DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/02/2026

NGÀY: [ 27/02 ]    [ 26/02 ]    [ 25/02 ]    [ 24/02 ]    [ 23/02 ]    [ 20/02 ]    [ 19/02 ]    [ 18/02 ]    [ 17/02 ]    [ 16/02 ]    [ 13/02 ]    [ 12/02 ]    [ 11/02 ]    [ 10/02 ]    [ 09/02 ]    [ 06/02 ]    [ 05/02 ]    [ 04/02 ]    [ 03/02 ]    [ 02/02 ]    (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 04/02/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.4
31.4
31.40 31.40 31.40 0 0 0 0
AAA
7.7
7.7
7.55 7.74 7.55 2,640,100 0 0 0
AAH
3.4
3.4
3.40 3.50 3.30 224,400 0 0 0
AAM
6.4
6.4
6.51 6.51 6.34 4,700 0 0 0
AAS
10.4
10.4
10.20 10.80 10.20 2,379,200 0 0 0
AAT
3.3
3.3
3.34 3.34 3.31 4,300 0 0 0
ABB
12.3
12.3
12.43 12.52 12.26 787,900 0 0 0
ABC
11
11
10.90 11 10.90 47,500 0 0 0
ABI
20.9
20.9
20.50 21.30 20.30 188,400 0 0 0
ABR
12.2
12.2
11.87 12.39 11.82 2,300 0 0 0
ABS
2.8
2.8
2.87 2.88 2.82 147,000 0 0 0
ABT
59.4
59.4
60.13 60.60 59.36 16,100 0 0 0
ABW
11.4
11.4
11.40 11.40 11.30 55,800 0 0 0
ACB
20.3
20.3
20.42 20.51 20.29 17,881,700 0 0 0
ACC
12.8
12.8
12.75 13 12.50 3,500 0 0 0
ACE
41.0
41.0
40.30 41.33 40.30 3,300 0 0 0
ACL
14.0
14.0
14 14.25 13.70 4,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 100 0 0 0
ACV
55.7
55.7
56.10 57 55 2,198,300 0 0 0
ADC
17.3
17.3
19.11 19.11 17.26 1,500 0 0 0
ADG
8.8
8.8
8.67 8.90 8.50 11,700 0 0 0
ADS
7.7
7.7
7.75 7.75 7.57 338,900 0 0 0
AG1
11.7
11.7
11.82 11.82 11.38 700 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.3
13.3
13.27 13.45 13.14 488,600 0 0 0
AGP
33.2
33.2
32.68 33.93 32.59 9,500 0 0 0
AGR
16.3
16.3
16.25 16.60 16.10 710,300 0 0 0
AGX
179.2
179.2
179.20 179.20 179.20 0 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
42.0
42.0
42.20 42.20 41.42 21,300 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 200 0 0 0
ALV
6.8
6.8
6.90 7 6.70 16,100 0 0 0
AMC
15.8
15.8
15.85 15.85 15.85 900 0 0 0
AME
6.6
6.6
6.60 6.60 6.60 200 0 0 0
AMP
16
16
15.40 16 15.40 6,800 0 0 0
AMS
7.5
7.5
7.60 7.60 7.40 23,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
29.2
29.2
28.75 30 28.50 3,331,500 0 0 0
APF
37.0
37.0
37.01 37.45 36.92 9,400 0 0 0
APG
10.4
10.4
10.45 10.45 10.25 251,500 0 0 0
APH
6.2
6.2
6.26 6.27 6.22 260,600 0 0 0
API
6.3
6.3
6.50 6.50 6.30 112,600 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.7
4.7
4.90 4.90 4.60 5,300 0 0 0
APS
6.7
6.7
6.70 6.80 6.60 328,600 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
35.7
35.7
35.72 35.72 35.72 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 400 0 0 0
ASM
6.4
6.4
6.32 6.37 6.26 529,200 0 0 0
ASP
4.8
4.8
4.82 4.82 4.74 12,800 0 0 0
AST
59.5
59.5
58.84 59.50 58.76 16,900 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
ATS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
AVC
51.2
51.2
53 53 51 2,900 0 0 0
AVG
10
10
10 10 9.90 20,100 0 0 0
BAB
11.2
11.2
11.32 11.32 11.05 17,300 0 0 0
BAF
34.2
34.2
33.82 34.45 33.64 5,419,600 0 0 0
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
33.5
33.5
33.47 33.47 33.47 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.6
12.6
12.56 12.66 12.56 1,400 0 0 0
BCA
15.4
15.4
14.50 15.40 14.50 15,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 7.90 7.70 101,500 0 0 0
BCE
8.8
8.8
8.55 8.82 8.55 14,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 4,600 0 0 0
BCM
70.7
70.7
73.23 73.53 70.28 1,902,200 0 0 0
BCP
12
12
12 12 12 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.3
34.3
34.27 34.27 34.27 0 0 0 0
BDT
9.3
9.3
9.40 9.40 9.20 13,600 0 0 0
BDW
25.5
25.5
25.55 25.55 25.55 100 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.2
18.2
18.20 18.20 18.20 0 0 0 0
BFC
46.1
46.1
45.35 46.61 45.35 324,700 0 0 0
BGE
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BGW
15.2
15.2
17.47 17.47 15.19 2,000 0 0 0
BHA
22.9
22.9
22.90 22.90 22.90 600 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
30.9
30.9
31.79 31.79 30.60 1,700 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
26.3
26.3
25.90 26.95 25.70 527,400 0 0 0
BID
49.0
49.0
49.96 50.33 48.67 9,645,300 0 0 0
BIG
4.9
4.9
4.84 5.19 4.84 509,600 0 0 0
BIO
11.7
11.7
11.68 11.68 11.68 1,000 0 0 0
BKC
21.2
21.2
21.60 22.93 20.75 104,600 0 0 0
BKG
2.8
2.8
2.80 2.82 2.75 123,900 0 0 0
BLI
9
9
8.90 9 8.90 4,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
23.93 23.93 22.97 200 0 0 0
BMC
16
16
16.15 16.20 15.80 75,000 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
19.2
19.2
18.29 19.20 18.05 1,109,800 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 400 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
149.0
149.0
150.49 150.49 148.98 138,400 0 0 0
BMS
12.4
12.4
12.42 12.51 12.32 98,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.2
7.2
7.10 7.40 7.10 58,300 0 0 0
BNW
18.0
18.0
17.96 17.96 17.96 100 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.7
12.7
12.72 12.72 12.72 500 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
BRR
18.2
18.2
18.22 18.22 18.22 5,500 0 0 0
BRS
23.3
23.3
23.51 23.89 23.32 2,800 0 0 0
BSA
23.1
23.1
23 23.10 22.90 24,200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 0 0 0 0
BSI
35.7
35.7
35.59 36.36 35.59 485,700 0 0 0
BSL
10.4
10.4
10.24 10.43 9.96 14,400 0 0 0
BSP
9.8
9.8
9.82 9.82 9.82 0 0 0 0
BSQ
17.5
17.5
17.48 17.48 17.48 0 0 0 0
BSR
23.8
23.8
23.53 24.23 23.14 18,172,400 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 8,200 0 0 0
BTD
18
18
18 18 18 200 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.0
23.0
22.92 23.47 22.92 5,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.3
8.3
8.14 8.50 8.10 132,600 0 0 0
BTS
5.4
5.4
5.30 5.40 5.20 6,400 0 0 0
BTT
37.1
37.1
37.14 37.14 37.14 0 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 100 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 0 0 0 0
BTW
59.1
59.1
59.06 59.06 59.06 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
82
82
79.90 84.50 79 1,943,400 0 0 0
BVL
14.3
14.3
14.17 15 14.17 1,900 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BVS
30.5
30.5
30.20 31.20 30.20 291,600 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.2
43.2
44.03 44.47 43.05 226,800 0 0 0
BWS
32.8
32.8
33.00 33.00 32.81 300 0 0 0
BXH
10.9
10.9
10.91 10.91 10.91 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.6
11.6
11.51 11.65 11.21 51,000 0 0 0
C47
9.6
9.6
9.73 9.73 9.50 38,300 0 0 0
C4G
8.2
8.2
8 8.30 8 1,229,400 0 0 0
C69
17.3
17.3
17.30 17.40 16.60 550,600 0 0 0
C92
4
4
4 4 4 1,600 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.4
6.4
6.80 6.80 6.40 1,300 0 0 0
CAN
27.1
27.1
27.10 27.10 27.10 0 0 0 0
CAP
38.1
38.1
38.70 38.70 38.05 26,400 0 0 0
CAT
18.1
18.1
18.75 18.75 18.08 16,300 0 0 0
CBI
15
15
15 15 15 3,200 0 0 0
CBS
26.5
26.5
26.80 26.80 26.50 3,800 0 0 0
CC1
38.1
38.1
38.48 38.76 33.71 1,100 0 0 0
CCA
10.8
10.8
10.84 10.84 10.84 0 0 0 0
CCI
20.6
20.6
20.59 20.59 20.59 0 0 0 0
CCL
5.2
5.2
5.25 5.25 5.18 253,600 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.4
12.4
12.38 12.38 12.38 1,100 0 0 0
CCT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
17.0
17.0
17.05 17.05 16.84 225,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
33.45 33.45 32.38 6,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.4
10.4
10.64 10.64 10.45 18,300 0 0 0
CDR
5.7
5.7
5.90 5.90 5.50 800 0 0 0
CEN
1.9
1.9
1.90 1.90 1.90 0 0 0 0
CEO
18.6
18.6
18.48 18.95 18.19 10,996,000 0 0 0
CET
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
20.5
20.5
20.50 20.50 20.50 300 0 0 0
CGV
3.1
3.1
3.10 3.30 3.10 1,800 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
24.7
24.7
25.07 25.07 24.39 76,300 0 0 0
CHS
11
11
11.60 11.60 11 1,100 0 0 0
CI5
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CIA
10.3
10.3
10.10 10.50 10.10 12,200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
8.4
8.4
8.50 8.50 8.31 2,300 0 0 0
CII
18.4
18.4
18.30 18.75 18.10 10,141,000 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
44.5
44.5
43.74 44.49 43.66 12,200 0 0 0
CKD
23.9
23.9
23.94 23.94 23.46 1,300 0 0 0
CKG
9.8
9.8
9.76 9.76 9.62 24,500 0 0 0
CKV
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CLC
52.9
52.9
52.88 52.88 52.79 700 0 0 0
CLH
19.6
19.6
19.60 19.60 19.33 8,100 0 0 0
CLL
28.0
28.0
28.14 28.14 27.91 12,800 0 0 0
CLM
54.0
54.0
53.99 53.99 53.99 800 0 0 0
CLW
38.6
38.6
38.56 38.56 38.56 0 0 0 0
CLX
15.4
15.4
15.45 15.54 15.35 101,600 0 0 0
CMC
11
11
11 11 11 200 0 0 0
CMD
20.1
20.1
20.02 20.21 20.02 2,100 0 0 0
CMF
394.7
394.7
394.73 394.73 394.73 0 0 0 0
CMG
37
37
37.05 37.70 36.75 1,064,900 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
20
20
20 20 20 0 0 0 0
CMN
21
21
22 22 20.67 900 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.69 7.69 7.32 163,800 0 0 0
CMT
13
13
13 13 13 2,000 0 0 0
CMV
7.9
7.9
8.10 8.10 7.78 2,300 0 0 0
CMW
15.5
15.5
15.50 15.50 15.50 100 0 0 0
CMX
6.7
6.7
6.82 6.83 6.70 126,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.59 30.59 29.62 5,700 0 0 0
CNG
26.9
26.9
26.60 26.85 26.30 20,500 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7
7
7 7 7 700 0 0 0
COM
33.1
33.1
31.31 33.06 31.31 200 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 200 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.04 30.42 30.04 11,200 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 1,000 0 0 0
CRC
9.2
9.2
9.21 9.22 8.91 895,000 0 0 0
CRE
7.2
7.2
7.30 7.30 7.18 365,200 0 0 0
CSC
14.5
14.5
14.73 15 14.18 54,600 0 0 0
CSI
20.9
20.9
20.60 20.90 20.60 1,700 0 0 0
CSM
12.9
12.9
12.90 13.10 12.80 243,100 0 0 0
CSV
30.3
30.3
30 30.55 29.90 672,300 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
7.5
7.5
7.50 7.50 7.50 200 0 0 0
CTB
15.2
15.2
15.38 15.38 15.20 9,700 0 0 0
CTD
81.9
81.9
82.19 83.14 80.48 1,312,400 0 0 0
CTF
19.3
19.3
19.80 19.80 19.10 258,900 0 0 0
CTG
39.0
39.0
39.30 39.30 38.56 18,233,300 0 0 0
CTI
23.3
23.3
22.14 23.32 21.82 3,048,700 0 0 0
CTP
6.7
6.7
6.80 6.80 6.50 33,100 0 0 0
CTR
86.8
86.8
88.51 89.21 86.75 787,700 0 0 0
CTS
24.9
24.9
25 25.43 24.84 872,800 0 0 0
CTT
18.5
18.5
18.48 18.48 18.48 200 0 0 0
CTW
23.8
23.8
23.80 23.80 23.70 300 0 0 0
CVT
27.4
27.4
26.45 27.35 26.45 400 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.0
10.0
10.02 10.02 10.02 0 0 0 0
D2D
36
36
36.70 36.70 36 40,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
16.10 16.10 15.70 3,300 0 0 0
DAE
14.2
14.2
14.19 14.19 14.19 0 0 0 0
DAH
3.5
3.5
3.42 3.55 3.42 66,500 0 0 0
DAS
11
11
11 11 11 300 0 0 0
DAT
8.8
8.8
8.80 8.82 8.69 5,700 0 0 0
DBC
25.5
25.5
24.83 25.54 24.83 13,612,300 0 0 0
DBD
51.9
51.9
52.13 52.32 51.46 22,700 0 0 0
DBM
27.7
27.7
27.66 27.66 27.66 100 0 0 0
DBT
10.5
10.5
10.45 10.50 10.30 45,300 0 0 0
DC1
6
6
6 6 6 300 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 1,000 0 0 0
DC4
9.2
9.2
9.23 9.27 9.18 124,800 0 0 0
DCF
40.2
40.2
40.18 40.18 40.18 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
8
8
8 8 8 0 0 0 0
DCL
57.4
57.4
57.40 57.40 56.50 395,300 0 0 0
DCM
36.2
36.2
35.55 36.45 35.26 5,412,300 0 0 0
DCR
4.1
4.1
4.10 4.10 4.10 100 0 0 0
DCS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.7
9.7
9.70 9.70 9.70 0 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
9.1
9.1
9.10 9.20 9.10 20,300 0 0 0
DDV
28.3
28.3
28.49 28.68 27.65 2,109,500 0 0 0
DFC
26.2
26.2
26.17 26.17 26.17 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
61.4
61.4
60.73 62.69 60.46 3,240,400 0 0 0
DGT
4.4
4.4
4.60 4.60 4.40 186,400 0 0 0
DGW
56
56
57.10 57.10 55 5,465,900 0 0 0
DHA
54.5
54.5
54.12 54.49 52.99 156,700 0 0 0
DHB
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DHC
33.6
33.6
34.43 36.87 33.55 1,247,500 0 0 0
DHD
25.1
25.1
25.07 25.07 25.07 500 0 0 0
DHG
98.5
98.5
98.84 98.84 97.89 12,400 0 0 0
DHM
6.1
6.1
5.84 6.12 5.84 4,000 0 0 0
DHN
17.5
17.5
17.53 17.53 17.53 0 0 0 0
DHP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DHT
69
69
68.10 69.90 68 3,800 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
15.4
15.4
15.38 15.52 15.14 10,014,300 0 0 0
DIH
9.0
9.0
9.04 9.04 9.04 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.2
5.2
5.20 5.30 5.10 400,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.2
3.2
3.35 3.36 3.09 4,698,000 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DMC
58.8
58.8
58.46 58.84 58.46 900 0 0 0
DMN
6.2
6.2
6.21 6.21 6.21 0 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DNC
48.6
48.6
45.84 55.10 45.84 1,200 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 300 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
33.0
33.0
33.01 33.01 33.01 100 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.4
19.4
18.60 19.40 18.60 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.0
32.0
32.07 32.07 31.97 700 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
28.8
28.8
29.41 29.41 28.58 8,700 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
58.3
58.3
58.35 58.35 57.88 21,900 0 0 0
DPG
45.1
45.1
44.03 46.20 43.34 1,901,600 0 0 0
DPH
56.5
56.5
56.50 56.50 56.50 0 0 0 0
DPM
23.4
23.4
23.27 23.55 23.03 5,946,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
43.8
43.8
45 45 43.35 1,062,100 0 0 0
DQC
9.7
9.7
9.39 9.69 9.39 3,700 0 0 0
DRC
15.2
15.2
14.89 15.32 14.89 826,300 0 0 0
DRG
8.5
8.5
8.72 8.72 8.43 4,500 0 0 0
DRH
2.7
2.7
2.84 2.89 2.65 1,337,900 0 0 0
DRI
13.1
13.1
13.20 13.40 12.90 637,400 0 0 0
DRL
44.4
44.4
44.24 44.43 44.24 12,800 0 0 0
DS3
6
6
6.30 6.30 6 4,500 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24.4
24.4
24 24.50 24 218,500 0 0 0
DSG
6
6
6 6 6 0 0 0 0
DSN
39.8
39.8
39.49 39.77 39.44 7,800 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
10.8
10.8
10.90 11.10 10.30 239,900 0 0 0
DTA
3.7
3.7
3.72 3.72 3.60 6,600 0 0 0
DTD
16.5
16.5
16.97 16.97 16.35 465,500 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.30 2.30 0 0 0 0
DTK
10.9
10.9
11.01 11.01 10.82 35,300 0 0 0
DTL
12.3
12.3
12.20 12.30 12.20 3,000 0 0 0
DTP
93.2
93.2
94.72 94.72 93.22 400 0 0 0
DTT
16.3
16.3
16.31 16.31 16.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DVG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
DVM
5.4
5.4
5.50 5.50 5.30 277,200 0 0 0
DVN
21.5
21.5
22.11 22.11 21.45 111,400 0 0 0
DVP
64.6
64.6
64.73 64.82 64.37 6,500 0 0 0
DVW
33.0
33.0
32.97 32.97 32.97 100 0 0 0
DWC
18
18
18 18 18 800 0 0 0
DWS
16
16
16 16 16 0 0 0 0
DXG
13.5
13.5
13.38 13.60 13.20 8,320,000 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
12.3
12.3
12.20 12.40 12.10 247,000 0 0 0
DXS
7.1
7.1
7.12 7.18 7.10 2,123,100 0 0 0
DXV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
32.5
32.5
32.20 32.50 32 8,400 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EIB
21.5
21.5
21.60 21.65 21.30 5,333,800 0 0 0
EIC
22.8
22.8
22.76 22.76 22.76 0 0 0 0
EID
22.1
22.1
20.80 22.09 20.80 1,400 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 2,100 0 0 0
ELC
22.8
22.8
22.33 22.95 22.14 971,200 0 0 0
EME
17.5
17.5
17.50 17.60 17.50 600 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.9
19.9
19.41 19.88 19.41 6,700 0 0 0
EVE
9.6
9.6
9.66 9.66 9.57 43,300 0 0 0
EVF
12
12
11.95 12.30 11.85 7,731,400 0 0 0
EVG
7.3
7.3
7.33 7.44 7.32 821,000 0 0 0
EVS
5.7
5.7
5.70 5.70 5.60 46,100 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FCM
3.4
3.4
3.43 3.47 3.39 81,200 0 0 0
FCN
14.5
14.5
14.35 14.55 14.10 912,800 0 0 0
FCS
4.6
4.6
4.60 4.60 4.60 200 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
16.0
16.0
15.98 16.08 15.98 1,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.60 112,200 0 0 0
FIR
7.0
7.0
7.10 7.10 7.03 22,700 0 0 0
FIT
4.6
4.6
4.66 4.67 4.61 284,700 0 0 0
FMC
35.8
35.8
35.70 36.55 35.56 87,500 0 0 0
FOC
58.6
58.6
58.60 59.21 58.60 32,700 0 0 0
FOX
97
97
96 99 95 771,900 0 0 0
FPT
101.9
101.9
103.10 103.50 101.50 11,639,700 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.14 5.14 5.14 0 0 0 0
FRT
166.6
166.6
163.81 169.71 163.81 868,000 0 0 0
FSO
5.7
5.7
5.71 5.71 5.71 100 0 0 0
FT1
36.8
36.8
36.80 36.80 36.80 100 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
29.6
29.6
29.43 30.06 29.43 1,016,100 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
12.9
12.9
13.10 13.10 12.60 308,700 0 0 0
GAS
115.8
115.8
117 120 114.30 2,275,800 0 0 0
GCB
6.8
6.8
6.80 6.80 6.80 300 0 0 0
GCF
31.3
31.3
32.80 32.80 29.70 110,900 0 0 0
GDA
16.1
16.1
15.80 16.40 15.70 270,100 0 0 0
GDT
18.0
18.0
17.91 17.95 17.86 4,000 0 0 0
GDW
39.5
39.5
39.45 39.45 39.45 100 0 0 0
GEG
14.4
14.4
14.14 14.76 14.05 1,189,000 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
29.7
29.7
30.40 30.76 29.12 8,378,100 0 0 0
GGG
3.3
3.3
3.30 3.30 3.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.4
10.4
10.44 10.44 10.44 700 0 0 0
GIL
14.8
14.8
14.80 14.80 14.55 248,300 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
28.6
28.6
26 28.60 26 81,200 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
71.2
71.2
70.65 72.88 70.65 2,081,200 0 0 0
GMH
7.3
7.3
7.25 7.25 7.25 100 0 0 0
GMX
15.2
15.2
14.46 15.28 14.46 7,200 0 0 0
GND
26.4
26.4
24.08 26.39 24.08 300 0 0 0
GPC
2.2
2.2
2.30 2.30 2.20 46,800 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 500 0 0 0
GSP
10.2
10.2
10.23 10.32 10.14 90,800 0 0 0
GTA
8.9
8.9
8.94 8.94 8.94 200 0 0 0
GTD
80
80
78.50 80 78.50 1,000 0 0 0
GTS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
41.7
41.7
42.60 43 40.50 6,342,400 0 0 0
GVT
73.8
73.8
73.82 73.82 73.82 100 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
10.6
10.6
10.50 10.60 10.50 500 0 0 0
HAD
13.1
13.1
13.07 13.07 13.07 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
17.4
17.4
17.30 17.35 17 5,542,600 0 0 0
HAH
57.0
57.0
57.64 58.41 56.77 1,959,200 0 0 0
HAM
32.3
32.3
32.33 32.33 32.33 0 0 0 0
HAN
8.8
8.8
8.80 9 8.70 10,600 0 0 0
HAP
7.3
7.3
7.30 7.65 7.30 233,600 0 0 0
HAR
3.8
3.8
3.77 3.77 3.71 192,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
30.3
30.3
30.29 30.38 30.29 600 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HAX
11.9
11.9
11.25 11.90 11.20 2,107,500 0 0 0
HBC
6.6
6.6
6.40 6.70 6.40 3,659,900 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HC1
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
22.3
22.3
22.31 22.31 22.31 0 0 0 0
HCD
6.2
6.2
6.22 6.25 6.19 28,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
20.4
20.4
20.48 21.03 20.31 12,850,600 0 0 0
HCT
10
10
10 10 10 0 0 0 0
HD2
13
13
13 13 13 10,000 0 0 0
HD6
8.9
8.9
9.06 9.06 8.88 3,200 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.64 5.82 5.55 41,100 0 0 0
HDB
27.6
27.6
27.55 27.60 27.20 13,382,500 0 0 0
HDC
19.0
19.0
18.78 19.22 18.65 3,751,900 0 0 0
HDG
24.5
24.5
24.68 24.68 24.15 1,756,100 0 0 0
HDM
36.4
36.4
36.39 36.39 36.39 0 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 800 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
15.8
15.8
18.10 18.10 15.80 3,600 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 18,100 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
8
8
8 8 8 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
200.2
200.2
201.23 204.83 191.18 11,600 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
120.2
120.2
120.20 120.20 120.20 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.5
12.5
12.58 12.63 12.11 488,300 0 0 0
HHS
11.4
11.4
11.25 11.45 11.20 1,388,700 0 0 0
HHV
11.9
11.9
11.71 12.19 11.67 8,425,500 0 0 0
HID
5.4
5.4
5.32 5.58 5.25 502,200 0 0 0
HII
5.0
5.0
5.03 5.06 4.72 355,800 0 0 0
HIO
7.9
7.9
7.80 8.20 7.60 12,100 0 0 0
HJC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HJS
27.0
27.0
27.03 27.03 27.03 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
9.4
9.4
9.42 9.42 9.42 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
337.2
337.2
337.24 337.24 337.24 0 0 0 0
HLC
10.9
10.9
11.00 11.00 10.72 9,800 0 0 0
HLD
19.6
19.6
19.37 19.66 19.37 6,200 0 0 0
HLO
14.5
14.5
14.46 14.46 14.46 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.5
10.5
10.41 10.60 10.36 4,400 0 0 0
HMD
21.8
21.8
21.80 21.80 21.80 0 0 0 0
HMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
HMH
15.5
15.5
15.46 15.46 15.46 500 0 0 0
HMR
11
11
11 11 11 3,300 0 0 0
HMS
36
36
35.50 36 35 1,300 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.9
10.9
10.80 10.90 10.80 18,100 0 0 0
HNF
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HNG
6.5
6.5
6.50 6.60 6.40 3,142,700 0 0 0
HNI
26.5
26.5
26.51 26.51 26.51 0 0 0 0
HNM
7.9
7.9
8 8 7.90 444,300 0 0 0
HNP
15.2
15.2
14.20 15.20 14.20 1,000 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.6
4.6
4.60 4.60 4.30 72,000 0 0 0
HPB
14.2
14.2
14.16 14.16 14.16 0 0 0 0
HPD
16.3
16.3
16.50 16.50 16.31 2,100 0 0 0
HPG
25.7
25.7
24.41 26 24.41 145,418,100 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
26.2
26.2
26.20 26.20 26.20 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.61 12,700 0 0 0
HPT
24.8
24.8
24.55 24.75 23.67 5,100 0 0 0
HPW
23
23
21.50 23 21.50 300 0 0 0
HPX
5.3
5.3
5.41 5.41 5.28 1,232,300 0 0 0
HQC
2.9
2.9
2.91 2.92 2.86 5,588,300 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30
30
30 30 30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.7
12.7
12.27 12.92 12.23 8,229,400 0 0 0
HSL
6.7
6.7
6.70 6.88 6.69 219,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 200 0 0 0
HSV
4
4
4.10 4.10 4 169,000 0 0 0
HT1
15.3
15.3
14.70 15.43 14.70 679,600 0 0 0
HTC
37.9
37.9
42.07 46.24 37.91 13,000 0 0 0
HTE
3.4
3.4
3.40 3.40 3.40 6,400 0 0 0
HTG
35.6
35.6
35.60 36.13 35.60 26,300 0 0 0
HTI
24.0
24.0
24.27 24.27 23.91 56,700 0 0 0
HTL
22.4
22.4
22.80 22.80 22.30 4,400 0 0 0
HTM
10.1
10.1
10.10 10.10 10.10 800 0 0 0
HTN
5.2
5.2
5.21 5.21 5.17 238,300 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
10.97 10.97 10.97 0 0 0 0
HU1
6.4
6.4
6.42 6.42 6.41 300 0 0 0
HU4
10.0
10.0
10.22 10.22 10.03 15,400 0 0 0
HU6
4.5
4.5
4.50 4.50 4.50 2,500 0 0 0
HUB
13.1
13.1
12.97 13.32 12.97 13,900 0 0 0
HUG
28
28
28.10 28.10 27.50 3,000 0 0 0
HUT
17.5
17.5
16.20 17.80 16.10 8,582,200 0 0 0
HVA
18.4
18.4
18.40 18.40 18 20,400 0 0 0
HVH
11.8
11.8
11.82 11.86 11.64 107,200 0 0 0
HVN
26.8
26.8
27 27 26.75 1,219,700 0 0 0
HVT
27.2
27.2
27.01 27.20 26.91 40,900 0 0 0
HWS
13.8
13.8
13.89 14.17 13.79 4,100 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 700 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
20
20
20.20 20.20 19.70 5,500 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.7
34.7
35.91 36.65 34.70 5,400 0 0 0
ICT
16.9
16.9
16.92 17.30 16.87 55,900 0 0 0
IDC
43.8
43.8
45.20 45.38 43.46 5,357,300 0 0 0
IDI
7.2
7.2
6.85 7.20 6.80 1,507,900 0 0 0
IDJ
4.5
4.5
4.50 4.60 4.40 477,200 0 0 0
IDP
227.7
227.7
227.66 227.66 227.66 33,900 0 0 0
IDV
24.1
24.1
24.35 24.43 23.65 4,400 0 0 0
IFS
16.0
16.0
15.77 16.14 15.77 8,000 0 0 0
IJC
10.2
10.2
10.19 10.28 10.14 2,005,000 0 0 0
ILA
5.9
5.9
5.80 5.90 5.80 6,200 0 0 0
ILB
21.2
21.2
21.03 21.21 21.03 19,600 0 0 0
ILC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
ILS
24.3
24.3
22 24.90 22 2,600 0 0 0
IME
50.5
50.5
50.50 50.50 50.50 0 0 0 0
IMP
53.3
53.3
53.21 53.41 53.21 28,900 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
INN
42.5
42.5
42.90 42.90 42.50 300 0 0 0
IPA
15.9
15.9
15.83 16.17 15.65 84,500 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
33.0
33.0
33.05 33.05 33.05 0 0 0 0
ITC
11.2
11.2
11.32 11.37 10.82 670,800 0 0 0
ITD
13.4
13.4
13.56 13.69 13.31 109,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 89,000 0 0 0
ITS
3.9
3.9
4 4 3.90 6,800 0 0 0
IVS
8.3
8.3
8.25 8.25 8.15 71,800 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
5.7
5.7
5.80 5.86 5.60 86,700 0 0 0
KBC
37.2
37.2
38.20 38.20 36.85 8,995,900 0 0 0
KCB
13.3
13.3
13.24 13.80 12.78 136,200 0 0 0
KDC
52.7
52.7
52.80 53.20 52.20 316,300 0 0 0
KDH
26.9
26.9
26.90 27.10 26.45 5,915,200 0 0 0
KDM
33
33
35.50 35.50 32 105,500 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 700 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
6.7
6.7
6.80 6.82 6.66 12,171,500 0 0 0
KHP
10.9
10.9
10.94 10.94 10.89 10,700 0 0 0
KHS
14.4
14.4
14.44 14.44 14.12 5,700 0 0 0
KHW
24.3
24.3
24.34 24.34 24.34 100 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.2
6.2
6.40 6.40 5.80 600 0 0 0
KMR
2.9
2.9
2.89 2.93 2.89 127,700 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 3,000 0 0 0
KOS
38.2
38.2
38.10 38.20 35.95 338,800 0 0 0
KSB
18.1
18.1
17.60 18.20 17.40 3,285,300 0 0 0
KSD
4.7
4.7
4.60 4.70 4.60 300 0 0 0
KSF
85.4
85.4
92 92 80.20 67,100 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
KTL
23.8
23.8
23.83 23.83 23.83 0 0 0 0
KTS
27.1
27.1
26.02 27.19 24.45 13,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.5
24.5
24.47 24.47 24.47 0 0 0 0
L12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
L14
26.4
26.4
26.50 26.70 26.20 67,800 0 0 0
L18
21.4
21.4
21.60 21.60 21.20 49,100 0 0 0
L40
35.0
35.0
34.77 35 31.59 249,200 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
16.9
16.9
17.28 17.55 16.86 7,700 0 0 0
LAI
11.1
11.1
11.33 11.33 11.08 54,800 0 0 0
LAS
16.9
16.9
16.70 17 16.70 361,800 0 0 0
LAW
34.4
34.4
34.40 34.40 34.40 0 0 0 0
LBE
19.4
19.4
19.48 19.48 19.42 75,100 0 0 0
LBM
33.5
33.5
33.54 33.59 33.50 6,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.57 9.98 9.52 5,443,800 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
4.05 4.09 4.01 1,272,000 0 0 0
LDP
9.2
9.2
9.10 9.20 8.80 188,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
3.5
3.5
3.50 3.50 3.50 100 0 0 0
LGC
59
59
59 59 59 0 0 0 0
LGL
6.6
6.6
6.45 6.59 6.30 28,100 0 0 0
LHC
52.5
52.5
53.35 54.25 52 27,300 0 0 0
LHG
27.6
27.6
28.17 28.17 27.57 317,900 0 0 0
LIC
27
27
27.90 28.70 27 2,000 0 0 0
LIG
3.9
3.9
3.90 4 3.80 122,000 0 0 0
LIX
36.5
36.5
36.65 37.07 36.08 31,100 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
20
20
19.70 20.60 19.60 24,400 0 0 0
LM3
2
2
2 2 2 0 0 0 0
LM8
12.3
12.3
12.16 12.26 12.16 900 0 0 0
LMC
5.2
5.2
5.20 5.20 5.20 400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
42.2
42.2
41.70 42.20 41.70 1,567,200 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35.8
35.8
35 36 33.80 96,800 0 0 0
LSS
8.8
8.8
8.62 8.77 8.62 223,100 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
M10
21.8
21.8
22.23 22.32 21.76 13,000 0 0 0
MA1
32.5
32.5
33.30 33.30 32.50 200 0 0 0
MAC
11.5
11.5
11.55 11.55 11.09 400 0 0 0
MAS
38
38
38 38 38 0 0 0 0
MBB
22.3
22.3
22.31 22.51 22.07 25,733,700 0 0 0
MBG
3.2
3.2
3.10 3.20 3.10 199,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.5
20.5
20.34 20.88 20.12 7,017,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 500 0 0 0
MCM
26.5
26.5
26.45 26.50 26.25 12,600 0 0 0
MCO
5.4
5.4
5.20 5.50 5 6,200 0 0 0
MCP
27.5
27.5
27.30 27.50 27 16,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.51 9.51 9.42 800 0 0 0
MDF
5.5
5.5
5.60 5.60 5.50 1,700 0 0 0
MDG
40.5
40.5
38.88 40.55 38.43 10,700 0 0 0
MEC
3.8
3.8
3.80 3.80 3.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
6.1
6.1
6.11 6.11 6.11 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
40.2
40.2
40.50 40.60 40 42,100 0 0 0
MGC
13.1
13.1
12.84 13.42 12.84 28,100 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,700 0 0 0
MGR
4
4
4 4 4 0 0 0 0
MH3
29.4
29.4
29.20 30.20 29.20 400 0 0 0
MHC
9.7
9.7
9.71 9.95 9.52 78,400 0 0 0
MIE
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
MIG
18.6
18.6
17.80 18.60 17.71 1,844,100 0 0 0
MKP
30.4
30.4
30.42 30.42 30.42 0 0 0 0
MKV
22.5
22.5
22.50 22.50 22.50 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.5
21.5
20.80 21.60 20.70 1,500 0 0 0
MML
41
41
40 41 38.90 471,300 0 0 0
MNB
25.2
25.2
25.22 25.22 25.22 1,800 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.1
17.1
16.80 17.10 16.60 260,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
7
7
7 7 7 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 1,300 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.2
10.2
10.17 10.21 10.08 7,026,500 0 0 0
MSH
37.5
37.5
38.41 38.41 37.14 946,700 0 0 0
MSN
82.7
82.7
84.10 84.90 82.50 8,323,300 0 0 0
MSR
37.2
37.2
38.19 39.17 35.84 4,037,100 0 0 0
MST
6.3
6.3
6.40 6.40 6.20 1,542,900 0 0 0
MTA
15.2
15.2
15.64 16.23 14.75 69,300 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7.3
7.3
7.29 7.29 7.29 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 0 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 1,000 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 300 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
17.8
17.8
17.50 17.80 17.10 1,500 0 0 0
MVC
15.6
15.6
15.71 15.99 15.52 13,200 0 0 0
MVN
69
69
69.50 70.50 68 20,700 0 0 0
MWG
90.4
90.4
90.10 90.49 89.21 7,656,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
40.3
40.3
40.45 40.60 39.50 747,400 0 0 0
NAG
6.9
6.9
6.90 6.99 6.81 130,000 0 0 0
NAP
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NAS
35.1
35.1
35.10 35.10 35.10 300 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.3
16.3
16.43 16.43 16.29 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
17.9
17.9
17.60 18 17.50 65,300 0 0 0
NBC
8.2
8.2
8.14 8.33 8.14 31,600 0 0 0
NBE
10.3
10.3
10.39 10.39 10.30 2,800 0 0 0
NBP
7.7
7.7
7.60 7.80 7.60 7,400 0 0 0
NBT
16.8
16.8
16.79 16.79 16.79 200 0 0 0
NBW
34.3
34.3
30.56 34.28 30.56 700 0 0 0
NCG
11.5
11.5
11.10 11.70 11.10 900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 100 0 0 0
NCT
88.0
88.0
88.09 88.27 88.00 9,100 0 0 0
ND2
31.6
31.6
31.61 31.61 31.61 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.2
11.2
11.20 11.20 11.10 223,700 0 0 0
NDP
19.4
19.4
22.36 22.36 19.42 1,000 0 0 0
NDT
5.3
5.3
5.30 5.30 5.30 1,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 1,500 0 0 0
NED
7.1
7.1
7.20 7.20 7.10 5,200 0 0 0
NET
68.8
68.8
67.70 68.80 67.70 1,800 0 0 0
NFC
53.1
53.1
53.09 53.09 53.09 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.7
13.7
13.73 13.73 13.45 217,100 0 0 0
NHC
18.0
18.0
18.00 18.00 18.00 0 0 0 0
NHH
11
11
11.05 11.10 11 65,700 0 0 0
NHT
9.0
9.0
9.17 9.17 8.92 3,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.1
13.1
13.07 13.07 13.07 0 0 0 0
NKG
14.1
14.1
13.59 14.50 13.59 11,676,300 0 0 0
NLG
28.1
28.1
28.11 28.30 27.72 3,493,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
54.6
54.6
54.46 54.65 53.28 38,200 0 0 0
NNT
57.3
57.3
57.39 57.39 57.30 200 0 0 0
NO1
5.9
5.9
5.90 5.95 5.87 55,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
12.0
12.0
12.00 12.00 12.00 400 0 0 0
NRC
5.7
5.7
5.70 5.80 5.60 825,100 0 0 0
NSC
73.8
73.8
73.52 73.81 73.23 1,700 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.90 4.60 170,700 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
NT2
27.1
27.1
26.55 27.15 26.50 1,658,600 0 0 0
NTF
10.3
10.3
10.30 10.30 10.30 200 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 0 0 0 0
NTL
17.3
17.3
17 17.25 16.95 743,100 0 0 0
NTP
52.7
52.7
52.74 54.04 52.01 281,600 0 0 0
NTT
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 200 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 300 0 0 0
NVB
12.4
12.4
12.50 12.50 12.30 84,800 0 0 0
NVL
11.7
11.7
11.95 11.95 11.67 4,681,100 0 0 0
NVP
41.6
41.6
41.62 41.62 41.62 0 0 0 0
NVT
7.3
7.3
6.93 7.31 6.92 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.70 4.70 4.20 8,500 0 0 0
OCB
10.2
10.2
10.22 10.26 10.17 1,403,800 0 0 0
OCH
6
6
5.90 6 5.80 28,400 0 0 0
ODE
45.9
45.9
45.90 45.90 45.80 3,600 0 0 0
OGC
3.6
3.6
3.65 3.65 3.56 494,400 0 0 0
OIL
17.5
17.5
17.97 17.97 16.99 6,362,500 0 0 0
ONE
10.2
10.2
10.80 11.40 10 5,500 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.4
18.4
18.40 18.40 18.40 800 0 0 0
ORS
14.3
14.3
13.80 14.45 13.80 3,760,600 0 0 0
PAC
22
22
21.18 22.05 21.09 778,100 0 0 0
PAI
12.9
12.9
12.90 12.90 12.52 1,600 0 0 0
PAN
26.2
26.2
26.29 27.79 25.83 1,305,100 0 0 0
PAP
26.4
26.4
26.40 26.40 26.40 200 0 0 0
PAS
3
3
3 3 2.90 8,100 0 0 0
PAT
77.4
77.4
77.64 78.12 77.36 33,100 0 0 0
PBC
6
6
6 6.10 6 5,300 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 0 0 0 0
PBT
16.9
16.9
16.87 16.87 16.87 0 0 0 0
PC1
26.2
26.2
25.85 27.40 25.30 12,103,000 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
17.8
17.8
17.84 17.84 17.84 1,000 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PCH
18.5
18.5
18.60 18.69 18.50 76,100 0 0 0
PCM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PCT
10
10
10 10 10 700 0 0 0
PDB
21.1
21.1
21.31 21.73 20.80 66,100 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
107.1
107.1
108.34 109.40 106.81 7,900 0 0 0
PDR
17.8
17.8
17.75 17.85 17.45 5,494,300 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PEN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PEQ
41.2
41.2
41.20 41.20 41.20 0 0 0 0
PET
35.2
35.2
35.29 36.29 34.95 3,859,700 0 0 0
PFL
2.8
2.8
2.80 2.80 2.60 110,900 0 0 0
PGB
11.3
11.3
11.63 11.63 11.26 23,000 0 0 0
PGC
13.5
13.5
13.47 13.60 13.42 69,100 0 0 0
PGD
24.7
24.7
24.05 24.75 24 2,100 0 0 0
PGI
18.4
18.4
18.56 18.56 18.42 2,000 0 0 0
PGN
5.9
5.9
6 6 5.90 9,900 0 0 0
PGS
51.9
51.9
51.90 51.90 51.90 0 0 0 0
PGT
7.8
7.8
8 8 7.10 1,200 0 0 0
PGV
22.5
22.5
22.94 22.98 22.23 179,600 0 0 0
PHC
4.8
4.8
4.81 4.82 4.75 29,600 0 0 0
PHH
4.9
4.9
4.90 4.90 4.90 0 0 0 0
PHN
72.0
72.0
71.98 71.98 71.98 100 0 0 0
PHP
37.5
37.5
37.82 38.60 37.24 198,300 0 0 0
PHR
36.4
36.4
37.23 37.28 35.98 1,301,600 0 0 0
PHS
10.6
10.6
10.60 10.60 10.60 2,800 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.3
15.3
15.24 15.33 15.05 6,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PIT
7.3
7.3
7.20 7.30 7.15 16,800 0 0 0
PIV
8
8
7.40 8 7.40 495,100 0 0 0
PJC
27.7
27.7
27.70 27.70 27.70 100 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.1
9.1
9.74 9.74 9.06 2,500 0 0 0
PLA
4.9
4.9
4.90 4.90 4.90 5,000 0 0 0
PLC
35.5
35.5
37.10 40 35.50 2,739,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
5.5
5.5
5.54 5.54 5.38 27,300 0 0 0
PLX
57.9
57.9
57.93 59.18 56.67 5,519,900 0 0 0
PMB
9.3
9.3
9.36 9.36 9.26 18,000 0 0 0
PMC
142.2
142.2
142.19 142.19 141.42 1,900 0 0 0
PMG
8.2
8.2
7.75 8.19 7.74 13,700 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PMS
31.7
31.7
31.74 31.83 31.74 3,100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 3,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PNC
29.0
29.0
27.13 28.99 27.13 6,600 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
79.8
79.8
80.47 80.67 79.33 2,147,700 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PNT
10
10
10 10 10 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
17.7
17.7
18 18.10 17.60 58,800 0 0 0
POT
19.6
19.6
19.60 19.60 19.50 4,300 0 0 0
POV
7.6
7.6
7.59 7.59 7.59 0 0 0 0
POW
14.5
14.5
14.40 14.75 14.25 27,814,500 0 0 0
PPC
10.1
10.1
9.97 10.10 9.97 218,700 0 0 0
PPE
12.6
12.6
12.60 12.60 12.60 0 0 0 0
PPH
26.4
26.4
26.63 26.72 26.36 56,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PPS
10.4
10.4
10.40 10.40 10.40 2,100 0 0 0
PPY
6.1
6.1
6.06 6.06 6.06 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.2
12.2
12.40 12.40 12 7,200 0 0 0
PRE
22.2
22.2
21.95 22.24 21.95 2,800 0 0 0
PRO
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PRT
10.9
10.9
11.10 11.30 10.90 4,100 0 0 0
PSB
4.8
4.8
5.40 5.40 4.60 35,100 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.1
14.1
14.54 14.69 14.08 180,100 0 0 0
PSE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PSI
8
8
7.90 8.20 7.90 204,800 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 31,700 0 0 0
PTB
42.3
42.3
42.51 42.82 41.13 266,500 0 0 0
PTC
6.8
6.8
6.95 6.95 6.75 46,600 0 0 0
PTD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
30.5
30.5
30.50 30.50 30.50 0 0 0 0
PTL
2.8
2.8
2.78 2.79 2.71 101,900 0 0 0
PTM
4.8
4.8
4.81 4.81 4.81 1,200 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
12.0
12.0
12.02 12.02 12.02 0 0 0 0
PTS
8.6
8.6
8.79 8.79 8.61 3,500 0 0 0
PTT
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTV
4
4
4 4 3.90 13,200 0 0 0
PV2
2.6
2.6
2.60 2.70 2.50 181,500 0 0 0
PVB
38.1
38.1
38.40 39.40 37.30 570,500 0 0 0
PVC
15.8
15.8
15.80 16.30 15.50 3,523,800 0 0 0
PVD
20.1
20.1
19.56 20.16 19.47 10,564,900 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.2
7.2
7.40 7.40 7.10 160,100 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
84.0
84.0
80.85 88.52 80.59 216,500 0 0 0
PVM
18
18
18.10 18.10 18 4,900 0 0 0
PVO
7.1
7.1
6.80 7.49 6.80 77,100 0 0 0
PVP
14.6
14.6
14.47 14.80 14.38 603,400 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
38.9
38.9
39.17 39.42 37.83 8,077,100 0 0 0
PVT
20.5
20.5
19.91 20.91 19.73 10,273,300 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVY
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PWA
5.5
5.5
5.60 5.60 5.50 600 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
17.5
17.5
17.80 18.10 17.50 250,300 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PXT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
QCC
15.5
15.5
15.53 15.53 15.53 3,000 0 0 0
QCG
14.5
14.5
14.50 14.65 14.20 431,000 0 0 0
QHD
52
52
52 52 52 6,000 0 0 0
QHW
37
37
37 37 37 200 0 0 0
QNC
5.5
5.5
5.70 5.70 5.50 1,600 0 0 0
QNP
30.4
30.4
30.15 30.44 30.15 2,000 0 0 0
QNS
46.2
46.2
45.76 46.23 45.48 219,100 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
12.9
12.9
12.94 12.94 12.94 0 0 0 0
QPH
34.4
34.4
34.40 34.40 34.40 400 0 0 0
QSP
23.0
23.0
23.12 23.12 23.02 1,200 0 0 0
QST
24.9
24.9
22.01 24.89 22.01 200 0 0 0
QTC
26.5
26.5
26.49 26.49 26.49 400 0 0 0
QTP
12.5
12.5
12.40 12.50 12.40 293,000 0 0 0
RAL
87.2
87.2
86.27 87.21 86.18 1,700 0 0 0
RAT
16.1
16.1
16.06 16.06 16.06 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
18.3
18.3
18.30 18.30 18.30 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.4
12.4
12.35 12.35 12.35 0 0 0 0
REE
53.6
53.6
53.83 53.91 53.06 512,700 0 0 0
RIC
13.8
13.8
13.80 13.80 13.60 9,200 0 0 0
RTB
27.6
27.6
27.10 27.56 27.10 11,700 0 0 0
RYG
9.9
9.9
9.85 9.99 9.71 375,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 0 0 0 0
S55
58.1
58.1
58.15 58.15 58.15 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.9
8.9
8.80 8.90 8.70 65,100 0 0 0
SAB
48.4
48.4
49.03 49.87 48.28 1,558,600 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 100 0 0 0
SAF
53.0
53.0
52.99 52.99 52.99 4,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.7
6.7
6.75 6.78 6.65 196,300 0 0 0
SAS
35.1
35.1
34.21 35.10 33.94 42,700 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 100 0 0 0
SB1
5.6
5.6
5.99 5.99 5.64 300 0 0 0
SBA
26.3
26.3
26.42 26.42 26.23 28,900 0 0 0
SBB
16.1
16.1
16.04 16.33 16.04 7,400 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.8
10.8
10.88 10.96 10.54 75,600 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SBL
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SBM
32.3
32.3
32.28 32.28 32.28 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
6
6
5.90 6 5.80 610,300 0 0 0
SBT
22.5
22.5
22.55 22.59 22.36 432,000 0 0 0
SBV
7.9
7.9
7.65 7.88 7.60 11,600 0 0 0
SC5
16
16
16 16 16 100 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
63.7
63.7
63.80 63.90 63.60 21,800 0 0 0
SCI
9.5
9.5
9.30 9.50 9.30 4,400 0 0 0
SCJ
3.2
3.2
3.40 3.40 3.20 6,600 0 0 0
SCL
18.2
18.2
18.46 18.46 17.95 39,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.1
7.1
7.12 7.18 7.05 2,039,800 0 0 0
SCS
52.3
52.3
52.17 52.45 51.79 274,400 0 0 0
SD2
3.5
3.5
3.50 3.50 3.50 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 4,700 0 0 0
SD5
8
8
8.10 8.10 7.80 50,600 0 0 0
SD6
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.0
10.0
9.99 10.09 9.99 413,300 0 0 0
SDC
5.4
5.4
5.39 5.39 5.39 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11
11
11 11 11 200 0 0 0
SDK
11.2
11.2
11.17 11.17 11.17 0 0 0 0
SDN
21.6
21.6
21.58 21.58 21.58 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDV
29.7
29.7
29.71 29.71 29.71 0 0 0 0
SDY
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SEA
43.3
43.3
44.80 44.80 43.30 300 0 0 0
SEB
45.2
45.2
44.76 45.23 44.76 400 0 0 0
SED
17.1
17.1
17.36 17.36 17.00 6,300 0 0 0
SEP
16.7
16.7
16.74 16.74 16.74 0 0 0 0
SFC
18.5
18.5
17.55 18.50 17.55 1,400 0 0 0
SFG
9.8
9.8
9.78 9.78 9.78 0 0 0 0
SFI
26.5
26.5
24.94 26.48 24.94 18,900 0 0 0
SFN
18.9
18.9
18.88 18.88 18.88 0 0 0 0
SGB
12.6
12.6
12.80 12.80 12.60 2,200 0 0 0
SGC
80.7
80.7
80.65 80.65 80.65 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.40 19.40 19.40 100 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SGN
60.5
60.5
61.40 61.40 59.90 19,100 0 0 0
SGP
27.9
27.9
27.80 28.40 27.70 263,700 0 0 0
SGR
14.3
14.3
14.13 14.33 13.83 766,900 0 0 0
SGS
11.6
11.6
11.56 11.56 11.56 0 0 0 0
SGT
16.3
16.3
15.20 16.30 15.20 133,300 0 0 0
SHA
4.0
4.0
3.91 3.97 3.90 1,300 0 0 0
SHB
15.6
15.6
15.57 15.67 15.42 47,046,700 0 0 0
SHC
11.4
11.4
11.43 11.43 11.43 0 0 0 0
SHE
6.7
6.7
6.90 6.90 6.70 2,000 0 0 0
SHI
14.2
14.2
14 14.30 14 768,800 0 0 0
SHN
3.9
3.9
4.20 4.20 3.80 175,900 0 0 0
SHP
31.8
31.8
31.71 31.80 31.71 3,800 0 0 0
SHS
18.9
18.9
18.90 19.50 18.80 15,457,100 0 0 0
SID
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SIG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SIV
36.3
36.3
36.32 36.32 36.32 0 0 0 0
SJ1
11.9
11.9
11.17 12.02 11.08 2,100 0 0 0
SJD
14
14
13.95 14 13.95 53,700 0 0 0
SJE
17.7
17.7
18.10 18.10 17.50 184,100 0 0 0
SJG
20
20
19.50 20 19.50 7,600 0 0 0
SJM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SJS
50
50
49.30 51 49.30 35,500 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 69,400 0 0 0
SKH
23.7
23.7
23.71 23.71 23.71 100 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 0 0 0 0
SLS
161.5
161.5
161.30 161.60 160.80 3,800 0 0 0
SMA
8.2
8.2
8.20 8.20 8.20 500 0 0 0
SMB
38.5
38.5
38.78 38.78 38.34 5,800 0 0 0
SMC
13.7
13.7
13.65 14.30 13.50 657,800 0 0 0
SMN
9.6
9.6
9.56 9.56 9.56 0 0 0 0
SMT
8.7
8.7
8.70 8.70 8.70 700 0 0 0
SNC
22.2
22.2
22.20 22.20 22.20 0 0 0 0
SNZ
35.4
35.4
35 36.20 35 19,700 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 0 0 0 0
SPB
19.9
19.9
19.90 19.90 19.90 0 0 0 0
SPC
8.2
8.2
8.20 8.20 8.20 900 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
9.9
9.9
9.94 9.94 9.94 1,500 0 0 0
SPV
22.2
22.2
22.24 22.24 22.24 0 0 0 0
SRA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SRB
1.8
1.8
1.90 1.90 1.80 8,000 0 0 0
SRC
35.9
35.9
37.04 37.08 35.90 4,000 0 0 0
SRF
7.1
7.1
6.98 7.18 6.98 8,700 0 0 0
SSB
14.1
14.1
14.11 14.11 13.98 2,104,600 0 0 0
SSC
29.1
29.1
29.10 29.10 29.10 100 0 0 0
SSG
8.1
8.1
8.20 8.20 8 3,900 0 0 0
SSH
67.3
67.3
67.29 67.29 67.29 0 0 0 0
SSI
25.2
25.2
25.10 25.98 25.06 32,382,800 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
4.5
4.5
4.35 4.48 4.35 96,000 0 0 0
STB
63.8
63.8
62.80 64.60 62.60 11,683,400 0 0 0
STC
14.5
14.5
14.08 14.54 14.08 1,100 0 0 0
STG
39.5
39.5
39.50 39.50 39.50 100 0 0 0
STH
20.5
20.5
20 20.60 20 114,800 0 0 0
STK
14.6
14.6
15.05 15.05 14.32 30,700 0 0 0
STP
7.7
7.7
8.10 8.46 7.64 1,800 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
19.4
19.4
19.44 19.44 19.01 20,000 0 0 0
SVD
4.2
4.2
4.19 4.19 4.19 0 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.3
2.3
2.20 2.40 2.20 244,100 0 0 0
SVT
10.1
10.1
10.03 10.12 10.03 9,900 0 0 0
SWC
30.5
30.5
30 30.90 30 83,700 0 0 0
SZB
35.1
35.1
35.07 35.16 34.89 3,400 0 0 0
SZC
35.0
35.0
33.91 35.48 33.49 5,555,100 0 0 0
SZE
8.7
8.7
8.66 8.75 8.66 27,900 0 0 0
SZG
35.4
35.4
35.37 35.37 35.37 300 0 0 0
SZL
27.6
27.6
27.45 27.56 27.17 1,500 0 0 0
TA6
4.9
4.9
4.91 4.91 4.91 0 0 0 0
TA9
10.8
10.8
10.78 10.78 10.61 6,200 0 0 0
TAB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.1
34.1
34.13 34.13 34.13 100 0 0 0
TBD
106.6
106.6
106.62 106.62 106.62 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.8
33.8
33.99 34.18 33.64 11,708,700 0 0 0
TCH
14
14
13.95 14.14 13.82 4,845,800 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.7
32.7
32.73 32.77 32.54 30,000 0 0 0
TCM
25.8
25.8
25.94 25.99 25.53 2,045,900 0 0 0
TCO
9
9
9.25 9.49 9 49,800 0 0 0
TCR
3.3
3.3
3.32 3.32 3.32 4,800 0 0 0
TCT
19.9
19.9
19.80 19.90 19.80 200 0 0 0
TCW
29.7
29.7
29.89 29.89 29.71 8,700 0 0 0
TDB
38.5
38.5
39.05 39.05 38.46 1,400 0 0 0
TDC
10.7
10.7
10.80 10.80 10.61 236,700 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.8
2.8
2.79 2.88 2.77 27,700 0 0 0
TDH
4.2
4.2
4.28 4.28 4.11 202,400 0 0 0
TDM
54.0
54.0
53.96 53.96 53.96 1,200 0 0 0
TDP
29.5
29.5
30 30 28.82 284,800 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TDT
6.0
6.0
5.99 5.99 5.90 12,500 0 0 0
TDW
43.2
43.2
43.23 43.23 43.23 200 0 0 0
TED
58.2
58.2
58.23 58.23 58.23 0 0 0 0
TEG
6.2
6.2
6.19 6.23 6.15 1,400 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 0 0 0 0
TFC
44.5
44.5
47.35 47.35 42.70 6,200 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TH1
2.8
2.8
2.80 2.80 2.80 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.6
30.6
30.70 30.70 30.60 2,400 0 0 0
THG
38.0
38.0
38.11 38.20 37.94 17,600 0 0 0
THM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
7.7
7.7
7.74 7.74 7.74 18,900 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
21.6
21.6
21.90 21.90 21.62 5,400 0 0 0
TIE
3
3
3 3 3 200 0 0 0
TIG
9
9
8.90 9 8.70 1,587,200 0 0 0
TIN
98
98
104 110 97 20,800 0 0 0
TIP
18.6
18.6
18.93 18.93 18.47 316,600 0 0 0
TIS
5.2
5.2
5.30 5.60 5 56,700 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
9.2
9.2
8.65 9.25 8.58 2,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.5
13.5
13.49 13.49 13.49 0 0 0 0
TL4
11
11
11 11 11 0 0 0 0
TLD
8.4
8.4
8.39 8.47 8.36 213,400 0 0 0
TLG
51.3
51.3
49.01 52.18 48.63 1,058,100 0 0 0
TLH
5.2
5.2
4.97 5.30 4.96 482,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
51.2
51.2
50.81 51.19 50.81 3,600 0 0 0
TMC
7.1
7.1
7.18 7.18 7.08 1,000 0 0 0
TMG
66.8
66.8
66.81 66.81 66.81 0 0 0 0
TMP
54.0
54.0
54.53 54.53 53.95 4,600 0 0 0
TMS
41.5
41.5
41.50 41.50 41.50 0 0 0 0
TMT
12.1
12.1
13 13 12 5,900 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.4
8.4
8.70 8.70 8.40 3,500 0 0 0
TN1
15.2
15.2
15.22 15.22 15.22 15,400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
32
32
32 32 32 0 0 0 0
TNG
20.8
20.8
20.66 21.40 20.20 2,678,500 0 0 0
TNH
12
12
12.10 12.15 12 146,700 0 0 0
TNI
5.1
5.1
5.03 5.05 4.91 9,000 0 0 0
TNP
18.2
18.2
18.22 18.22 18.22 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.6
8.6
8.57 8.57 8.55 500 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
161.5
161.5
162.72 163.41 161.55 8,100 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.6
32.6
32.59 32.59 32.59 300 0 0 0
TPB
17.4
17.4
17.15 17.45 17.10 8,474,000 0 0 0
TPC
13
13
13 13 13 0 0 0 0
TPP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.1
16.1
16.05 16.05 16.05 0 0 0 0
TRA
35.1
35.1
35.01 35.10 34.57 10,000 0 0 0
TRC
18.9
18.9
18.89 19.01 18.77 48,300 0 0 0
TRS
32.1
32.1
32.12 32.12 32.12 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.90 5.80 21,800 0 0 0
TSB
25.1
25.1
25.20 25.20 25.10 300 0 0 0
TSC
2.9
2.9
2.91 2.91 2.86 273,900 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TT6
4.6
4.6
4.39 4.58 4.39 1,500 0 0 0
TTA
11.0
11.0
10.95 11 10.80 139,200 0 0 0
TTC
8.9
8.9
8.91 8.91 8.91 0 0 0 0
TTD
61.0
61.0
72.69 82.51 61.00 1,500 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.13 3.13 3 931,600 0 0 0
TTG
16.4
16.4
16 16.40 16 1,100 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 37,300 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
16.1
16.1
15.86 16.14 15.77 129,800 0 0 0
TTS
6.3
6.3
6.10 6.30 6.10 2,200 0 0 0
TTT
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TUG
18.7
18.7
18.72 18.72 18.72 0 0 0 0
TV1
27.5
27.5
27.70 28.30 27.50 127,000 0 0 0
TV2
38.5
38.5
38.30 39.80 37.85 975,200 0 0 0
TV3
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV4
15.2
15.2
15.20 15.20 15.20 1,000 0 0 0
TV6
5.6
5.6
5.60 5.60 5.60 100 0 0 0
TVA
13.3
13.3
13.28 13.28 13.28 0 0 0 0
TVB
8
8
7.99 8.13 7.95 13,700 0 0 0
TVC
8.5
8.5
8.40 8.50 8.20 41,500 0 0 0
TVD
9.6
9.6
9.49 9.58 9.39 36,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
9.8
9.8
9 10.10 8.90 3,547,000 0 0 0
TVS
14.0
14.0
13.41 14.02 13.41 484,800 0 0 0
TVT
14.8
14.8
15.20 15.20 14.82 1,100 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.4
4.4
4.40 4.40 4.40 2,000 0 0 0
TYA
17.1
17.1
17.30 17.66 17.12 36,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.90 6.90 6.70 37,900 0 0 0
UDL
14.6
14.6
14.62 14.62 14.62 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
62.5
62.5
62.20 62.50 62.20 2,000 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.6
8.6
8.60 8.60 8.60 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
USC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
USD
16.8
16.8
16.66 16.84 16.66 1,100 0 0 0
UXC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
6
6
6.10 6.10 6 17,000 0 0 0
VAV
32.2
32.2
32.29 32.67 32.20 4,300 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 1,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
11.7
11.7
11.70 11.70 11.70 500 0 0 0
VC2
5.9
5.9
5.80 5.90 5.70 224,500 0 0 0
VC3
25.2
25.2
25.30 25.40 25.02 1,340,900 0 0 0
VC6
17.3
17.3
17.26 17.26 17.26 0 0 0 0
VC7
8.6
8.6
8.80 8.80 8.40 145,200 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 800 0 0 0
VCA
8.2
8.2
8 8.20 7.81 5,500 0 0 0
VCB
70.2
70.2
71.41 71.41 69.92 8,726,700 0 0 0
VCC
9.7
9.7
9.50 9.70 9.20 1,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
304.8
304.8
304.80 304.80 304.80 100 0 0 0
VCG
17.1
17.1
17.06 17.28 16.48 8,880,200 0 0 0
VCI
27.0
27.0
27.10 27.69 27.03 15,591,900 0 0 0
VCM
9
9
9.30 9.30 9 2,400 0 0 0
VCP
24
24
24.30 24.40 23.80 51,700 0 0 0
VCR
39
39
39 39 39 100 0 0 0
VCS
43.9
43.9
42.28 44.08 42.28 311,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
12
12
12 12 12 1,600 0 0 0
VDL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VDN
33.1
33.1
33.12 33.12 33.12 200 0 0 0
VDP
35.9
35.9
35.91 35.91 35.91 100 0 0 0
VDS
18.7
18.7
19.15 19.35 18.70 1,843,900 0 0 0
VDT
4.7
4.7
4.69 4.69 4.69 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 400 0 0 0
VE3
6
6
6 6 6 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4 4 3.90 4,200 0 0 0
VEA
36.8
36.8
36.90 37.10 36.40 780,000 0 0 0
VEC
28
28
28 28 28 100 0 0 0
VEF
111.6
111.6
113.20 113.20 111.50 10,700 0 0 0
VES
29.5
29.5
29.50 30 25.10 6,300 0 0 0
VET
17
17
16.70 17.20 16.70 1,000 0 0 0
VFC
99.7
99.7
99.70 99.70 99.70 0 0 0 0
VFG
51.3
51.3
50.80 51.27 50.61 5,300 0 0 0
VFR
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VGC
54.5
54.5
53.15 55.12 52.68 2,883,800 0 0 0
VGG
41.2
41.2
41.29 41.48 41.00 9,600 0 0 0
VGI
125.1
125.1
129.34 132.51 122.23 1,340,900 0 0 0
VGL
17.6
17.6
17.62 17.62 17.62 0 0 0 0
VGP
28
28
27.70 28 27.60 32,500 0 0 0
VGR
63.0
63.0
62.68 62.96 62.68 1,100 0 0 0
VGS
26.6
26.6
24.90 27.20 24.90 1,527,200 0 0 0
VGT
14.2
14.2
14.53 15.02 14.04 4,072,200 0 0 0
VGV
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VHC
68.2
68.2
68.20 69.80 68 2,290,000 0 0 0
VHD
4.2
4.2
4.10 4.20 4.10 200 0 0 0
VHE
3.2
3.2
3.20 3.20 3.10 181,700 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 1.90 718,700 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
11.1
11.1
10.10 11.10 10.10 18,700 0 0 0
VHM
44.0
44.0
46.94 47.19 43.72 13,582,800 0 0 0
VIB
15.1
15.1
15.11 15.15 14.98 5,060,900 0 0 0
VIC
121.6
121.6
129.60 129.80 121.60 11,704,000 0 0 0
VID
5
5
4.90 5 4.90 900 0 0 0
VIE
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIF
15.3
15.3
15.13 15.32 14.36 11,200 0 0 0
VIG
5.5
5.5
5.50 5.70 5.50 120,700 0 0 0
VIM
11.2
11.2
11.18 11.18 11.18 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 0 0 0 0
VIP
11.4
11.4
11.18 11.55 11.13 687,300 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
20.7
20.7
21.55 21.55 20.70 300 0 0 0
VIW
13
13
13.10 13.10 13 2,200 0 0 0
VIX
18.2
18.2
18.46 18.86 18.18 29,567,100 0 0 0
VJC
126.9
126.9
127.69 128.46 124 1,312,300 0 0 0
VLA
7.0
7.0
6.96 6.96 6.96 400 0 0 0
VLB
47.6
47.6
47.23 47.61 46.84 22,200 0 0 0
VLC
14.9
14.9
15.10 15.10 14.70 153,400 0 0 0
VLG
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
30.5
30.5
31.38 31.38 30.45 1,200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.2
5.2
5.10 5.20 5 14,200 0 0 0
VMD
16.0
16.0
15.95 15.95 15.95 300 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 6,700 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
55.0
55.0
50.09 55.03 50.09 1,200 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
15.94 15.94 15.94 600 0 0 0
VNB
15.8
15.8
16.10 16.10 15.80 18,600 0 0 0
VNC
39.2
39.2
41.30 41.30 38.75 11,700 0 0 0
VND
18.6
18.6
18.80 19.15 18.50 11,490,300 0 0 0
VNF
12.9
12.9
13.09 13.09 12.73 5,800 0 0 0
VNG
7.1
7.1
7.10 7.10 6.91 900 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
8
8
8 8 8 0 0 0 0
VNL
20.2
20.2
20.00 20.19 20.00 13,000 0 0 0
VNM
69.7
69.7
69.52 70.30 68.55 7,672,500 0 0 0
VNP
16.7
16.7
17.04 17.23 16.66 28,900 0 0 0
VNR
19.3
19.3
19.19 19.92 19.10 89,000 0 0 0
VNS
9.3
9.3
9.21 9.33 9.20 700 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VNZ
358
358
355 360 354.50 1,700 0 0 0
VOS
15.1
15.1
14.50 15.05 14.30 5,975,200 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
27.3
27.3
27.02 27.31 26.77 16,720,100 0 0 0
VPC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VPD
23.5
23.5
23.31 23.45 23.31 7,700 0 0 0
VPG
5
5
5 5.09 4.91 154,700 0 0 0
VPH
4.4
4.4
4.35 4.35 4.30 15,900 0 0 0
VPI
50.2
50.2
49.73 50.18 49.45 845,700 0 0 0
VPL
85.5
85.5
86.80 86.80 80.70 909,500 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 2,000 0 0 0
VPS
8.5
8.5
8.54 8.55 8.54 16,500 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
13.6
13.6
13.75 13.75 13.05 18,400 0 0 0
VRE
27.3
27.3
27.52 27.62 26.17 11,640,600 0 0 0
VRG
17.0
17.0
17.64 17.64 16.80 22,300 0 0 0
VSA
19.9
19.9
19.88 19.88 19.88 500 0 0 0
VSC
22.1
22.1
22.40 23 21.90 9,321,200 0 0 0
VSE
8.4
8.4
8.20 8.40 8.20 200 0 0 0
VSF
25.2
25.2
25.30 25.40 25.10 21,700 0 0 0
VSG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.50 5,800 0 0 0
VSI
25
25
25 25 25 0 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.40 2.40 2.30 800 0 0 0
VTB
15.8
15.8
15.70 15.80 15.30 12,400 0 0 0
VTC
9.4
9.4
9.28 9.43 9.12 4,000 0 0 0
VTD
6.4
6.4
6.50 6.50 6.30 47,700 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
43.5
43.5
44.63 44.63 43.51 20,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.4
11.4
11.19 11.60 11.19 803,800 0 0 0
VTP
71.3
71.3
73.34 73.34 71.08 786,600 0 0 0
VTQ
10
10
9.90 13.30 9.90 1,400 0 0 0
VTR
12.3
12.3
12.30 12.50 12.10 53,600 0 0 0
VTV
15
15
15 15.30 14.90 123,600 0 0 0
VTX
6
6
6 6 6 100 0 0 0
VTZ
20.2
20.2
20.40 20.50 20.20 1,112,600 0 0 0
VUA
17.2
17.2
15.20 17.20 15.10 500 0 0 0
VVN
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VW3
12.3
12.3
12.30 12.30 12.30 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
46
46
46 46 46 0 0 0 0
WCS
285.3
285.3
263.30 286 263.30 800 0 0 0
WSB
54.0
54.0
54.00 54.00 54.00 100 0 0 0
WSS
6.4
6.4
6.40 6.40 6.30 13,300 0 0 0
WTC
10
10
10 10 10 1,500 0 0 0
X20
11.1
11.1
11.44 11.44 11.07 300 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
XLV
11.8
11.8
11.81 11.81 11.81 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 400 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14.3
14.3
14.60 14.60 14.10 1,900 0 0 0
YBC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YBM
10.8
10.8
11 11 10.40 10,100 0 0 0
YEG
11.8
11.8
11.54 11.78 11.50 2,152,100 0 0 0
YTC
24.4
24.4
26.57 26.57 24.42 1,200 0 0 0
^VN30
1,988.2
1,988.2
1,996.89 1,998.97 1,974.34 469,724,738 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |