH
1.8
1.8
1.80 1.90 1.70 949,200 0 0 0
AAM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
AAS
9.3
9.3
9 9.50 9 1,726,500 0 0 0
AAT
2.1
2.1
2.05 2.08 2.02 29,000 0 0 0
ABB
17.4
17.4
17.30 17.40 17.30 410,800 0 0 0
ABC
10.3
10.3
10 10.30 10 800 0 0 0
ABI
18.8
18.8
18.60 18.80 18.50 44,200 0 0 0
ABR
10.9
10.9
10.60 10.90 10.60 300 0 0 0
ABS
2.9
2.9
2.89 2.91 2.89 51,100 0 0 0
ABT
50.9
50.9
50.10 50.90 50.10 3,000 0 0 0
ABW
14.1
14.1
13.80 14.20 13.80 124,700 0 0 0
ACB
22.8
22.8
22.45 22.80 22.35 9,239,200 0 0 0
ACC
4.4
4.4
4.30 4.58 4.29 214,600 0 0 0
ACE
32
32
32 32 32 2,600 0 0 0
ACL
11.3
11.3
10.70 11.45 10.70 6,800 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 0 0 0 0
ACV
39.6
39.6
39.40 39.60 38.90 197,700 0 0 0
ADC
15
15
15.10 15.10 15 4,000 0 0 0
ADG
8.5
8.5
8.51 8.51 8.51 0 0 0 0
ADS
8.0
8.0
7.92 8.24 7.89 19,600 0 0 0
AG1
11.6
11.6
11.60 11.60 11.60 200 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
10
10
9.82 10.05 9.82 295,900 0 0 0
AGP
31
31
26.70 31 26.50 5,300 0 0 0
AGR
12.9
12.9
12.60 13.15 12.50 336,700 0 0 0
AGX
145
145
145 145 145 0 0 0 0
AIC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
AIG
48.6
48.6
48 49 48 3,600 0 0 0
ALT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
ALV
6.4
6.4
6.70 6.70 6.40 2,100 0 0 0
AMC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 5,500 0 0 0
AMS
7.4
7.4
7.40 7.40 7.30 5,600 0 0 0
AMV
1.1
1.1
1.10 1.10 1 814,300 0 0 0
ANV
16
16
15.60 16.25 15.60 476,800 0 0 0
APF
44.1
44.1
44.20 44.30 44.10 4,900 0 0 0
APG
4.6
4.6
4.50 4.62 4.44 189,900 0 0 0
APH
6.8
6.8
6.73 6.95 6.73 305,000 0 0 0
API
5.5
5.5
5.40 5.60 5.40 48,400 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4 4 4 2,200 0 0 0
APS
6.3
6.3
6.10 6.40 6.10 589,800 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 0 0 0 0
ASM
5.2
5.2
5.11 5.20 5.11 58,800 0 0 0
ASP
15.3
15.3
15.35 15.50 15.25 191,800 0 0 0
AST
61.9
61.9
62 62.90 61 26,300 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
40.9
40.9
40 40.90 40 1,100 0 0 0
AVG
7.5
7.5
7.40 7.80 7.20 23,400 0 0 0
BAB
10.6
10.6
10.70 10.70 10.50 2,700 0 0 0
BAF
32.1
32.1
32 32.20 31.85 1,268,700 0 0 0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12.7
12.7
12.50 12.70 12.50 17,300 0 0 0
BCA
19
19
18.80 19 18.80 1,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.50 5.70 5.10 64,600 0 0 0
BCE
5.6
5.6
5.59 5.61 5.45 87,500 0 0 0
BCF
36.2
36.2
36.20 36.20 36.20 0 0 0 0
BCM
40.5
40.5
40.05 40.90 40 342,700 0 0 0
BCP
10
10
10 10 10 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26
26
26.70 27 26 6,300 0 0 0
BDT
8.8
8.8
8.80 8.80 8.80 2,000 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
47.9
47.9
49.30 49.30 47.90 148,800 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 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
27.3
27.3
27.10 27.30 27.10 400 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 100 0 0 0
BIC
21.1
21.1
20.90 21.15 20.90 16,200 0 0 0
BID
36.7
36.7
36.20 36.95 36.15 3,397,000 0 0 0
BIG
5.4
5.4
5.70 5.70 5.30 725,500 0 0 0
BIO
13.3
13.3
13.30 13.30 13.30 100 0 0 0
BKC
11.9
11.9
12 12.30 11.80 21,900 0 0 0
BKG
1.8
1.8
1.79 1.80 1.77 321,500 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
10.6
10.6
10.90 10.90 10.30 33,000 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.2
14.2
13.45 14.15 13.45 166,700 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
9.4
9.4
9.40 9.40 9.40 100 0 0 0
BMP
143.7
143.7
143.70 145.40 143.60 51,200 0 0 0
BMS
12.2
12.2
12.60 12.60 12.20 6,800 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
17.3
17.3
17.30 17.30 17.30 2,000 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
11 11.10 10.90 900 0 0 0
BRR
18
18
18 18 18 0 0 0 0
BRS
20
20
19.70 20 19.70 200 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 300 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 0 0 0 0
BSI
27
27
26.30 27.60 26.25 440,600 0 0 0
BSL
12.3
12.3
12.20 12.30 12.20 1,200 0 0 0
BSP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
30.7
30.7
30.20 31.75 29.90 21,326,200 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
14.5
14.5
18 18 14.50 500 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.2
19.2
19.20 19.20 19.20 500 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.2
7.2
7.18 7.25 7.17 4,000 0 0 0
BTS
4.6
4.6
4.70 4.70 4.30 171,300 0 0 0
BTT
40
40
40 40 40 0 0 0 0
BTU
14.6
14.6
14.60 14.60 14.60 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
3.1
3.1
3.20 3.20 3.10 2,800 0 0 0
BVH
69.4
69.4
70.60 71.70 69.40 1,054,700 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
28.9
28.9
27.30 29.60 27.30 1,731,300 0 0 0
BWA
10
10
10 10 10 0 0 0 0
BWE
41.9
41.9
42 42 41.50 9,100 0 0 0
BWS
29
29
29 30 28.90 23,200 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
15
15.60 15.60 15 2,800 0 0 0
C47
8.3
8.3
8.30 8.86 8.27 55,400 0 0 0
C4G
5.2
5.2
5.20 5.20 5.10 98,400 0 0 0
C69
16
16
16.50 16.60 15.90 733,800 0 0 0
C92
3.5
3.5
3.40 3.50 3.40 700 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 6 1,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.5
40.5
40.70 40.70 40 21,300 0 0 0
CAT
13.6
13.6
13.70 13.80 13.60 13,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
21.8
21.8
21.80 22 21.30 8,200 0 0 0
CC1
38.1
38.1
38.10 38.10 38.10 0 0 0 0
CCA
14
14
14 14 14 0 0 0 0
CCI
18.0
18.0
17.95 17.95 17.95 1,300 0 0 0
CCL
3.5
3.5
3.43 3.48 3.40 67,000 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
14.20 14.20 14.20 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20
20
19.40 20 19.40 165,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
24.9
24.9
24.70 25 24.70 3,200 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10
10
10 10 10 500 0 0 0
CDR
4.3
4.3
4.60 4.60 4.30 6,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.8
11.8
11.50 12.10 11.40 4,734,900 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
3.30 3.30 3.30 100 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
26.2
26.2
26 26.15 26 19,300 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
9
8.50 9.10 8.20 24,700 0 0 0
CID
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CIG
7.5
7.5
7.75 7.75 7.30 61,800 0 0 0
CII
12.9
12.9
12.60 13.15 12.55 8,061,900 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
56.7
56.7
57.03 57.03 55.71 75,300 0 0 0
CKD
22.9
22.9
19.80 22.90 19.70 300 0 0 0
CKG
5.8
5.8
5.78 5.80 5.78 32,900 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
54
54
54 54 54 100 0 0 0
CLH
20.1
20.1
20 20.10 20 800 0 0 0
CLL
27
27
27 27.20 27 4,600 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
12.80 12.90 12.80 13,200 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.90 17.90 17.80 600 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
23
23
22.85 23.20 22.85 75,200 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
16.6
16.6
16 16.60 16 2,200 0 0 0
CMN
16.3
16.3
16.30 16.40 16.20 3,900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
5.7
5.7
5.60 5.70 5.50 35,600 0 0 0
CMT
9.9
9.9
10.10 10.10 9.90 4,100 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
4.68 4.70 4.65 17,100 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
22.1
22.1
22 22.25 22 700 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.8
4.8
4.80 4.80 4.80 500 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
29.7
29.7
29.80 30 29.70 60,100 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CRC
5.2
5.2
5.18 5.18 5.07 805,400 0 0 0
CRE
6.4
6.4
6.25 6.55 6.25 228,600 0 0 0
CSC
8.8
8.8
8.10 8.80 8.10 35,700 0 0 0
CSI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
CSM
12.5
12.5
12.10 12.60 12.10 34,700 0 0 0
CSV
20.9
20.9
20.75 21.20 20.55 220,900 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 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 1,300 0 0 0
CTD
58.8
58.8
56.80 59.10 56.80 157,100 0 0 0
CTF
21.1
21.1
21.10 21.10 20.45 353,200 0 0 0
CTG
31.4
31.4
30.40 31.40 30.35 11,251,200 0 0 0
CTI
15.9
15.9
15.40 15.95 15.35 412,700 0 0 0
CTP
6.6
6.6
6.50 6.70 6.50 33,900 0 0 0
CTR
73.1
73.1
72.20 73.20 72.20 160,300 0 0 0
CTS
22.0
22.0
21.10 22.65 21.10 2,146,200 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
11.4
11.4
11.40 11.40 11.40 100 0 0 0
D2D
30.5
30.5
30.10 30.50 30 117,800 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
13.5
13.5
13.50 13.50 13.40 3,500 0 0 0
DAH
2.2
2.2
2.22 2.23 2.15 106,700 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.4
7.4
7.51 7.92 7.40 1,100 0 0 0
DBC
16.1
16.1
15.85 16.25 15.85 1,170,900 0 0 0
DBD
46
46
46.40 46.45 45.30 67,000 0 0 0
DBM
25.3
25.3
25.30 25.30 25.30 0 0 0 0
DBT
13.1
13.1
13 13.05 13 300 0 0 0
DC1
5.2
5.2
5.10 5.20 5.10 300 0 0 0
DC2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
DC4
6.5
6.5
6.49 6.55 6.48 53,900 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
42.5
42.5
41.35 43.35 41.35 2,018,800 0 0 0
DCM
32.8
32.8
33 33.45 32.75 2,800,200 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
8.9
8.9
9 9 8.90 169,200 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DDV
17.1
17.1
17 17.20 16.80 619,100 0 0 0
DFC
28.5
28.5
28.50 28.50 28.50 100 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
35.3
35.3
34.80 36.35 34.80 957,500 0 0 0
DGT
3.7
3.7
3.70 3.80 3.70 43,900 0 0 0
DGW
45.4
45.4
44.70 45.70 44.10 869,700 0 0 0
DHA
53.7
53.7
54 54.50 53.70 9,300 0 0 0
DHB
11.6
11.6
12.20 12.20 11.60 56,800 0 0 0
DHC
35.8
35.8
36.30 36.35 35.55 356,800 0 0 0
DHD
27
27
27 27 27 7,900 0 0 0
DHG
90
90
90.10 90.80 89.90 10,300 0 0 0
DHM
6.9
6.9
6.94 6.94 6.50 18,000 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 1,900 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
54
54
54.10 54.10 53.20 2,500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.50 3.50 3.40 200 0 0 0
DIG
10.1
10.1
9.90 10.30 9.87 3,108,900 0 0 0
DIH
7.2
7.2
7.20 7.20 7.20 400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4
4
4 4.10 3.90 247,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
2.01 2.03 2 603,000 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
11.2
11.2
14.90 14.90 11.20 3,000 0 0 0
DMC
54.5
54.5
54.50 54.50 54.50 0 0 0 0
DMN
8
8
8 8 8 1,000 0 0 0
DNA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
DNC
49.5
49.5
49.50 49.50 49.50 0 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 100 0 0 0
DNE
11
11
11 11 11 2,500 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
27
27
27 27 27 0 0 0 0
DNN
14.6
14.6
14.60 14.60 14.60 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
31
31
31 31 31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 0 0 0 0
DP1
27.1
27.1
28 28 27.10 1,000 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.6
61.6
61 61.70 61 19,300 0 0 0
DPG
27.5
27.5
27 27.60 26.80 317,400 0 0 0
DPH
45
45
45 45 45 2,100 0 0 0
DPM
22.9
22.9
22.90 23.10 22.65 4,300,700 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.0
38.0
38.50 38.50 37.90 120,600 0 0 0
DQC
9.7
9.7
9.41 9.70 9.41 4,100 0 0 0
DRC
10
10
9.92 10.05 9.92 182,900 0 0 0
DRG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DRH
1.7
1.7
1.69 1.69 1.64 153,400 0 0 0
DRI
14.8
14.8
14.70 14.90 14.60 425,500 0 0 0
DRL
42.2
42.2
42.30 42.30 42.20 600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22 22.50 21.95 607,200 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
37.3
37.3
37 37.40 37 1,400 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7.5
7.5
7.80 7.90 7.40 215,700 0 0 0
DTA
3.4
3.4
3.50 3.50 3.32 12,600 0 0 0
DTD
10.4
10.4
10.30 10.50 10.30 217,800 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 800 0 0 0
DTK
10.7
10.7
10.50 11 10.30 3,800 0 0 0
DTL
10.8
10.8
10.80 10.80 10.75 800 0 0 0
DTP
60
60
59.80 63 54.50 900 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
4.50 4.60 4.40 31,000 0 0 0
DVN
17.3
17.3
17.10 17.60 17 79,400 0 0 0
DVP
73.2
73.2
73 73.90 72.80 15,800 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
12.5
12.5
12.60 12.60 12.50 2,000 0 0 0
DXG
10.8
10.8
10.30 11.20 10.30 14,399,100 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13 13.30 13 79,900 0 0 0
DXS
5.4
5.4
5.30 5.60 5.29 1,313,100 0 0 0
DXV
3.2
3.2
3.20 3.20 3.20 200 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
14.4
14.4
15.20 15.20 14.40 1,100 0 0 0
EFI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
EIB
16.3
16.3
16.45 16.60 16.25 5,553,400 0 0 0
EIC
19
19
19 19 19 200 0 0 0
EID
18.5
18.5
18.60 18.60 17.30 1,900 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 700 0 0 0
ELC
13.5
13.5
13.20 13.50 13.10 299,300 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
EVE
8.3
8.3
8.47 8.47 8.30 37,900 0 0 0
EVF
11.7
11.7
11.50 11.80 11.50 1,692,200 0 0 0
EVG
4.1
4.1
3.96 4.10 3.96 368,600 0 0 0
EVS
5
5
4.70 5 4.70 326,100 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
2.88 2.94 2.86 16,700 0 0 0
FCN
10.9
10.9
10.80 10.95 10.55 1,115,700 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
FIC
15.8
15.8
15.20 15.80 15 3,100 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.8
2.8
2.85 2.90 2.80 27,800 0 0 0
FIT
3.0
3.0
3.03 3.08 3.03 290,500 0 0 0
FMC
32.9
32.9
33 33.25 32.90 13,200 0 0 0
FOC
61.3
61.3
61.30 61.70 61.10 7,700 0 0 0
FOX
60.5
60.5
60.70 61 60.30 63,900 0 0 0
FPT
74.3
74.3
73.30 74.30 72.60 6,626,700 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
130
130
128.10 132.30 128.10 408,100 0 0 0
FSO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
FT1
43.4
43.4
43.40 43.40 43.40 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
20.6
20.6
20.10 21.15 20 951,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8
8
8 8.40 7.90 49,300 0 0 0
GAS
88.6
88.6
89.30 90.70 87.50 2,621,500 0 0 0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.4
18.4
18.40 18.50 18.40 86,400 0 0 0
GDA
12
12
11.90 12 11.90 9,700 0 0 0
GDT
15.5
15.5
15.85 15.85 15.40 17,700 0 0 0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEG
12.3
12.3
12.30 12.35 12.25 42,800 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.5
23.5
22.95 24.10 22.90 9,787,600 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 3.20 500 0 0 0
GIC
11.3
11.3
11.30 11.30 11.30 100 0 0 0
GIL
8.5
8.5
7.91 8.45 7.80 477,500 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
76.30 77 76.10 620,500 0 0 0
GMH
6.7
6.7
6.80 6.80 6.70 1,200 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
25.1
25.1
25.10 25.10 25.10 100 0 0 0
GSP
9.9
9.9
9.80 9.90 9.80 12,000 0 0 0
GTA
8.5
8.5
8.10 8.50 8.10 200 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
32.2
32.2
32.05 33 31.90 2,137,700 0 0 0
GVT
71.4
71.4
73.50 73.50 71.40 55,000 0 0 0
H11
5.2
5.2
5.20 5.20 5.20 100 0 0 0
HAC
10
10
10 10 10 100 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 0 0 0 0
HAG
14
14
13.95 14 13.85 1,332,200 0 0 0
HAH
47.9
47.9
47.50 48.20 47.25 1,120,200 0 0 0
HAM
41
41
41 41 41 0 0 0 0
HAN
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAP
7.2
7.2
7.10 7.20 7.05 81,300 0 0 0
HAR
2.4
2.4
2.45 2.45 2.40 50,200 0 0 0
HAS
10.2
10.2
9.50 10.15 9.50 600 0 0 0
HAT
29.7
29.7
29.80 29.80 29.50 1,000 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 1,400 0 0 0
HAX
8.5
8.5
8.25 8.47 8.22 91,800 0 0 0
HBC
3.7
3.7
3.60 3.70 3.50 735,600 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 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 0 0 0 0
HCC
22.8
22.8
22.90 22.90 22.50 2,400 0 0 0
HCD
6.3
6.3
6.35 6.35 6.23 21,900 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
25.3
25.3
24.70 25.90 24.20 3,614,500 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 200 0 0 0
HD6
7.5
7.5
7.70 7.70 7.50 1,100 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.7
6.7
6.60 6.70 6.30 189,300 0 0 0
HDB
27.6
27.6
27 27.60 26.90 14,772,600 0 0 0
HDC
11.5
11.5
11.25 11.65 11.15 859,600 0 0 0
HDG
16.1
16.1
16.05 16.35 16 568,300 0 0 0
HDM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HDP
26
26
26 26 26 200 0 0 0
HDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEC
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
11
11
10.90 11 10.60 1,200 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.5
8.5
8.50 8.50 8.50 200 0 0 0
HFB
10
10
10 10 10 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
109.5
109.5
111.80 111.80 108.70 6,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
76.9
76.9
79.90 79.90 76.90 300 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17
17
17 17.10 16.80 1,075,800 0 0 0
HHS
10.0
10.0
9.72 10.30 9.72 1,225,000 0 0 0
HHV
9.4
9.4
9.25 9.50 9.25 2,057,600 0 0 0
HID
5.7
5.7
5.30 5.66 5.29 1,672,900 0 0 0
HII
10.3
10.3
10.80 10.85 10.25 1,044,500 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
28
28
26.30 28 26.30 300 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.6
13.6
13.40 13.60 13.10 9,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
688
688
688 688 688 0 0 0 0
HLC
10
10
10.70 10.70 10 300 0 0 0
HLD
13.5
13.5
13.40 13.50 13.40 3,500 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
10.6
10.6
10.55 10.60 10.55 900 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
28.7
28.7
28.70 28.70 28.70 800 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 0 0 0 0
HND
9.3
9.3
9.30 9.30 9.20 14,700 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.2
6.2
6 6.20 6 1,789,800 0 0 0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.7
8.7
9 9 8.50 310,300 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4 4 3.90 1,800 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
21.2
21.2
20.80 21.40 20.75 17,574,100 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 0 0 0 0
HPT
27
27
27 27 27 800 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.2
4.2
3.92 4.21 3.92 1,695,000 0 0 0
HQC
1.9
1.9
1.81 1.94 1.81 3,143,100 0 0 0
HRB
31
31
31 31 31 0 0 0 0
HRC
32.1
32.1
32.10 32.10 32 1,000 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
10 10.30 10 2,100,400 0 0 0
HSL
8.9
8.9
8.97 8.97 8.56 111,300 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 0 0 0 0
HSV
3.9
3.9
3.80 4 3.80 10,300 0 0 0
HT1
11.8
11.8
11.90 11.95 11.80 106,600 0 0 0
HTC
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 6,300 0 0 0
HTG
34
34
34 34 33.55 5,200 0 0 0
HTI
18.6
18.6
18.50 18.60 18.45 14,000 0 0 0
HTL
22
22
21.95 22 21.90 1,600 0 0 0
HTM
10.6
10.6
10.70 10.90 10.10 1,600 0 0 0
HTN
6.7
6.7
6.65 6.72 6.51 644,700 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
5.3
5.3
5.24 5.25 5.24 200 0 0 0
HU4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
11.1
11.1
11.30 11.30 11.10 9,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.8
12.8
12.70 12.80 12.60 1,015,500 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
10.5
10.5
10.45 10.70 10.40 253,000 0 0 0
HVN
20.2
20.2
20.50 20.75 20.15 1,368,800 0 0 0
HVT
23.4
23.4
23.50 23.50 23.30 4,000 0 0 0
HWS
14.6
14.6
14.70 14.70 14.60 700 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.5
1.5
1.60 1.60 1.50 4,400 0 0 0
ICG
10.1
10.1
10 10.10 9.70 700 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
24.8
24.8
25.38 25.38 24.80 1,700 0 0 0
ICT
17
17
17 17 17 2,000 0 0 0
IDC
32
32
30.50 32.10 30.10 2,148,900 0 0 0
IDI
4.7
4.7
4.70 4.78 4.70 77,000 0 0 0
IDJ
3.4
3.4
3.50 3.50 3.40 294,500 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.2
21.2
21 21.20 21 2,200 0 0 0
IFS
17.4
17.4
17.40 17.40 17.40 100 0 0 0
IJC
6.9
6.9
6.83 6.98 6.83 1,569,400 0 0 0
ILA
6.1
6.1
6.10 6.10 5.90 12,100 0 0 0
ILB
18.9
18.9
18.90 19 18.90 5,600 0 0 0
ILC
6
6
6.70 6.70 6 200 0 0 0
ILS
18.5
18.5
19.50 19.50 18.50 1,100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.9
36.9
37.20 37.20 36.60 7,900 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
12.7
12.7
12.40 13.20 12.40 56,200 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 23.30 200 0 0 0
IST
30
30
30.30 30.40 30 3,400 0 0 0
ITC
8.8
8.8
8.61 8.85 8.60 30,700 0 0 0
ITD
11.3
11.3
11.30 11.30 11.30 1,600 0 0 0
ITQ
2.6
2.6
2.40 2.60 2.40 47,800 0 0 0
ITS
3
3
3 3 2.90 5,400 0 0 0
IVS
6.4
6.4
6.60 6.70 6.40 34,500 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.8
2.8
2.78 2.83 2.78 168,500 0 0 0
KBC
26
26
25.65 26.35 25.65 1,497,500 0 0 0
KCB
9.6
9.6
9.60 9.60 9.40 41,400 0 0 0
KDC
51.2
51.2
50.70 51.40 50.70 89,700 0 0 0
KDH
15.6
15.6
15.20 16.25 15.20 6,790,800 0 0 0
KDM
22
22
22 22 20.30 1,100 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 200 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.6
4.6
4.61 4.64 4.57 1,084,000 0 0 0
KHP
9.5
9.5
9.50 9.50 9.49 400 0 0 0
KHS
12.8
12.8
12.80 12.80 12.80 200 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.26 2.27 2.24 7,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
31.4
31.4
32.95 32.95 31 258,400 0 0 0
KSB
13.1
13.1
13 13.05 12.80 388,400 0 0 0
KSD
5.6
5.6
5.50 5.60 5.50 2,500 0 0 0
KSF
79.5
79.5
78.80 80.40 78.60 143,800 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
21.2
21.2
21.20 21.20 21.20 200 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
4.90 5 4.90 1,000 0 0 0
L14
19.6
19.6
19 19.60 19 80,200 0 0 0
L18
14
14
14 14.60 13.90 13,800 0 0 0
L40
20.8
20.8
21.50 21.50 20 12,100 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 20,500 0 0 0
LAF
19
19
19 19 19 100 0 0 0
LAI
7.8
7.8
7.90 7.90 7.80 1,500 0 0 0
LAS
11.8
11.8
11.90 12 11.70 131,500 0 0 0
LAW
22.2
22.2
23 23 22.20 300 0 0 0
LBE
15.1
15.1
15 15.10 14.90 1,200 0 0 0
LBM
27.9
27.9
27.70 28 27.55 4,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.8
6.8
6.70 6.84 6.70 669,800 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.4
2.4
2.44 2.48 2.41 694,800 0 0 0
LDP
7.6
7.6
7.60 7.70 7.40 10,700 0 0 0
LDW
19
19
19 19 19 400 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 4.77 4.62 3,600 0 0 0
LHC
46.2
46.2
46.80 46.80 45.10 33,000 0 0 0
LHG
26.8
26.8
27 27 26.10 24,500 0 0 0
LIC
35
35
30.20 37.10 30.20 4,900 0 0 0
LIG
3
3
2.90 3 2.90 8,800 0 0 0
LIX
24.6
24.6
25.05 25.05 24.60 1,500 0 0 0
LKW
31
31
31 31 31 0 0 0 0
LLM
31.8
31.8
32.20 32.20 31.60 6,700 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
7.1
7.1
6.90 7.10 6.90 2,800 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
46.20 47.50 46.20 2,877,200 0 0 0
LPT
7.9
7.9
8 8 7.90 2,700 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
35.30 35.80 34.30 29,100 0 0 0
LSS
7.7
7.7
7.80 7.80 7.63 56,300 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
11.50 11.50 11.50 0 0 0 0
MAS
30.2
30.2
30.20 30.20 30.20 100 0 0 0
MBB
20.6
20.6
20.15 20.55 20.10 16,498,200 0 0 0
MBG
2.2
2.2
2.30 2.30 2.20 93,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
16.8
16.8
16.40 17.20 16.10 3,397,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
MCM
26.5
26.5
26.10 26.50 26.10 14,700 0 0 0
MCO
4.7
4.7
4.80 5 4.70 6,700 0 0 0
MCP
28
28
27.85 28.10 27.80 45,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.10 8.40 8.10 800 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MDG
37.9
37.9
36 37.85 36 3,900 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
6.5
6.5
6.50 6.50 6.50 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28
28
27.20 29.10 27 4,500 0 0 0
MGC
10.6
10.6
11.10 11.10 10.60 600 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
7.3
7.3
6.87 7.29 6.87 4,700 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
15.7
15.7
15.60 15.80 15.50 76,700 0 0 0
MKP
25.5
25.5
26.90 26.90 25.50 800 0 0 0
MKV
12.7
12.7
12.70 12.70 12.70 100 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15.10 15.10 15 300 0 0 0
MML
26.1
26.1
26 26.40 25.90 40,600 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 54,200 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 19.90 300 0 0 0
MRF
26
26
26 26 26 100 0 0 0
MSB
12.9
12.9
12.80 13 12.80 2,672,500 0 0 0
MSH
30.0
30.0
30 30.10 29.85 122,000 0 0 0
MSN
67.7
67.7
67.10 68.20 66.90 3,300,000 0 0 0
MSR
47.2
47.2
46.80 48.50 46.70 1,956,500 0 0 0
MST
9.8
9.8
9.40 9.90 9.30 2,178,300 0 0 0
MTA
10.1
10.1
10.20 10.20 10 400 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
11.8
11.8
11.70 11.80 11.30 19,900 0 0 0
MVN
60.1
60.1
60.60 61 60 17,000 0 0 0
MWG
73.1
73.1
71 73.50 70.80 4,079,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.75 235,900 0 0 0
NAG
6.7
6.7
6.60 6.70 6.40 105,600 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
30.5
30.5
30.50 30.50 30.50 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14
14
15.75 15.75 13.85 800 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
17.1
17.1
17 17.10 17 13,400 0 0 0
NBC
8.2
8.2
7.70 8.30 7.70 191,600 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14
14
14 14 14 200 0 0 0
NBW
29
29
29 29 29 0 0 0 0
NCG
11.5
11.5
11.50 11.50 11.50 1,100 0 0 0
NCS
33.3
33.3
33.30 34 33.30 14,800 0 0 0
NCT
84
84
84 84 83.90 9,500 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
8.6
8.6
8.60 8.60 8.40 143,400 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 200 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.2
6.2
6.11 6.20 6.11 2,500 0 0 0
NED
5.8
5.8
5.80 5.80 5.80 0 0 0 0
NET
60.7
60.7
60.70 60.70 60.70 200 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
6.9
6.9
6.70 6.96 6.70 104,200 0 0 0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHH
9.6
9.6
9.73 9.80 9.63 10,300 0 0 0
NHT
11.3
11.3
11.25 11.25 11.25 100 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
10
9.96 10.25 9.96 1,479,100 0 0 0
NLG
23.8
23.8
23.50 24.25 23.50 1,491,700 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.8
37.8
37.95 38 37.35 31,900 0 0 0
NNT
61
61
61 61 61 0 0 0 0
NO1
4
4
4 4 4 700 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
10.20 10.50 10 6,100 0 0 0
NRC
4.6
4.6
4.50 4.60 4.40 899,800 0 0 0
NSC
64.5
64.5
64.50 64.50 64.50 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.2
4.2
4.10 4.20 4.10 31,800 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12.30 12.30 12.20 3,000 0 0 0
NT2
20.6
20.6
20.45 20.75 20.45 203,700 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52
52
52 52 52 0 0 0 0
NTL
12.6
12.6
12.45 12.85 12.25 405,400 0 0 0
NTP
52.7
52.7
52.10 54 51.50 345,800 0 0 0
NTT
9.5
9.5
9.20 9.50 9.20 400 0 0 0
NTW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
11.7
11.7
11.60 11.90 11.50 193,000 0 0 0
NVL
12.5
12.5
12.15 12.50 12 14,249,000 0 0 0
NVP
12.4
12.4
12.40 12.40 12.40 100 0 0 0
NVT
7.1
7.1
7.10 7.10 7.10 0 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 0 0 0 0
OCB
10.4
10.4
10.30 10.45 10.30 1,522,800 0 0 0
OCH
6.4
6.4
6.70 6.70 6.40 39,600 0 0 0
ODE
45.4
45.4
45.20 45.50 45.20 18,400 0 0 0
OGC
2.1
2.1
2.10 2.14 2.08 93,900 0 0 0
OIL
14.5
14.5
15 15.20 14.20 6,366,600 0 0 0
ONE
9.2
9.2
9.20 9.20 9.20 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 4,300 0 0 0
ORS
13.4
13.4
13 13.90 12.95 5,697,600 0 0 0
PAC
14.4
14.4
14 14.45 14 91,600 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18.8
18.8
18.45 18.90 18.40 315,900 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.10 2.20 2.10 14,300 0 0 0
PAT
68.1
68.1
67.20 68.10 67 17,400 0 0 0
PBC
5.4
5.4
5.20 5.40 5.20 6,200 0 0 0
PBP
9.7
9.7
9.90 10.50 9.70 400 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.1
20.1
19.60 20.15 19.60 832,900 0 0 0
PCC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.5
2.5
2.40 2.50 2.40 800 0 0 0
PCH
18.3
18.3
18 18.40 18 96,800 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 4,100 0 0 0
PDB
25
25
25 25 24.70 5,300 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
83.10 84 83 6,600 0 0 0
PDR
11.6
11.6
11.30 11.80 11.30 3,702,800 0 0 0
PEG
4.1
4.1
3.70 4.10 3.70 3,700 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
38.7
38.7
38.40 38.85 38.15 555,700 0 0 0
PFL
1.5
1.5
1.60 1.60 1.50 13,100 0 0 0
PGB
9.5
9.5
9.60 9.60 9.50 4,600 0 0 0
PGC
13.8
13.8
13.90 13.90 13.50 162,700 0 0 0
PGD
22.7
22.7
22.10 22.70 22.10 2,300 0 0 0
PGI
21.4
21.4
22 22 21.35 500 0 0 0
PGN
5.8
5.8
6.30 6.30 5.80 3,800 0 0 0
PGS
77.1
77.1
77.10 77.10 77.10 0 0 0 0
PGT
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PGV
21.3
21.3
21.35 21.35 20.85 6,100 0 0 0
PHC
4.2
4.2
4.13 4.24 4.12 43,200 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 0 0 0 0
PHP
43.1
43.1
42.70 43.70 42.50 138,500 0 0 0
PHR
31.7
31.7
31.55 32 31.45 156,800 0 0 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.1
27.1
29.30 29.30 27.10 1,600 0 0 0
PIC
13.1
13.1
13.10 13.10 13.10 0 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
11.1
11.1
10.50 11.10 10.30 125,700 0 0 0
PIV
6.3
6.3
6.30 6.40 6.20 18,900 0 0 0
PJC
30.4
30.4
30.50 30.50 30.40 3,200 0 0 0
PJS
22
22
22 22 22 0 0 0 0
PJT
9.2
9.2
8.60 9.16 8.60 400 0 0 0
PLA
4
4
4 4 4 0 0 0 0
PLC
19.6
19.6
19.70 20 19.30 143,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
3.8
3.8
3.73 3.94 3.62 152,900 0 0 0
PLX
37.8
37.8
38 38.50 37.35 6,643,200 0 0 0
PMB
9.5
9.5
9.80 9.80 9.50 2,700 0 0 0
PMC
124.9
124.9
113 124.90 113 300 0 0 0
PMG
6.2
6.2
6.20 6.20 6.20 1,100 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 0 0 0 0
PMT
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PMW
34
34
34.50 34.50 34 1,200 0 0 0
PNC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
36.8
36.8
36.90 36.95 36.05 2,910,800 0 0 0
PNP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.7
14.7
15 15.10 14.70 7,400 0 0 0
POT
20
20
20 20 20 4,200 0 0 0
POV
7.9
7.9
8.20 8.20 7.60 15,300 0 0 0
POW
12.6
12.6
12.65 12.75 12.55 4,317,800 0 0 0
PPC
8.8
8.8
8.71 8.78 8.71 68,900 0 0 0
PPE
19
19
19 19 19 100 0 0 0
PPH
25.6
25.6
25.50 25.60 25.50 12,600 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 7 7 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
PRE
29.6
29.6
29.60 29.60 29.60 500 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.6
8.6
9.90 9.90 8.60 400 0 0 0
PSB
5
5
5 5.10 5 600 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
11.5
11.5
11.30 11.50 11.30 74,600 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 1,200 0 0 0
PSI
8.2
8.2
8 8.40 8 95,000 0 0 0
PSL
6
6
6 6 6 10,000 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
17
17
17 17 17 0 0 0 0
PSW
7.4
7.4
7.40 7.40 7.40 11,800 0 0 0
PTB
29.5
29.5
29.35 29.45 28.60 161,300 0 0 0
PTC
5.5
5.5
5.50 5.52 5.49 5,600 0 0 0
PTD
7
7
6.90 7.20 6.50 52,200 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.7
18.7
18.70 18.70 18.70 200 0 0 0
PTL
1.7
1.7
1.65 1.75 1.65 51,800 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 1,100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
5.4
5.4
5 5.70 5 32,300 0 0 0
PV2
1.8
1.8
1.70 1.80 1.70 13,900 0 0 0
PVB
22.4
22.4
22.90 23.20 22.10 128,200 0 0 0
PVC
12.7
12.7
13.20 13.30 12.60 1,602,400 0 0 0
PVD
19.3
19.3
19.40 19.80 19.05 9,521,800 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.1
6.1
6.20 6.30 6 125,200 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
64.8
64.8
64.20 64.80 64 15,100 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
6 6 5.80 15,000 0 0 0
PVP
18.2
18.2
18.60 18.75 18.05 1,092,400 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.3
33.3
34 34.30 33 5,857,400 0 0 0
PVT
22.6
22.6
22.95 23.35 22.30 8,279,500 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 10.70 10.10 53,700 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
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
QCG
10.1
10.1
9.80 10.15 9.80 46,100 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33.5
33.5
33.50 33.50 33.50 2,000 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 0 0 0 0
QNS
50.1
50.1
50.20 50.30 49.60 196,800 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 3,200 0 0 0
QSP
22
22
22 22 22 200 0 0 0
QST
25
25
25 25 25 0 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 11,700 0 0 0
QTP
11
11
11 11.10 11 34,300 0 0 0
RAL
74.1
74.1
74.10 74.10 74.10 200 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 100 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
10.90 10.90 10.90 0 0 0 0
REE
45.3
45.3
45.30 45.45 45 240,800 0 0 0
RIC
6.3
6.3
5.80 6.30 5.80 1,300 0 0 0
RTB
24.9
24.9
23.60 24.90 23.20 4,100 0 0 0
RYG
8.6
8.6
8.45 8.58 8 10,600 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
7.4
7.4
7.40 7.50 7.30 25,800 0 0 0
SAB
44.3
44.3
44.10 44.60 44.10 374,900 0 0 0
SAC
10.4
10.4
10.30 10.50 10.30 1,300 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,200 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.19 6.20 6.06 27,700 0 0 0
SAS
33.2
33.2
33 33.40 33 18,600 0 0 0
SAV
12.5
12.5
12.45 12.45 12.45 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.1
24.1
24.65 24.65 23.90 24,000 0 0 0
SBB
18.8
18.8
19.20 19.30 18.80 279,000 0 0 0
SBD
6.2
6.2
7.50 7.50 6.20 7,200 0 0 0
SBG
13.9
13.9
13.95 14.10 13.75 210,400 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 1,600 0 0 0
SBL
7
7
7.20 7.20 7 300 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 0 0 0 0
SBS
4.4
4.4
4.30 4.40 4.20 435,800 0 0 0
SBT
23
23
23 23.25 22.85 1,108,800 0 0 0
SBV
6.2
6.2
5.80 6.22 5.80 600 0 0 0
SC5
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
64.6
64.6
64.30 64.60 64.20 26,900 0 0 0
SCI
8.8
8.8
9 9 8.10 179,300 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 2,800 0 0 0
SCL
26
26
25.60 26.50 25.60 52,700 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.2
4.2
4.06 4.23 4.06 934,500 0 0 0
SCS
44.8
44.8
44.25 44.80 44.10 87,900 0 0 0
SD2
4
4
4 4 4 3,000 0 0 0
SD3
8
8
7.20 8 7.20 4,700 0 0 0
SD5
7
7
7 7 7 6,300 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
6.5
6.5
6.50 6.50 6.50 100 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
6.8
6.8
6.80 6.80 6.80 100 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
69.6
69.6
70 70.50 69.60 11,800 0 0 0
SEB
41
41
41 41 41 0 0 0 0
SED
15.2
15.2
15.10 15.20 15.10 2,000 0 0 0
SEP
16
16
16 16 16 100 0 0 0
SFC
16
16
16 16 16 0 0 0 0
SFG
10.5
10.5
10.60 10.60 10.50 300 0 0 0
SFI
26.1
26.1
26.10 26.10 26.10 300 0 0 0
SFN
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SGB
12.9
12.9
13 13.10 12.90 20,000 0 0 0
SGC
108
108
108 108 108 100 0 0 0
SGD
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SGH
17.9
17.9
21.20 21.20 17.90 1,500 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.8
52.8
52.60 52.80 52.50 6,100 0 0 0
SGP
20.5
20.5
20.10 20.50 19.80 36,500 0 0 0
SGR
10.1
10.1
9.94 10.10 9.94 44,900 0 0 0
SGS
12.9
12.9
12.90 12.90 12.90 300 0 0 0
SGT
9.0
9.0
8.84 8.98 8.35 8,400 0 0 0
SHA
4.0
4.0
3.88 3.95 3.82 8,900 0 0 0
SHB
11.6
11.6
11.40 11.60 11.35 47,410,400 0 0 0
SHC
10.6
10.6
12.60 12.60 10.60 200 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SHI
14.6
14.6
14.25 14.65 14.25 205,500 0 0 0
SHN
6.9
6.9
6.50 6.90 6.40 42,600 0 0 0
SHP
31.5
31.5
31.50 31.50 31.45 4,300 0 0 0
SHS
14.3
14.3
13.80 14.80 13.70 11,920,800 0 0 0
SID
11.6
11.6
11.60 11.60 11.60 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
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 72,500 0 0 0
SJE
10.9
10.9
11.10 11.10 10.80 25,900 0 0 0
SJG
20.7
20.7
21.80 21.80 20.70 300 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.8
56.8
57 57 55.20 11,200 0 0 0
SKG
7.4
7.4
7.32 7.42 7.32 11,300 0 0 0
SKH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
22.8
22.8
22.80 22.80 22.60 600 0 0 0
SLS
144.2
144.2
143.90 144.20 143.90 1,200 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
40.5
40.5
40.55 40.55 40.50 11,400 0 0 0
SMC
9.9
9.9
9.90 9.98 9.90 54,900 0 0 0
SMN
6.4
6.4
6.40 6.40 6.40 600 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
23.9
23.9
23.90 23.90 23.90 1,000 0 0 0
SP2
27
27
27 27 27 100 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
8.78 8.78 8.78 0 0 0 0
SPV
32.6
32.6
38.30 38.30 32.60 13,600 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
36.8
36.8
35.50 36.80 35.50 4,100 0 0 0
SRF
7.4
7.4
7.39 7.48 6.96 13,200 0 0 0
SSB
23.5
23.5
23 23.80 22.50 5,052,900 0 0 0
SSC
21.6
21.6
21.60 21.60 21.60 300 0 0 0
SSG
5.3
5.3
5.30 5.30 5.30 200 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
21.2
21.2
20.40 21.60 20.35 40,967,600 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.02 1.97 47,100 0 0 0
STB
76.2
76.2
75.80 77.10 75.70 2,555,400 0 0 0
STC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
STG
32.8
32.8
32.75 32.75 32.75 700 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.5
7.5
7.68 7.69 7.53 35,700 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
16.9
16.9
16.85 16.85 16.85 100 0 0 0
SVD
4.8
4.8
4.76 5 4.76 6,300 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
4.1
4.1
4.10 4.10 4 1,024,300 0 0 0
SVT
9.2
9.2
9.19 9.20 9.19 500 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SZB
41
41
40.60 41 40.60 2,000 0 0 0
SZC
17.7
17.7
17.55 17.95 17.55 232,800 0 0 0
SZE
7.5
7.5
7.50 7.50 7.50 1,000 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
28
28
28.40 28.55 28 62,500 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.9
10.9
11 11 10.70 8,700 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 31.55 100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.7
32.7
32.20 32.70 32.20 12,488,900 0 0 0
TCH
11.7
11.7
11.25 11.95 11.20 5,531,800 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.1
29.1
28.90 29.30 28.80 8,200 0 0 0
TCM
16.3
16.3
15.95 16.30 15.80 1,496,900 0 0 0
TCO
11.1
11.1
11.20 11.25 11 1,137,600 0 0 0
TCR
2.1
2.1
2.10 2.10 2.10 0 0 0 0
TCT
17.7
17.7
17.70 17.70 17.70 100 0 0 0
TCW
29.6
29.6
29.60 29.60 29.50 900 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 2,000 0 0 0
TDC
6.8
6.8
6.86 6.95 6.81 36,100 0 0 0
TDF
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TDG
2.3
2.3
2.24 2.25 2.21 5,400 0 0 0
TDH
3.2
3.2
3.20 3.20 3.10 28,300 0 0 0
TDM
59.8
59.8
60 60 59.70 1,900 0 0 0
TDP
29.6
29.6
30.50 31.60 29.60 130,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.5
6.5
6.50 6.60 6.40 23,700 0 0 0
TDW
46.8
46.8
46.80 46.80 46.80 0 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 100 0 0 0
TEG
5.9
5.9
6 6 5.75 306,200 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
40
40 42 40 800 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 100 0 0 0
TH1
5.8
5.8
5.90 5.90 5.80 2,400 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
127.5
127.5
127 128 124.50 8,500 0 0 0
THG
28.1
28.1
28.20 28.45 27.85 18,100 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 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7.2
7.2
7.10 7.40 7.10 20,500 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.9
17.9
17.90 17.90 17.90 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
5.7
5.7
5.80 5.80 5.70 381,900 0 0 0
TIN
97
97
97 97 97 2,200 0 0 0
TIP
16.1
16.1
16.10 16.10 16.05 11,100 0 0 0
TIS
4.1
4.1
4.20 4.40 4 14,100 0 0 0
TIX
38
38
38 38 38 0 0 0 0
TJC
8.9
8.9
8.70 8.90 8.70 800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
10.6
10.6
10.60 10.60 10.60 1,900 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.16 8.17 8.12 453,400 0 0 0
TLG
52.6
52.6
52.70 53 52.60 78,700 0 0 0
TLH
3.6
3.6
3.54 3.59 3.52 85,500 0 0 0
TLP
6.6
6.6
7 7.20 6.60 15,300 0 0 0
TMB
47.5
47.5
47.50 47.50 47.10 1,100 0 0 0
TMC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TMG
54.3
54.3
54.30 54.30 54.30 0 0 0 0
TMP
53.6
53.6
53.60 53.60 53.60 100 0 0 0
TMS
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TMT
10.5
10.5
10.50 10.50 10.45 1,400 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
12.9
12.9
12.50 12.85 12.50 1,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
25.3
25.3
28.90 28.90 25.30 200 0 0 0
TNG
16.2
16.2
16.10 16.50 16.10 276,100 0 0 0
TNH
7
7
7.60 7.60 7 474,500 0 0 0
TNI
5.3
5.3
5.40 5.50 5.30 582,500 0 0 0
TNP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
10.2
10.2
10 10.20 9.35 28,000 0 0 0
TNW
13.7
13.7
13.70 13.70 13.70 1,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
85.5
85.5
85.90 89 85.40 30,400 0 0 0
TOT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 0 0 0 0
TPB
14.1
14.1
14 14.30 13.95 8,807,200 0 0 0
TPC
13.5
13.5
13 13.50 13 401,500 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
57
57
57 57 57 300 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
36.3
36.3
36.20 37 36.20 3,200 0 0 0
TRC
22.3
22.3
22.40 22.40 21.50 161,000 0 0 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TS3
5.3
5.3
5.20 5.30 5.20 5,500 0 0 0
TSB
18.9
18.9
18.60 19.60 18.30 35,900 0 0 0
TSC
1.9
1.9
1.91 1.94 1.90 82,400 0 0 0
TSD
3.1
3.1
3.30 3.30 3.10 400 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
12
14.30 14.30 10.90 2,700 0 0 0
TTA
11.2
11.2
11 11.20 10.85 43,500 0 0 0
TTC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TTD
95.9
95.9
95.90 95.90 95.90 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.5
1.5
1.43 1.49 1.43 441,700 0 0 0
TTG
21.9
21.9
21.70 23 20.50 3,700 0 0 0
TTH
2.2
2.2
2.20 2.20 2 307,400 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
12
12
12 12.40 11.90 10,100 0 0 0
TTS
5.9
5.9
5.50 5.90 5.50 200 0 0 0
TTT
31.7
31.7
31 31.70 31 400 0 0 0
TUG
20.5
20.5
20.50 20.50 20.50 100 0 0 0
TV1
20.1
20.1
20.10 20.10 19.80 5,400 0 0 0
TV2
25.8
25.8
25.55 25.85 25.55 60,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 100 0 0 0
TV4
13
13
13 13 13 3,600 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
6.19 6.29 6.19 900 0 0 0
TVC
7.3
7.3
7.40 7.40 7.20 8,100 0 0 0
TVD
9.3
9.3
8.60 9.40 8.60 242,700 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
9.10 9.20 9 279,300 0 0 0
TVS
14.3
14.3
14.15 14.60 14.15 83,500 0 0 0
TVT
14.8
14.8
14.80 14.80 14.80 100 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
16.85 16.85 16.80 14,000 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.80 6.80 11,800 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
55.2
55.2
55.20 55.20 55.20 200 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.60 7.60 7.60 600 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 16.70 300 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.5
10.5
10.50 10.50 10.50 100 0 0 0
V21
5.8
5.8
5.50 5.80 5.50 1,400 0 0 0
VAV
31.1
31.1
31.10 31.10 31.10 0 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
7.6
7.6
7.60 7.60 7.60 0 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
3.2
3.2
3 3.20 3 8,800 0 0 0
VC3
24
24
23.90 24 23.50 1,250,000 0 0 0
VC6
18
18
18 18 18 2,100 0 0 0
VC7
7
7
6.80 7 6.80 26,000 0 0 0
VC9
4.4
4.4
4.20 4.40 4.20 3,600 0 0 0
VCA
6.3
6.3
6.33 6.33 6.33 100 0 0 0
VCB
59.6
59.6
59 60 58.80 5,395,900 0 0 0
VCC
9.7
9.7
9.70 10.10 9.70 1,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
295.90 295.90 295.90 0 0 0 0
VCG
14.4
14.4
14.20 14.65 14.20 2,018,100 0 0 0
VCI
20
20
19.20 20.55 19.15 18,343,400 0 0 0
VCM
5.4
5.4
5.40 5.40 5.40 500 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 200 0 0 0
VCR
48
48
48 48 48 5,500 0 0 0
VCS
31.2
31.2
30.90 31.40 30.90 21,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 20,000 0 0 0
VDN
47.1
47.1
47.10 47.10 47.10 500 0 0 0
VDP
25
25
25 25 25 100 0 0 0
VDS
10.9
10.9
10.55 11.15 10.55 638,300 0 0 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.80 2.80 2.70 19,400 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 0 0 0 0
VEA
37
37
36 37.90 35.90 864,800 0 0 0
VEC
31.5
31.5
31.50 31.50 31.50 700 0 0 0
VEF
78
78
78.30 78.30 78 2,000 0 0 0
VES
23.3
23.3
23.30 23.30 23.30 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
43.7
43.7
44.70 44.70 43.65 800 0 0 0
VFR
10.3
10.3
10.30 10.30 10.30 100 0 0 0
VGC
39.9
39.9
39.10 40.35 39.10 210,400 0 0 0
VGG
37
37
37.50 37.50 37 9,600 0 0 0
VGI
81.8
81.8
82.80 82.80 81.40 192,900 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28 28.50 27.80 27,700 0 0 0
VGR
122.5
122.5
121.50 122.50 121.50 21,100 0 0 0
VGS
16.3
16.3
16 16.40 16 121,000 0 0 0
VGT
10.9
10.9
10.60 10.90 10.50 519,300 0 0 0
VGV
43.5
43.5
43.50 43.50 43.50 0 0 0 0
VHC
50.7
50.7
50.30 50.70 50.30 249,700 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
3
3
3 3 2.80 74,400 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 1.70 1.60 52,300 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
71.3
71.3
70.50 73 70.50 8,187,400 0 0 0
VIB
13.6
13.6
13.50 13.75 13.50 5,082,800 0 0 0
VIC
241.2
241.2
240.90 244.10 239.80 3,951,500 0 0 0
VID
4.3
4.3
4.40 4.40 4.30 400 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.7
14.7
14.90 14.90 14.70 10,500 0 0 0
VIG
4
4
3.90 4.10 3.90 100,900 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VIP
9.7
9.7
9.80 9.80 9.70 20,500 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.5
26.5
27 27 26.50 45,800 0 0 0
VIW
23.1
23.1
22.80 23.30 22.70 52,900 0 0 0
VIX
12.9
12.9
12.60 13.30 12.60 39,173,300 0 0 0
VJC
126.8
126.8
124 127 123.90 1,256,200 0 0 0
VLA
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
VLB
47.5
47.5
47.70 47.70 47.50 7,800 0 0 0
VLC
11.6
11.6
11.60 11.80 11.50 83,300 0 0 0
VLG
6.8
6.8
6.70 6.90 6.60 8,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.9
27.9
27.90 27.90 27.90 400 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 0 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 300 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 13.60 200 0 0 0
VNB
16.8
16.8
15.60 16.90 15.50 163,300 0 0 0
VNC
35
35
35 35 35 0 0 0 0
VND
14.8
14.8
14.40 15.30 14.40 14,298,800 0 0 0
VNF
12.9
12.9
13 13 12.90 400 0 0 0
VNG
5.9
5.9
6.20 6.20 5.90 300 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 40,800 0 0 0
VNM
60.2
60.2
59.40 60.70 59.40 2,437,100 0 0 0
VNP
17.1
17.1
17.50 17.50 17.10 21,200 0 0 0
VNR
17.7
17.7
17.60 17.70 17.40 7,400 0 0 0
VNS
6.2
6.2
6.15 6.20 6.15 900 0 0 0
VNT
42.7
42.7
46.80 46.80 42.60 29,500 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
580
580
579 585 579 3,800 0 0 0
VOS
12.2
12.2
12.10 12.35 11.80 1,175,900 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
28.2
28.2
27.35 28.20 27.35 31,764,100 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.65 20.70 20.50 11,700 0 0 0
VPG
1.5
1.5
1.49 1.54 1.49 61,200 0 0 0
VPH
2.9
2.9
2.91 3.06 2.91 17,500 0 0 0
VPI
63.1
63.1
62 63.40 61.70 1,632,300 0 0 0
VPL
85.5
85.5
83.10 85.50 82.30 1,309,000 0 0 0
VPR
6.9
6.9
6.90 6.90 6.90 10,000 0 0 0
VPS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.5
11.5
10.95 11.45 10.95 200 0 0 0
VRE
25.8
25.8
25.45 26.20 25.40 4,502,700 0 0 0
VRG
12.8
12.8
13.30 13.30 12.80 1,300 0 0 0
VSA
17.9
17.9
17.90 17.90 17.90 200 0 0 0
VSC
13.2
13.2
13 13.45 12.95 7,698,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 1,000 0 0 0
VSF
26.1
26.1
26 26.20 25.90 51,700 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 41.20 41.10 4,000 0 0 0
VSI
20.5
20.5
18.10 20.50 18.10 1,100 0 0 0
VSM
15.5
15.5
15.50 15.50 15.50 0 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
13.3
13.3
13.30 13.50 13.30 3,100 0 0 0
VTC
10.9
10.9
11.10 11.10 9.90 11,700 0 0 0
VTD
4.3
4.3
4.30 4.30 4.20 67,200 0 0 0
VTE
7
7
7 7 7 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
11.1
11.1
10.40 11.10 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
37.3
37.3
35.10 37.30 35.10 7,400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.80 10.80 10.65 79,500 0 0 0
VTP
49.6
49.6
49 50.30 49 296,100 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.7
9.7
9.80 9.80 9.60 10,400 0 0 0
VTV
14.1
14.1
14.10 14.10 14.10 6,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.30 20.50 20.20 1,282,000 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 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
287
287 287 287 0 0 0 0
WSB
51.3
51.3
54.40 54.40 51.30 800 0 0 0
WSS
6.1
6.1
5.90 6.10 5.90 51,500 0 0 0
WTC
9.2
9.2
9.20 9.20 9.20 200 0 0 0
X20
11.1
11.1
11.30 11.30 10.30 500 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 18 300 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
6.2
6.2
6.20 6.20 6.20 5,500 0 0 0
XMP
15.3
15.3
15.30 15.30 15.30 100 0 0 0
XPH
13.8
13.8
13.80 13.80 13.80 100 0 0 0
YBC
7
7
7 7 7 100 0 0 0
YBM
9.5
9.5
9.50 9.50 9.50 3,000 0 0 0
YEG
7.0
7.0
6.77 7.10 6.77 499,100 0 0 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
^HASTC
273.9
273.9
0 0 0 51,581,699 0 0 0
^UPCOM
126.2
126.2
0 0 0 23,620,807 0 0 0
^VN30
1,975.0
1,975.0
0 0 0 330,969,490 0 0 0
^VNINDEX
1,822.8
1,822.8
0 0 0 720,906,040 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |