DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/04/2026

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (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 07/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
6.8
6.8
6.90 6.93 6.84 494,400 0 0 0
AAH
3.2
3.2
3.20 3.20 3.10 353,500 0 0 0
AAM
6.3
6.3
6.32 6.32 6.30 700 0 0 0
AAS
8.5
8.5
8.20 8.50 8.10 851,500 0 0 0
AAT
2.9
2.9
2.89 2.92 2.87 6,700 0 0 0
AAV
8.7
8.7
8.70 9.10 8.60 556,700 0 0 0
ABB
14.6
14.6
14.50 14.70 14.40 1,569,400 0 0 0
ABC
11.1
11.1
11.50 11.50 11.10 11,900 0 0 0
ABI
19.8
19.8
19.80 19.90 19.60 38,200 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 1,400 0 0 0
ABS
2.9
2.9
2.95 3.04 2.86 569,300 0 0 0
ABT
59.9
59.9
59.50 60 59.40 2,000 0 0 0
ABW
10.4
10.4
10.30 10.40 10.20 45,900 0 0 0
ACB
23.2
23.2
23.25 23.40 23.15 10,472,700 0 0 0
ACC
12.7
12.7
12.85 12.85 11.75 60,100 0 0 0
ACE
37.7
37.7
38 38 37.50 1,600 0 0 0
ACL
12.5
12.5
12.50 12.50 12.50 600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
45.5
45.5
45.80 46 45 416,100 0 0 0
ADC
17.9
17.9
17.90 17.90 17.90 400 0 0 0
ADG
9.1
9.1
8.55 9.05 8.52 2,200 0 0 0
ADS
8.5
8.5
8.50 8.57 8.47 47,700 0 0 0
AFX
10.7
10.7
10.70 10.75 10.55 76,300 0 0 0
AG1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.4
12.4
12.35 12.40 12.20 291,200 0 0 0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
37.3
37.3
37.20 37.40 37 4,000 0 0 0
AGR
14.6
14.6
14.35 14.55 14.35 195,600 0 0 0
AGX
276
276
266 276 266 1,600 0 0 0
AIC
9.4
9.4
9.40 9.40 9.40 1,700 0 0 0
AIG
43
43
44 44 43 3,800 0 0 0
ALT
11.1
11.1
11.10 11.10 11.10 100 0 0 0
ALV
7.6
7.6
7.60 7.70 7.60 22,200 0 0 0
AMC
12.7
12.7
12.70 12.70 12.70 0 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
12.4
12.4
12.40 12.40 12.40 3,400 0 0 0
AMS
9.4
9.4
9.40 9.60 9 102,000 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 45,100 0 0 0
ANT
35.2
35.2
36.49 36.49 35.11 2,800 0 0 0
ANV
23.7
23.7
22.75 23.70 22.75 736,500 0 0 0
APF
50.3
50.3
50 50.70 49 21,200 0 0 0
APG
5.1
5.1
4.98 5.14 4.89 2,146,200 0 0 0
APH
5.5
5.5
5.52 5.53 5.46 45,700 0 0 0
API
5.5
5.5
5.60 5.60 5.50 48,200 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
APP
4.9
4.9
5 5 4.90 3,200 0 0 0
APS
6.1
6.1
6 6.10 6 165,800 0 0 0
APT
3.3
3.3
3.30 3.30 3.30 0 0 0 0
ARM
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.6
5.6
5.68 5.74 5.64 144,300 0 0 0
ASP
5.6
5.6
5.22 5.58 5.22 493,700 0 0 0
AST
66.2
66.2
66.20 66.20 66.20 100 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8
8
8 8 8 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
49
49
49 49 49 0 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 102,900 0 0 0
BAB
11
11
11 11 10.90 500 0 0 0
BAF
34.8
34.8
34.70 34.75 34.50 1,087,200 0 0 0
BAL
8
8
8 8 8 0 0 0 0
BAX
32.5
32.5
32.50 32.50 32.50 0 0 0 0
BBH
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
12
12
12 12 12 3,500 0 0 0
BCA
18.5
18.5
19.20 19.20 18.50 4,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.20 7.10 27,100 0 0 0
BCE
11
11
11 11.10 10.45 26,900 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 0 0 0
BCM
53.2
53.2
52.50 53.20 52 219,300 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
39.3
39.3
39.30 39.30 39.30 0 0 0 0
BDT
9.1
9.1
9.30 9.30 9 4,500 0 0 0
BDW
27
27
27 27 27 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BFC
55.5
55.5
54.90 55.90 54.80 147,300 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
23.1
23.1
23.10 23.10 23.10 0 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
29.9
29.9
29.25 29.85 29 1,300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.8
23.8
23.65 23.85 23.35 58,100 0 0 0
BID
39.4
39.4
39.40 39.50 39 4,798,100 0 0 0
BIG
6.2
6.2
6.20 6.30 6.10 131,300 0 0 0
BIO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BKC
21.4
21.4
21.80 21.80 21.30 2,000 0 0 0
BKG
2.6
2.6
2.55 2.59 2.52 23,700 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BLN
9
9
9 9 9 600 0 0 0
BLT
22
22
22 22 22 4,800 0 0 0
BMC
13.5
13.5
13.30 13.50 13.30 15,100 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BMI
15.7
15.7
15.60 16 15.55 1,295,300 0 0 0
BMJ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
124.5
124.5
126.10 126.10 123.60 131,800 0 0 0
BMS
14.2
14.2
14.30 14.90 14.10 117,200 0 0 0
BMV
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BNA
5.8
5.8
5.80 5.90 5.70 21,500 0 0 0
BNW
17.4
17.4
17.39 17.39 17.39 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BRC
12
12
12 12 12 0 0 0 0
BRR
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BRS
25
25
24 25.30 23.80 2,300 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 2,200 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
BSI
36.9
36.9
36.10 36.90 35.60 209,300 0 0 0
BSL
11
11
11 11 11 9,700 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
19.9
19.9
17.80 19.90 17.80 12,200 0 0 0
BSR
25.2
25.2
25.30 26.20 24.60 10,889,200 0 0 0
BT1
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 1,400 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
23.8
23.8
24.50 24.70 23.40 7,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.3
8.3
8.43 8.43 8.31 26,000 0 0 0
BTS
5
5
5 5.10 5 700 0 0 0
BTT
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BTV
11.5
11.5
11.50 11.50 11.50 100 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.2
12.2
11.90 12.20 11.90 521,900 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
79.9
79.9
81 81.90 77.80 619,600 0 0 0
BVL
14.7
14.7
15 15 14.70 1,700 0 0 0
BVN
21.2
21.2
21.30 21.30 21.20 400 0 0 0
BVS
26.7
26.7
26.40 26.70 26.20 87,100 0 0 0
BWA
16.4
16.4
16.42 16.42 16.42 0 0 0 0
BWE
42.9
42.9
42.85 42.95 42.70 196,600 0 0 0
BWS
34.8
34.8
34.80 34.80 34.80 100 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
C21
19
19
19 19 19 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.7
10.7
10.70 10.70 10.70 5,000 0 0 0
C47
10.5
10.5
9.85 10.50 9.50 123,000 0 0 0
C4G
7.1
7.1
7.10 7.10 6.90 164,100 0 0 0
C69
16
16
16 16 15.70 210,000 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CAG
7.3
7.3
6.80 7.30 6.80 2,100 0 0 0
CAN
25.2
25.2
25.20 25.20 25.20 300 0 0 0
CAP
45.5
45.5
43.60 46 43.60 7,800 0 0 0
CAT
14.7
14.7
15 15 14.70 3,300 0 0 0
CBI
14
14
14 14 14 0 0 0 0
CBS
24.5
24.5
24.60 24.60 24.40 700 0 0 0
CC1
35.9
35.9
35.90 35.90 35.90 300 0 0 0
CCA
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
CCI
20.6
20.6
20.55 20.55 20.55 300 0 0 0
CCL
4.9
4.9
4.94 4.94 4.84 72,900 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 300 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
71
71
71 71 71 0 0 0 0
CDC
15.6
15.6
15.89 15.89 15.41 1,245,000 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.2
29.2
29.50 29.60 29.10 12,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
14
14
14.50 14.50 14 2,300 0 0 0
CDR
4.1
4.1
4.90 4.90 4.10 3,100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.4
16.4
16.10 16.50 15.90 7,928,000 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CFV
21
21
21 21 21 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 1,000 0 0 0
CH5
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.5
5.5
5.60 5.60 5.50 5,500 0 0 0
CHP
28.4
28.4
28.40 28.50 28.40 300 0 0 0
CHS
11
11
11 11.20 11 1,500 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 200 0 0 0
CID
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CIG
6.2
6.2
6.30 6.30 6.15 7,200 0 0 0
CII
17.9
17.9
17.65 17.95 17.40 8,763,200 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 6,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
62.4
62.4
62 62.90 62 5,300 0 0 0
CKD
30.1
30.1
30.10 30.10 28.80 700 0 0 0
CKG
8.5
8.5
8.61 8.63 8.50 61,800 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
56.3
56.3
56 56.90 56 2,500 0 0 0
CLH
22.3
22.3
22.30 22.60 22.20 10,800 0 0 0
CLL
29.7
29.7
29.65 29.90 29.65 2,000 0 0 0
CLM
75
75
74 75 74 3,600 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
14.8
14.8
14.80 15 14.80 47,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19.2
19.2
19.20 19.30 19.20 10,800 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28
28
29 29 27.70 341,700 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
CMN
63
63
62.90 63.50 62.60 3,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.8
6.8
6.90 6.90 6.70 11,000 0 0 0
CMT
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMV
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
5.9
5.9
5.93 5.97 5.89 96,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.6
33.6
33.60 33.60 33.60 100 0 0 0
CNG
23.9
23.9
23.70 24 23.20 1,700 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.3
6.3
6.30 6.30 6.30 500 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 100 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17.5
17.5
17.20 17.50 17.20 300 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
31.6
31.6
31.40 31.60 31.40 11,500 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CRC
9.2
9.2
9.80 9.99 9.16 3,546,200 0 0 0
CRE
7.9
7.9
7.69 8 7.60 299,500 0 0 0
CSC
14.8
14.8
14.90 14.90 14.70 3,000 0 0 0
CSI
17
17
16.90 17 16.90 600 0 0 0
CSM
12.2
12.2
12.20 12.30 12.10 155,700 0 0 0
CSV
26.6
26.6
26.95 27.10 26.60 281,900 0 0 0
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CTD
75.7
75.7
75.24 76.19 74.86 367,100 0 0 0
CTF
18.7
18.7
18.50 18.65 18.15 323,300 0 0 0
CTG
33.7
33.7
33.75 33.85 33.50 4,955,000 0 0 0
CTI
22.9
22.9
22.95 23.05 22.70 593,200 0 0 0
CTP
8
8
8.20 8.20 7.30 387,500 0 0 0
CTR
84
84
82.80 86 82.80 126,700 0 0 0
CTS
27.5
27.5
26.95 27.45 26.80 656,900 0 0 0
CTT
14.6
14.6
15.80 15.80 14.60 1,000 0 0 0
CTW
26
26
26 26 26 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.5
25.5
24.05 25.45 24.05 3,100 0 0 0
CX8
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CYC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
D11
10
10
10.90 10.90 10 300 0 0 0
D2D
36.2
36.2
36.05 36.25 36 43,500 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.9
14.9
15.10 15.10 14.90 8,100 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3 3 2.95 8,600 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.45 8.45 8.45 0 0 0 0
DBC
22.4
22.4
22.50 22.65 22.30 852,100 0 0 0
DBD
50.9
50.9
50.90 50.90 50.20 7,600 0 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
10.8
10.8
10.75 10.80 10.75 24,200 0 0 0
DC1
8
8
8 8 7.60 3,600 0 0 0
DC2
6.4
6.4
5.70 6.40 5.70 700 0 0 0
DC4
9.0
9.0
8.97 9 8.83 193,800 0 0 0
DCF
42.7
42.7
42.70 42.70 42.70 0 0 0 0
DCG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
49.2
49.2
49.15 49.15 49.15 311,700 0 0 0
DCM
44.3
44.3
43.70 44.65 43.30 3,029,200 0 0 0
DCR
5
5
5 5 5 0 0 0 0
DCS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.3
9.3
8.80 9.30 8.80 2,200 0 0 0
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
27.1
27.1
27.10 27.40 26.80 333,100 0 0 0
DFC
29
29
29 29 29 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
54.2
54.2
53.30 54.20 52.50 1,791,100 0 0 0
DGT
4.3
4.3
4.20 4.30 4.20 23,900 0 0 0
DGW
43.0
43.0
43.20 43.60 42.50 1,227,200 0 0 0
DHA
44.6
44.6
44.75 44.75 43.85 60,700 0 0 0
DHB
11.1
11.1
11.80 12 11.10 32,000 0 0 0
DHC
34.2
34.2
33.80 34.50 33.50 205,500 0 0 0
DHD
38.5
38.5
38.50 38.50 38.50 1,600 0 0 0
DHG
99.8
99.8
100.10 100.10 99.60 21,800 0 0 0
DHM
6.6
6.6
6.65 6.65 6.60 900 0 0 0
DHN
24.2
24.2
21.50 24.20 21.50 1,500 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 300 0 0 0
DHT
68.1
68.1
67.20 68.10 67 6,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4.1
4.1
3.90 4.10 3.90 7,000 0 0 0
DIG
13.6
13.6
13.65 13.80 13.40 10,008,600 0 0 0
DIH
9.3
9.3
9.30 9.30 9.20 2,600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.4
4.4
4.40 4.40 4.30 228,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.82 2.89 2.80 626,700 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
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
60.7
60.7
60.70 60.70 60.70 100 0 0 0
DMN
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
DMS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DNA
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNC
57
57
57 57 57 0 0 0 0
DND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
DNH
37.1
37.1
37.10 37.10 37.10 100 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19
19
19 19 19 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.8
31.8
31.80 31.80 31.80 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
11.6
11.6
11.60 11.60 11.60 1,000 0 0 0
DP1
34.9
34.9
34.90 34.90 34.90 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.90 54.90 54.70 2,900 0 0 0
DPG
42
42
40.75 42 39.65 601,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.0
28.0
28.05 28.55 27.75 3,635,800 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
39.9
39.9
40 40.65 39.50 366,000 0 0 0
DQC
9
9
8.70 9.20 8.70 3,200 0 0 0
DRC
13.1
13.1
13.15 13.30 12.90 264,200 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 100 0 0 0
DRH
2.5
2.5
2.50 2.52 2.35 401,400 0 0 0
DRI
12.4
12.4
12.50 12.70 12.40 358,000 0 0 0
DRL
45.5
45.5
46 46 45.40 6,400 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23
23
23 23.10 22.85 213,700 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
39
39
40.40 40.40 39 3,300 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8 8 1,800 0 0 0
DTA
3.6
3.6
3.60 3.69 3.47 2,300 0 0 0
DTD
17
17
16.80 17.10 16.80 158,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
1.9
1.9
2 2 1.90 27,600 0 0 0
DTK
11.2
11.2
11 11.20 11 4,400 0 0 0
DTL
11.1
11.1
12.05 12.05 11.10 5,900 0 0 0
DTP
119
119
119 119 119 1,000 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
6.9
6.9
6.90 6.90 6.80 176,300 0 0 0
DVN
20.4
20.4
20.50 20.50 20.40 12,000 0 0 0
DVP
72
72
72.20 72.50 72 14,800 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 100 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
13.9
13.9
13.90 14.05 13.55 12,241,000 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.5
13.5
13.60 14.10 13.40 649,500 0 0 0
DXS
7.1
7.1
7.17 7.30 6.92 2,280,900 0 0 0
DXV
3.8
3.8
3.80 3.80 3.75 11,600 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.5
30.5
30.20 30.50 30 20,800 0 0 0
EFI
1.9
1.9
1.80 1.90 1.80 6,800 0 0 0
EIB
22.1
22.1
22.45 22.45 21.80 7,262,800 0 0 0
EIC
22.8
22.8
22.80 22.80 22.80 0 0 0 0
EID
22.5
22.5
22.50 22.50 22.50 4,600 0 0 0
EIN
2.5
2.5
2.30 2.50 2.30 1,200 0 0 0
ELC
17.6
17.6
17.80 17.80 17.40 228,200 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 1,100 0 0 0
EVE
10.4
10.4
10.35 10.50 10.35 5,600 0 0 0
EVF
13.5
13.5
13.25 13.50 13.25 4,288,000 0 0 0
EVG
6.3
6.3
6.33 6.33 6.20 364,200 0 0 0
EVS
5
5
5 5.10 5 92,800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
37
37
37 37 37 0 0 0 0
FCM
3.2
3.2
3.19 3.24 3.14 37,100 0 0 0
FCN
12.8
12.8
12.80 12.90 12.55 304,000 0 0 0
FCS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
FDC
17.4
17.4
17.35 17.35 17.35 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
22.6
22.6
21 23 21 20,600 0 0 0
FID
2.3
2.3
2.40 2.50 2.20 264,700 0 0 0
FIR
5.2
5.2
5.04 5.38 4.92 181,900 0 0 0
FIT
4.2
4.2
4.20 4.20 4.12 214,300 0 0 0
FMC
37.6
37.6
37.50 37.85 37.35 19,900 0 0 0
FOC
66.6
66.6
66.70 66.80 66.20 13,700 0 0 0
FOX
79.4
79.4
77.90 82 77.90 166,800 0 0 0
FPT
74
74
74.50 74.50 73.80 4,713,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
149.5
149.5
148 149.80 146.70 165,300 0 0 0
FSO
6.3
6.3
6.30 6.30 6.30 100 0 0 0
FT1
41
41
41 41 41 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
28.4
28.4
26.95 28.35 26.80 924,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.9
10.9
10.80 11 10.60 91,200 0 0 0
GAS
77.3
77.3
78.50 79.40 75.80 1,236,400 0 0 0
GCB
5.7
5.7
5.50 5.70 5.50 900 0 0 0
GCF
16.4
16.4
17.50 17.50 15.80 179,200 0 0 0
GDA
13.6
13.6
13.50 13.60 13.50 33,400 0 0 0
GDT
19
19
18.95 19.35 18.90 21,900 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
15
15
15.35 15.35 14.85 1,611,300 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
36.7
36.7
37 37.20 36.25 3,179,600 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.6
27.6
27.35 27.75 27.35 8,500 0 0 0
GIC
10
10
10 10 9.90 7,200 0 0 0
GIL
13.6
13.6
13.60 13.70 13.40 119,200 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29
29
29 29 29 1,000 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
71.9
71.9
71.50 72.50 70.20 1,308,700 0 0 0
GMH
7.7
7.7
7.72 7.72 7.72 0 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
28.6
28.6
28.60 28.60 28.60 0 0 0 0
GPC
2
2
2 2.10 2 49,800 0 0 0
GSM
29
29
29 29 29 6,800 0 0 0
GSP
11.1
11.1
11.10 11.25 11.10 15,400 0 0 0
GTA
8.6
8.6
8.61 8.61 8.61 0 0 0 0
GTD
166.9
166.9
166.90 166.90 166.90 0 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.5
31.5
31.60 31.85 30.50 1,758,900 0 0 0
GVT
86.8
86.8
86.80 86.80 86.80 0 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAC
9
9
9 9 8.70 700 0 0 0
HAD
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
15.6
15.6
15.50 15.65 15.35 2,307,100 0 0 0
HAH
54.5
54.5
55.90 55.90 54 764,900 0 0 0
HAM
50
50
47.33 50 47.33 1,500 0 0 0
HAN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
HAP
7.6
7.6
7.69 7.69 7.23 600 0 0 0
HAR
3.4
3.4
3.37 3.42 3.37 164,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 100 0 0 0
HAT
31.2
31.2
31.20 31.20 31.20 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 400 0 0 0
HAX
10.2
10.2
10.40 10.40 10.15 400,200 0 0 0
HBC
5
5
5 5.10 4.90 1,587,400 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.6
24.6
24.60 24.60 24.60 0 0 0 0
HCD
7.8
7.8
7.76 7.78 7.70 8,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.3
24.3
23.95 24.30 23.70 8,655,500 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HD6
9.1
9.1
9.40 9.40 9.10 5,400 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
6.5
6.5
6.60 6.60 6.50 6,800 0 0 0
HDB
25.1
25.1
25.55 25.55 25.05 14,276,900 0 0 0
HDC
17.9
17.9
17.95 18.25 17.55 1,347,300 0 0 0
HDG
27.8
27.8
27.60 27.95 26.85 2,565,000 0 0 0
HDM
36.2
36.2
36.40 36.50 36.20 3,000 0 0 0
HDP
25.8
25.8
26.80 26.80 25.80 700 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
69.5
69.5
69 70 67.90 3,200 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
189
189
189.80 189.80 183 1,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
150.3
150.3
150.30 150.30 150.30 100 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.3
12.3
12.20 12.40 12.10 414,000 0 0 0
HHS
12.9
12.9
12.60 13.10 12.30 3,937,000 0 0 0
HHV
11.8
11.8
11.75 12 11.65 2,811,600 0 0 0
HID
5.1
5.1
5.21 5.38 5 623,400 0 0 0
HII
5.2
5.2
5.18 5.24 5.15 77,800 0 0 0
HIO
7.6
7.6
7.60 7.60 7.60 100 0 0 0
HJC
7
7
7.80 7.80 7 300 0 0 0
HJS
27.5
27.5
25.40 27.60 25 600 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.4
21.4
19 21.60 18.80 10,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 0 0 0 0
HLC
12.9
12.9
13.10 13.20 12.90 1,600 0 0 0
HLD
16.5
16.5
16.60 16.60 16.40 2,100 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.5
11.5
11.25 11.95 11.25 23,400 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
15.1
15.1
16.12 16.12 15.09 9,900 0 0 0
HMR
10
10
10 10 10 0 0 0 0
HMS
38.8
38.8
37 38.80 37 200 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.5
10.5
10.70 10.80 10.40 91,300 0 0 0
HNF
28
28
28 28 28 0 0 0 0
HNG
6.1
6.1
6 6.20 6 1,480,700 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8.4
8.4
8.40 8.50 8.40 478,500 0 0 0
HNP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 5,200 0 0 0
HPB
21.4
21.4
21.40 21.40 21.40 12,200 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 5,700 0 0 0
HPG
26.8
26.8
26.80 27.10 26.75 13,164,600 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
79
79
79 79 79 0 0 0 0
HPT
26.8
26.8
26.80 26.80 26.80 200 0 0 0
HPW
23
23
23 23 23 200 0 0 0
HPX
4.8
4.8
4.79 4.84 4.68 117,600 0 0 0
HQC
2.5
2.5
2.54 2.55 2.51 2,150,100 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
47
47
47 47 47 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
14.6
14.6
14.70 14.80 14.50 1,550,600 0 0 0
HSI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HSL
5.0
5.0
4.90 4.98 4.90 24,000 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HSV
4.5
4.5
4.70 4.90 4.40 88,000 0 0 0
HT1
14.6
14.6
14.60 14.80 14.50 256,000 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,500 0 0 0
HTG
41.9
41.9
41.80 41.90 41.60 7,300 0 0 0
HTI
24.3
24.3
24.40 24.60 24.30 20,700 0 0 0
HTL
22
22
22 22 22 0 0 0 0
HTM
9.5
9.5
9.50 9.50 9.50 100 0 0 0
HTN
7.0
7.0
7.01 7.07 6.93 55,900 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTV
11.2
11.2
11.20 11.20 11.20 0 0 0 0
HU1
5.9
5.9
6.71 6.71 5.85 1,700 0 0 0
HU4
9.7
9.7
10 10 9.70 12,000 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 3,000 0 0 0
HUB
13.3
13.3
13.95 13.95 13.30 14,700 0 0 0
HUG
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HUT
16.1
16.1
15.90 16.20 15.80 1,410,100 0 0 0
HVA
4.5
4.5
4.90 5 4.50 36,900 0 0 0
HVH
11.7
11.7
11.65 11.80 11.60 59,500 0 0 0
HVN
21.4
21.4
21.60 21.65 21.35 544,000 0 0 0
HVT
27.5
27.5
27.20 27.50 27.10 1,000 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 49,600 0 0 0
HWS
15.1
15.1
15.10 15.10 15 4,900 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ICG
18.8
18.8
20 20 16.60 12,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
33
33
32.90 33 32.90 500 0 0 0
ICT
17.9
17.9
17.85 17.85 17.85 100 0 0 0
IDC
47
47
45.10 47 45 1,409,900 0 0 0
IDI
6.6
6.6
6.59 6.67 6.56 371,000 0 0 0
IDJ
3.9
3.9
3.90 3.90 3.80 133,500 0 0 0
IDP
250
250
250 250 250 0 0 0 0
IDV
23.3
23.3
23.30 23.30 22.90 7,800 0 0 0
IFS
17.6
17.6
17.60 17.60 17.60 200 0 0 0
IHK
6
6
6 6 6 0 0 0 0
IJC
10
10
10 10.05 9.96 632,700 0 0 0
ILA
5.2
5.2
5.40 5.50 5.20 31,800 0 0 0
ILB
21.3
21.3
21.50 21.50 21.30 6,100 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
18
18
17.30 18 17.30 16,400 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.5
55.5
55.60 55.60 55.20 12,700 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.3
39.3
39.30 39.30 39.30 0 0 0 0
IPA
15.5
15.5
15 15.50 14.60 20,400 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
ISH
24.7
24.7
25.10 25.10 23.80 700 0 0 0
IST
38.4
38.4
38.40 38.40 38.40 0 0 0 0
ITC
11.4
11.4
11.60 11.70 11.35 63,600 0 0 0
ITD
16.3
16.3
16.35 16.35 16.05 4,500 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.80 77,200 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 1,900 0 0 0
IVS
7
7
6.80 7 6.80 12,700 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.3
4.3
4.28 4.35 4.24 114,200 0 0 0
KBC
31.8
31.8
31.80 31.85 31.30 1,790,300 0 0 0
KCB
12.5
12.5
12.90 12.90 12 222,100 0 0 0
KDC
47.8
47.8
48.90 48.90 47.60 93,800 0 0 0
KDH
25
25
25 25.05 24.20 3,107,500 0 0 0
KDM
28.8
28.8
28.80 28.80 28.80 9,300 0 0 0
KGM
5.6
5.6
5.70 5.70 5.60 13,600 0 0 0
KHD
18
18
18 18 18 0 0 0 0
KHG
5.3
5.3
5.33 5.36 5.25 3,460,800 0 0 0
KHP
10.7
10.7
10.55 10.75 10.55 14,700 0 0 0
KHS
15.8
15.8
15.90 15.90 15.70 1,600 0 0 0
KHW
30.1
30.1
30.10 30.10 30.10 1,000 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
13.9
13.9
14 14.30 13.70 249,200 0 0 0
KMR
2.7
2.7
2.71 2.72 2.70 9,500 0 0 0
KMT
9.8
9.8
9.80 9.80 9.80 700 0 0 0
KOS
38.7
38.7
38.65 38.85 38.65 351,200 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.5
15.5
15.65 15.70 15.50 565,800 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 0 0 0 0
KSF
82.5
82.5
83 84.10 81.50 34,800 0 0 0
KSQ
1.5
1.5
1.50 1.50 1.50 0 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22
22
22 22 22 3,900 0 0 0
KTS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.2
25.2
25.20 25.20 25.20 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 7,300 0 0 0
L14
22.7
22.7
22.60 23 22.50 40,100 0 0 0
L18
23.2
23.2
23.10 23.90 22.50 45,800 0 0 0
L40
63.4
63.4
64 64 63 64,000 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
8.5
8.5
8.50 8.50 8.50 0 0 0 0
LAF
17
17
17 17 17 100 0 0 0
LAI
11.3
11.3
11.10 11.30 11.10 18,200 0 0 0
LAS
16.5
16.5
16.40 16.80 16.30 340,000 0 0 0
LAW
30
30
28.10 31 28.10 400 0 0 0
LBE
30.9
30.9
31.10 31.10 30.90 1,000 0 0 0
LBM
29.6
29.6
29.10 29.95 29 4,700 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.78 9.78 9.54 742,000 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.43 3.53 3.43 535,900 0 0 0
LDP
8
8
8.10 8.10 8 5,700 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 1,300 0 0 0
LGC
60.9
60.9
56.60 60.90 56.60 700 0 0 0
LGL
5.5
5.5
5.53 5.53 5.53 187,300 0 0 0
LHC
99.5
99.5
101.10 101.10 98 8,500 0 0 0
LHG
27.9
27.9
27.85 28.30 27.85 82,800 0 0 0
LIC
32.3
32.3
32.30 32.50 32.30 5,800 0 0 0
LIG
3.7
3.7
3.70 3.80 3.70 288,000 0 0 0
LIX
32.5
32.5
33.30 33.30 32.30 12,400 0 0 0
LKW
35.1
35.1
35.20 35.20 35.10 1,100 0 0 0
LLM
21
21
21 21 21 200 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.8
9.8
9.80 9.80 9.80 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
48
48
46.60 48.55 46.40 3,622,800 0 0 0
LPT
6.5
6.5
6.80 6.90 6.40 3,400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.8
33.8
33 36 33 14,900 0 0 0
LSS
8.4
8.4
8.41 8.50 8.40 27,500 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LTG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
M10
22.8
22.8
22.80 22.80 22.80 0 0 0 0
MA1
33.4
33.4
28.70 33.40 28.70 600 0 0 0
MAC
14.1
14.1
13.90 14.30 13.90 8,600 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
25.6
25.6
25.75 25.80 25.45 15,315,200 0 0 0
MBG
2.8
2.8
2.70 2.80 2.70 196,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20
20
19.50 20 18.50 2,394,800 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
MCH
140.1
140.1
140.10 140.10 138.60 172,400 0 0 0
MCM
25.5
25.5
25.30 25.50 25.30 5,200 0 0 0
MCO
5.3
5.3
5.30 5.30 5.20 5,300 0 0 0
MCP
27.1
27.1
27.10 27.15 27.05 8,100 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.4
10.4
10.30 10.40 10.20 8,100 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
38.2
38.2
40.50 40.50 38.15 18,900 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.8
34.8
35.90 36.40 34.70 4,300 0 0 0
MGC
12.7
12.7
12.60 12.80 12.60 7,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 800 0 0 0
MHC
9.3
9.3
9.46 9.46 9.25 10,200 0 0 0
MIC
12
12
12 12 12 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
19.1
19.1
18.85 19.25 18.85 195,300 0 0 0
MKP
27
27
27.10 27.10 27 1,000 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
21.3
21.3
21.20 21.30 21.20 3,000 0 0 0
MML
31.3
31.3
31.20 31.60 31 38,100 0 0 0
MNB
27
27
27 27 27 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
MPC
15.9
15.9
15.80 15.90 15.70 23,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
10.8
10.8
10.80 10.80 10.80 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 500 0 0 0
MRF
21.4
21.4
21.40 21.40 21.40 1,000 0 0 0
MSB
11.6
11.6
11.50 11.60 11.45 4,532,600 0 0 0
MSH
36.3
36.3
36.45 36.50 36.05 180,300 0 0 0
MSN
75.1
75.1
75.40 75.70 74.30 3,191,700 0 0 0
MSR
45.9
45.9
47.50 48.20 45 2,076,000 0 0 0
MST
8.5
8.5
8.60 8.70 8.20 2,423,000 0 0 0
MTA
13.5
13.5
13.20 14.90 13.20 16,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
23
23
23 23 23 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 400 0 0 0
MTP
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.9
16.9
16.90 16.90 16.90 300 0 0 0
MVC
16
16
15.30 16.20 15.20 71,700 0 0 0
MVN
49.4
49.4
48.70 49.40 47.50 11,800 0 0 0
MWG
78
78
78.40 78.80 76.60 3,806,200 0 0 0
MZG
13.1
13.1
13 13.10 12.80 383,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
47.9
47.9
48.05 48.30 47.60 558,500 0 0 0
NAG
8.2
8.2
8.10 8.20 8 50,700 0 0 0
NAP
10
10
10 10 10 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
16.1
16.1
16 16.05 16 2,500 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.2
18.2
17.90 18.25 17.05 17,800 0 0 0
NBC
10.1
10.1
10.60 10.60 9.80 189,900 0 0 0
NBE
10.4
10.4
10.48 10.48 10.39 19,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 3,000 0 0 0
NBT
16.6
16.6
16.70 16.70 16.60 200 0 0 0
NBW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
NCG
10.1
10.1
10.20 10.70 10 55,100 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
90.8
90.8
91 91.50 90.80 6,700 0 0 0
ND2
36
36
36 36 36 8,600 0 0 0
NDC
162.6
162.6
162.60 162.60 162.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.1
10.1
10 10.10 9.90 108,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 400 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
7
7
7 7 7 3,900 0 0 0
NET
67
67
67 67 67 300 0 0 0
NFC
65
65
65 65 65 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.45 12.75 12.45 89,200 0 0 0
NHC
22
22
21.50 22 21.50 200 0 0 0
NHH
10.1
10.1
10 10.10 9.95 10,700 0 0 0
NHT
11.6
11.6
11.55 11.55 11.55 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.9
13.9
13.90 13.90 13.90 0 0 0 0
NKG
13.6
13.6
13.45 13.65 13.40 2,066,200 0 0 0
NLG
27.7
27.7
27.70 28.25 27.15 2,050,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.3
43.3
45.10 45.15 43.25 134,700 0 0 0
NNT
60
60
62.80 63 60 4,500 0 0 0
NO1
5.6
5.6
5.54 5.60 5.50 38,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.50 2,545,600 0 0 0
NSC
73.4
73.4
74 74 73.40 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.20 5.60 5.20 369,100 0 0 0
NSL
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.1
12.1
12.10 12.10 12.10 0 0 0 0
NT2
25.2
25.2
25.20 25.60 25 411,000 0 0 0
NTC
142
142
140.10 143 140 5,000 0 0 0
NTF
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
15.8
15.8
15.45 15.80 15.45 243,400 0 0 0
NTP
55.6
55.6
54.20 55.90 54.10 453,800 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.2
10.2
10.20 10.20 10.20 5,300 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 73,700 0 0 0
NVL
14.8
14.8
14.75 14.90 14 16,772,400 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4 4.20 4 200 0 0 0
OCB
10.9
10.9
11 11.05 10.80 807,900 0 0 0
OCH
5.6
5.6
5.50 5.70 5.40 28,200 0 0 0
ODE
45.2
45.2
45 45.40 44.80 21,100 0 0 0
OGC
3.0
3.0
2.98 2.98 2.95 72,800 0 0 0
OIL
14.1
14.1
14.30 14.80 13.80 2,710,200 0 0 0
ONE
11.2
11.2
10 11.20 10 500 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
22.1
22.1
22.05 22.05 22.05 0 0 0 0
ORS
13.5
13.5
13.05 13.45 12.95 1,405,300 0 0 0
PAC
24.0
24.0
23.40 24.30 23.40 718,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.4
31.4
30.90 31.50 30.90 197,000 0 0 0
PAP
26
26
26 26 26 0 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 12,000 0 0 0
PAT
69.1
69.1
69.10 69.40 68.20 9,400 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 10,000 0 0 0
PBP
12.8
12.8
12.20 13.20 12.10 1,100 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PC1
25.8
25.8
25.70 26.35 25.40 4,508,200 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
19.6
19.6
19.60 19.60 19.60 500 0 0 0
PCF
4
4
4 4 4 7,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.3
20.3
20.10 20.40 20 124,800 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
22.6
22.6
22.90 22.90 21.90 51,300 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 900 0 0 0
PDN
107.1
107.1
109 109 107 1,000 0 0 0
PDR
15.7
15.7
15.50 15.70 15.30 6,311,500 0 0 0
PDV
9.3
9.3
9.32 9.50 9.20 5,900 0 0 0
PEG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PEN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PEQ
42
42
42 42 42 200 0 0 0
PET
46.4
46.4
48.10 49.35 45.20 1,077,400 0 0 0
PFL
2.1
2.1
2.10 2.20 2 142,400 0 0 0
PGB
11.9
11.9
12 12 11.90 1,300 0 0 0
PGC
13.9
13.9
13.85 13.90 13.75 18,900 0 0 0
PGD
23.5
23.5
23.50 23.55 23.45 4,100 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PGN
7.6
7.6
7.20 7.60 6.30 311,300 0 0 0
PGS
52.8
52.8
52.80 52.80 52.80 0 0 0 0
PGT
6.4
6.4
6.30 6.40 6.30 200 0 0 0
PGV
23.5
23.5
23.55 24.15 23.25 20,600 0 0 0
PHC
4.6
4.6
4.64 4.64 4.50 7,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
68
68
68 68 68 0 0 0 0
PHP
32.8
32.8
33 33.20 32.20 47,900 0 0 0
PHR
60.5
60.5
61.40 61.40 60 218,900 0 0 0
PHS
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
17
17
17 17 17 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8
8
8.05 8.05 7.50 600 0 0 0
PIV
6.4
6.4
6.40 6.40 6.30 114,500 0 0 0
PJC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
PJS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PJT
8.3
8.3
8.34 8.34 8.34 100 0 0 0
PLA
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PLC
22
22
22.50 22.50 21.80 169,400 0 0 0
PLE
62.5
62.5
62.50 62.50 62.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
5.3
5.3
5.05 5.30 5.05 11,800 0 0 0
PLX
38.6
38.6
38.95 39.55 38.55 1,984,000 0 0 0
PMB
10.9
10.9
10.80 10.90 10.80 8,600 0 0 0
PMC
138.4
138.4
128.21 138.40 128.21 200 0 0 0
PMG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PMS
32.6
32.6
32.65 32.65 32.65 0 0 0 0
PMT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
28.0
28.0
27.95 27.95 27.95 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PNJ
66.7
66.7
69.73 70.07 66.67 1,434,500 0 0 0
PNP
22.6
22.6
22.60 22.60 22.60 100 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15.40 15.40 15 18,500 0 0 0
POT
19.8
19.8
19 19.80 19 1,100 0 0 0
POV
7.6
7.6
7.90 7.90 7.60 5,900 0 0 0
POW
12.5
12.5
12.45 12.65 12.35 5,744,100 0 0 0
PPC
10.2
10.2
10.20 10.50 10.10 298,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27
27
27.10 27.20 27 11,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PPY
8.7
8.7
8.70 8.70 8.70 2,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.7
11.7
12 12 11.20 2,900 0 0 0
PRE
22.2
22.2
22.10 22.20 22.10 8,200 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.2
10.2
10.50 10.90 10.20 400 0 0 0
PSB
6
6
5.90 6.50 5.80 70,400 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
16.7
16.7
16.60 16.80 16.40 81,300 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 87,300 0 0 0
PSL
10.5
10.5
10.50 10.50 10.50 200 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
8
8
7.90 8 7.80 19,800 0 0 0
PTB
47.3
47.3
48 48 46.95 57,900 0 0 0
PTC
7.3
7.3
7.19 7.30 7.19 12,800 0 0 0
PTD
6.9
6.9
6.90 6.90 6.90 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
10
10
10 10 10 0 0 0 0
PTI
29.8
29.8
27.50 29.80 27.50 300 0 0 0
PTL
2.8
2.8
2.80 2.81 2.60 9,200 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PTS
9.2
9.2
9.20 9.20 9.20 1,600 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.60 5.90 5.60 19,500 0 0 0
PV2
2.3
2.3
2.30 2.30 2.10 30,200 0 0 0
PVB
28.1
28.1
28.10 28.50 27.80 61,500 0 0 0
PVC
16.6
16.6
16.50 17 16 1,513,900 0 0 0
PVD
32.3
32.3
32.60 32.80 31.70 3,222,100 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.6
6.6
6.60 6.70 6.50 25,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.5
77.5
78.30 79 77.50 25,300 0 0 0
PVM
19.5
19.5
19 19.50 19 1,100 0 0 0
PVO
7.1
7.1
7.10 7.40 7 58,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.4
37.4
37.90 38.40 36.60 4,711,000 0 0 0
PVT
20.9
20.9
20.70 21.15 20.50 3,852,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PWA
6.5
6.5
6.50 6.70 6.30 22,000 0 0 0
PWS
13
13
13 13 13 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
13.1
13.1
13 13.20 13 28,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
21
21
24 24 21 200 0 0 0
QCG
13.2
13.2
13.35 13.35 12.90 72,600 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.4
5.4
5.30 5.40 5.30 4,500 0 0 0
QNP
32
32
30.90 32 30.90 900 0 0 0
QNS
45.4
45.4
45.52 45.52 45.23 55,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15
15
15 15 15 4,200 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 500 0 0 0
QSP
25
25
25 25 25 200 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
36
36
36 36 36 0 0 0 0
QTP
12.8
12.8
12.90 13.10 12.70 634,500 0 0 0
RAL
84.3
84.3
84.28 84.96 84.28 1,300 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.5
1.5
1.50 1.50 1.50 0 0 0 0
RCL
11
11
11 11 11 500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.2
65.2
65.70 66 64.40 888,000 0 0 0
RIC
11
11
11 11 11 0 0 0 0
RTB
28.5
28.5
28.50 28.50 28.30 6,700 0 0 0
RYG
10.8
10.8
10.50 10.80 10.50 124,600 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
32.2
32.2
32.20 32.20 32.20 0 0 0 0
S55
65
65
65 65 65 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
9.2
9.2
9.20 9.40 9 105,900 0 0 0
SAB
44.1
44.1
44.45 44.60 43.90 408,500 0 0 0
SAC
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SAF
47.8
47.8
47.78 47.78 47.78 4,200 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
7 7 6.76 206,500 0 0 0
SAS
35.8
35.8
35.60 36 35.20 5,200 0 0 0
SAV
13.0
13.0
13 13.40 12.95 15,400 0 0 0
SB1
7.1
7.1
7.10 7.10 7.10 600 0 0 0
SBA
28.5
28.5
28.40 28.45 28.40 2,100 0 0 0
SBB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
11.5
11.5
11.45 11.65 11.30 241,900 0 0 0
SBH
41.7
41.7
41.70 41.70 41.70 0 0 0 0
SBL
5.1
5.1
5.10 5.10 5.10 100 0 0 0
SBM
34.7
34.7
34.70 34.70 34.70 3,300 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.20 5.30 5.10 318,800 0 0 0
SBT
20.6
20.6
20.52 20.61 20.42 442,800 0 0 0
SBV
6.6
6.6
7 7.14 6.56 2,200 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SCC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SCG
61.4
61.4
61.20 61.60 61.20 19,000 0 0 0
SCI
10.2
10.2
10.10 10.30 10.10 169,500 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
19.4
19.4
19.90 19.90 19.30 82,700 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
5.9
5.9
6 6.05 5.85 1,563,100 0 0 0
SCS
53.1
53.1
53.90 53.90 52.90 80,800 0 0 0
SD2
6.8
6.8
6.40 6.80 6.40 2,100 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 3,000 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 16,200 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
10.9
10.9
10.90 10.90 10.90 600 0 0 0
SDA
2
2
2 2 2 0 0 0 0
SDC
7.3
7.3
7.30 7.30 7.30 100 0 0 0
SDD
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9.5
9.5
9.50 9.50 9.50 200 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
49.9
49.9
48.50 49.90 48 3,300 0 0 0
SEB
46.2
46.2
46.21 46.21 46.21 0 0 0 0
SED
18.2
18.2
18.10 18.30 18.10 7,100 0 0 0
SEP
17
17
17 17 17 2,300 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
10.5
10.5
10.50 10.50 10.50 500 0 0 0
SFI
26.8
26.8
25.50 26.80 25.50 1,600 0 0 0
SFN
17.3
17.3
17.30 17.30 17.30 0 0 0 0
SGB
12.4
12.4
12.30 12.40 12.30 36,000 0 0 0
SGC
80.9
80.9
80.90 80.90 80.90 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.4
21.4
19.50 21.40 18.10 2,900 0 0 0
SGI
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SGN
51.3
51.3
51.70 52 51.10 4,400 0 0 0
SGP
23.9
23.9
23.60 24 23.60 18,600 0 0 0
SGR
15.3
15.3
15.45 15.55 15.20 82,800 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.4
15.4
14.85 15.40 14.85 400 0 0 0
SHA
4
4
3.90 4 3.90 800 0 0 0
SHB
14.7
14.7
14.70 14.70 14.45 51,817,400 0 0 0
SHC
10
10
10 10 10 1,200 0 0 0
SHE
6.9
6.9
6.50 6.90 6.50 800 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SHI
14.3
14.3
14.05 14.25 14 371,600 0 0 0
SHN
3.9
3.9
3.80 3.90 3.70 16,800 0 0 0
SHP
34.3
34.3
34.40 34.40 34.30 4,600 0 0 0
SHS
17.2
17.2
16.50 17.20 16.40 11,287,900 0 0 0
SID
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
40.5
40.5
40.50 40.50 40.50 0 0 0 0
SJ1
10.9
10.9
10.90 10.90 10.90 300 0 0 0
SJD
14.0
14.0
14.05 14.05 13.95 31,100 0 0 0
SJE
16.1
16.1
16.10 16.10 15.70 37,200 0 0 0
SJG
20.5
20.5
20.50 20.50 20.50 3,800 0 0 0
SJM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SJS
49
49
47.95 49 47.10 11,500 0 0 0
SKG
9.1
9.1
9.07 9.27 9 46,300 0 0 0
SKH
24
24
24 24 24 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
25.5
25.5
25.50 25.50 25.50 6,100 0 0 0
SLS
161
161
161 161.30 161 1,600 0 0 0
SMA
8.5
8.5
8.40 8.50 8.40 900 0 0 0
SMB
40.2
40.2
39.90 40.40 39.50 30,900 0 0 0
SMC
12.3
12.3
12.30 12.30 11.95 165,700 0 0 0
SMN
9.8
9.8
9.50 9.80 9.40 20,800 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
30.7
30.7
30.70 30.70 30.70 100 0 0 0
SP2
23
23
23 23 23 200 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
12
12
12.10 12.10 12 1,400 0 0 0
SPD
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 7,300 0 0 0
SRC
53
53
52.90 53 52 6,000 0 0 0
SRF
6.7
6.7
6.84 6.84 6.56 23,200 0 0 0
SSB
16.8
16.8
16.80 16.80 16.65 1,853,300 0 0 0
SSC
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
7.9
7.9
8.20 8.20 7.90 12,100 0 0 0
SSH
75.1
75.1
75.10 75.10 75.10 0 0 0 0
SSI
27.5
27.5
27.15 27.50 26.75 18,136,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.34 3.34 3.27 46,200 0 0 0
STB
61.7
61.7
61.50 62 61 2,931,800 0 0 0
STC
12.7
12.7
13.20 13.20 12.70 2,800 0 0 0
STG
30.6
30.6
32.45 32.45 30.55 500 0 0 0
STH
21.2
21.2
20.90 21.40 20.80 67,100 0 0 0
STK
13.7
13.7
13.40 14 13.40 9,500 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
18.4
18.4
18 18.50 17.50 6,400 0 0 0
SVD
3.3
3.3
3.34 3.34 3.29 5,300 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.10 2.20 2 678,300 0 0 0
SVT
10.8
10.8
10.95 11.40 10.80 37,000 0 0 0
SWC
24.7
24.7
24.60 24.70 23.90 20,800 0 0 0
SZB
41.8
41.8
41.90 41.90 41.70 1,400 0 0 0
SZC
27.7
27.7
27.40 27.90 27.40 241,900 0 0 0
SZE
8.5
8.5
8.60 8.90 8.50 8,700 0 0 0
SZG
36.7
36.7
36.70 36.70 36.70 100 0 0 0
SZL
48.4
48.4
48.60 48.90 48.20 27,700 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.7
11.7
11.60 11.80 11.40 22,500 0 0 0
TAB
20
20
19 21 19 25,900 0 0 0
TAL
44.3
44.3
44.75 44.75 43.60 203,400 0 0 0
TAN
44.2
44.2
37.60 44.20 37.60 1,900 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
33.7
33.7
34.00 34.00 33.61 5,100 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
28.7
28.7
29.25 29.30 28.35 15,385,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
16.2
16.2
16.05 16.60 15.75 8,606,900 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
33.7
33.7
33.60 33.85 33.35 31,800 0 0 0
TCM
22.2
22.2
22.15 22.25 21.85 972,900 0 0 0
TCO
11.7
11.7
12.15 12.30 11.70 561,900 0 0 0
TCR
2.5
2.5
2.53 2.53 2.53 400 0 0 0
TCT
19.6
19.6
19.55 19.55 19.55 900 0 0 0
TCW
31.6
31.6
31.80 31.80 31.60 1,200 0 0 0
TDB
40
40
40 40 40 0 0 0 0
TDC
11.0
11.0
10.80 10.95 10.75 71,200 0 0 0
TDF
9.2
9.2
9.20 9.20 9.20 1,300 0 0 0
TDG
2.6
2.6
2.63 2.63 2.52 81,300 0 0 0
TDH
3.7
3.7
3.76 3.76 3.65 17,900 0 0 0
TDM
55.9
55.9
57.19 57.19 55.92 600 0 0 0
TDP
29.5
29.5
29.50 31.15 29.15 324,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
7.8
7.8
7.60 7.80 7.50 78,200 0 0 0
TDW
47.9
47.9
47.90 47.90 47.90 100 0 0 0
TED
60
60
60 60 60 0 0 0 0
TEG
6.0
6.0
5.95 6 5.95 4,800 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 100 0 0 0
TFC
51.9
51.9
48 51.90 48 3,200 0 0 0
TGP
6.3
6.3
6.30 6.30 6.30 100 0 0 0
TH1
2.4
2.4
2.40 2.40 2.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.1
31.1
31.10 31.10 30.80 4,400 0 0 0
THG
43
43
43.55 43.70 43 7,800 0 0 0
THM
8
8
8 8 8 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.1
9.1
9.20 9.20 9 26,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TID
21.2
21.2
21.20 21.20 21.20 2,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.7
6.7
6.70 6.70 6.20 1,303,000 0 0 0
TIN
161.8
161.8
163.50 163.50 158 39,100 0 0 0
TIP
18.4
18.4
18.50 18.50 18.35 16,800 0 0 0
TIS
5.1
5.1
4.90 5.10 4.90 500 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
15.4
15.4
16.64 16.64 15.37 4,200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
15
15
15.50 15.50 13 5,600 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.35 8.35 8.25 121,600 0 0 0
TLG
48.3
48.3
48.30 48.50 48 46,500 0 0 0
TLH
4.5
4.5
4.40 4.60 4.40 179,500 0 0 0
TLP
7.9
7.9
6.60 7.90 6.60 4,200 0 0 0
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
57
57
56 57 56 8,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
70
70
70 70 70 0 0 0 0
TMP
55.4
55.4
55.40 55.40 55.40 900 0 0 0
TMS
40.8
40.8
40.80 40.80 40.80 0 0 0 0
TMT
11.4
11.4
11.80 11.80 11 152,300 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
15.5
15.5
15.65 15.65 15.50 700 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
TNG
22.7
22.7
22.30 22.90 21.70 1,146,500 0 0 0
TNH
10.1
10.1
10.05 10.10 9.99 61,600 0 0 0
TNI
4.4
4.4
4.66 4.66 4.35 180,700 0 0 0
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
23.2
23.2
23 23.20 23 200 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.3
8.3
7.70 8.28 7.70 11,200 0 0 0
TNV
16.9
16.9
17.10 17.10 15.60 800 0 0 0
TNW
12.3
12.3
12 12.50 12 5,300 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.5
172.5
169.30 172.50 166.30 21,200 0 0 0
TOT
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TOW
38
38
38 38 38 0 0 0 0
TPB
15.8
15.8
15.95 16 15.55 9,187,900 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
67.3
67.3
67.30 67.30 67.30 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
70.9
70.9
70 70.90 69 8,100 0 0 0
TRC
70.9
70.9
70.90 71.10 70.30 41,600 0 0 0
TRS
42.3
42.3
42.30 42.30 42.30 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.9
6.9
6.90 7.10 6.10 49,800 0 0 0
TSA
14.8
14.8
14.80 15 14.55 63,300 0 0 0
TSB
19.5
19.5
18.70 19.50 18.70 600 0 0 0
TSC
2.4
2.4
2.41 2.43 2.39 161,200 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
39.8
39.8
39.80 39.80 39.80 100 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5
5
5.10 5.10 4.70 6,600 0 0 0
TTA
11.5
11.5
11.35 11.55 11.05 523,900 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125
125
125 125 125 100 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.52 2.60 2.52 447,900 0 0 0
TTG
14
14
14 14 14 0 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 91,000 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TTN
15.8
15.8
15.80 16 15.70 10,600 0 0 0
TTS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 300 0 0 0
TUG
21
21
21 21 21 0 0 0 0
TV1
32
32
33 33.50 31.60 213,300 0 0 0
TV2
36.1
36.1
35.95 36.25 35.90 181,100 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TV4
15
15
15 15 14.80 1,900 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
14
14
14 14 14 0 0 0 0
TVB
7.5
7.5
7.70 7.70 7.47 2,100 0 0 0
TVC
8
8
8 8.20 8 64,400 0 0 0
TVD
10.6
10.6
10.70 10.80 10.30 165,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.2
8.2
8.20 8.30 8 239,500 0 0 0
TVS
13.3
13.3
13.30 13.30 13.10 9,700 0 0 0
TVT
16
16
16.20 16.30 16 16,000 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
5
5
4.60 5 4.60 41,600 0 0 0
TYA
17.6
17.6
17.70 17.95 17.60 7,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.60 6,400 0 0 0
UDL
31.3
31.3
31.30 31.30 31.30 1,000 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
60.5
60.5
60 60.50 60 300 0 0 0
UMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UNI
7.7
7.7
7.70 7.70 7.70 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4
4
4 4 4 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 2,200 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.5
10.5
9.50 10.50 9.50 1,000 0 0 0
V21
6.1
6.1
5.90 6.10 5.90 2,700 0 0 0
VAB
10.1
10.1
10.15 10.15 10.05 139,500 0 0 0
VAF
20.5
20.5
20.50 20.50 20.50 100 0 0 0
VAV
33
33
35.50 35.50 33 300 0 0 0
VBB
12
12
10.90 12 10.80 121,500 0 0 0
VBC
22
22
22 22 22 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 79,100 0 0 0
VC3
26.2
26.2
26.40 26.40 25.50 1,900,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
25.80 25.80 25.80 0 0 0 0
VC7
8
8
8.10 8.20 8 54,700 0 0 0
VC9
5.6
5.6
5.90 5.90 5.40 66,500 0 0 0
VCA
7.1
7.1
7.07 7.07 7.07 3,100 0 0 0
VCB
58
58
58 58.30 57.70 3,889,100 0 0 0
VCC
10.1
10.1
10.10 10.10 10.10 4,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
298 298 298 100 0 0 0
VCG
21.4
21.4
21.25 22 21.05 5,103,900 0 0 0
VCI
27.2
27.2
26.70 27.20 26.05 7,205,500 0 0 0
VCM
8.3
8.3
8.10 8.40 7.20 2,700 0 0 0
VCP
23.3
23.3
24.10 24.10 23.30 1,000 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
39.6
39.6
40 40 39 104,800 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
10.50 12 10.50 23,000 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
17.5
17.5
19 19 17.50 1,100 0 0 0
VDL
14
14
14 14 14 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
60.5
60.5
60.50 60.50 60.50 200 0 0 0
VDS
14.4
14.4
14.40 14.55 14.20 403,300 0 0 0
VDT
11.7
11.7
11.70 11.70 11.70 200 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 4,100 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE8
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VE9
3.8
3.8
3.90 3.90 3.80 1,300 0 0 0
VEA
33.2
33.2
33.10 33.30 33 213,700 0 0 0
VEC
27.3
27.3
27.40 30.20 27.30 2,100 0 0 0
VEF
108.8
108.8
107 110.80 106.30 22,100 0 0 0
VES
28.9
28.9
28.90 28.90 28.90 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
49.5
49.5
49.55 49.75 49.45 4,100 0 0 0
VFR
10
10
10 10 10 1,000 0 0 0
VGC
44.5
44.5
44.05 44.60 43.35 407,100 0 0 0
VGG
42.2
42.2
42.40 42.40 42.20 300 0 0 0
VGI
90.5
90.5
88.50 93.10 88.30 422,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 1,800 0 0 0
VGP
24.6
24.6
24.70 24.70 24.50 7,200 0 0 0
VGR
76.5
76.5
76.50 76.50 75.07 1,800 0 0 0
VGS
23
23
22.80 23.20 22.80 132,900 0 0 0
VGT
11.7
11.7
11.80 11.90 11.60 642,100 0 0 0
VGV
45
45
45 45 45 100 0 0 0
VHC
58.7
58.7
57.20 58.70 56.60 899,500 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 1,700 0 0 0
VHE
3.4
3.4
3.40 3.50 3.30 77,400 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 134,100 0 0 0
VHH
3
3
3 3 3 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
115
115
117 118 113.50 3,160,700 0 0 0
VIB
16.7
16.7
16.70 16.80 16.55 2,726,400 0 0 0
VIC
143.4
143.4
141.60 146.90 139.90 3,077,600 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 100 0 0 0
VIE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
VIF
15.5
15.5
15.90 15.90 15.50 8,100 0 0 0
VIG
4.7
4.7
4.60 4.70 4.60 11,600 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VIN
16.6
16.6
16.80 16.80 16.60 200 0 0 0
VIP
11.5
11.5
11.60 11.70 11.45 322,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24
24
24 24 24 0 0 0 0
VIW
38.2
38.2
33 38.20 33 125,500 0 0 0
VIX
17.0
17.0
16.15 16.95 16 38,743,600 0 0 0
VJC
163.5
163.5
163.30 163.50 159.50 992,900 0 0 0
VLA
8
8
8 8 8 0 0 0 0
VLB
45
45
45.30 45.70 45 18,500 0 0 0
VLC
13.3
13.3
13.60 14 13.10 36,000 0 0 0
VLG
8.5
8.5
9.30 9.30 8.50 1,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
41
41
41 41 41 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.4
4.4
4.30 4.50 4.30 9,300 0 0 0
VMD
15.5
15.5
15 15.15 15 5,600 0 0 0
VMG
3
3
3 3 3 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
60.3
60.3
54 60.30 54 5,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16
16
17.20 17.20 16 200 0 0 0
VNB
14.5
14.5
14.50 14.50 14.30 18,200 0 0 0
VNC
36.1
36.1
36.10 36.10 36.10 300 0 0 0
VND
16.1
16.1
15.65 16.05 15.50 6,904,900 0 0 0
VNE
4.0
4.0
3.95 3.97 3.92 140,400 0 0 0
VNF
15.1
15.1
15.20 15.20 14.90 900 0 0 0
VNG
6.9
6.9
6.90 6.92 6.75 700 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VNL
19.4
19.4
19.20 19.45 19.20 3,700 0 0 0
VNM
61
61
60.90 61.20 60.30 1,825,200 0 0 0
VNP
20.1
20.1
20.50 20.60 19.60 34,300 0 0 0
VNR
20.9
20.9
20.90 20.90 20.60 14,100 0 0 0
VNS
8
8
8.25 8.25 8 49,700 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
323
323
310 323 310 1,000 0 0 0
VOS
12.4
12.4
12.55 12.55 12.20 764,800 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.1
26.1
25.60 26.10 25.50 11,428,900 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
23.7
23.7
24.20 24.30 23.65 4,200 0 0 0
VPG
3.8
3.8
3.87 3.87 3.59 596,500 0 0 0
VPH
3.7
3.7
3.63 3.75 3.60 32,200 0 0 0
VPI
57.6
57.6
57.50 57.60 55.90 898,900 0 0 0
VPR
8
8
8 8 8 0 0 0 0
VPS
8.9
8.9
8.55 8.99 8.55 19,800 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
12.9
12.9
12.50 13 11.65 9,100 0 0 0
VRE
25.8
25.8
25.75 26.35 25.50 2,820,600 0 0 0
VRG
16.7
16.7
16.80 16.80 16.60 5,000 0 0 0
VSA
19
19
19 19 19 100 0 0 0
VSC
24.6
24.6
24 24.60 23.55 8,376,400 0 0 0
VSE
8.3
8.3
8.10 8.30 8.10 600 0 0 0
VSF
24.7
24.7
27.10 27.40 24.70 6,700 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
43.3
43.3
43.30 43.30 43.05 4,800 0 0 0
VSI
28
28
28 28 28 300 0 0 0
VSM
14.3
14.3
14 14.30 14 1,300 0 0 0
VSN
15.3
15.3
15.30 15.30 15.30 300 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2 2,800 0 0 0
VTB
14.3
14.3
13.70 14.30 13.70 1,400 0 0 0
VTC
11.8
11.8
11.90 12 11.80 4,600 0 0 0
VTD
6
6
6.10 6.10 6 19,500 0 0 0
VTE
7.1
7.1
8.50 8.50 7.10 200 0 0 0
VTG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
51.9
51.9
50.90 52 50.90 4,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.6
11.6
11.60 11.65 11.55 59,500 0 0 0
VTP
72.2
72.2
69 74.10 69 925,900 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTR
10.7
10.7
10.70 10.70 10.40 9,700 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.90 15 14.70 18,700 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20 20.20 19.90 1,469,200 0 0 0
VUA
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
99.6
99.6
99.60 105 99.60 179,200 0 0 0
VW3
11.3
11.3
10.50 11.90 10.50 33,800 0 0 0
VWS
15
15
15 15 15 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
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
275
275
275 275 275 0 0 0 0
WSB
55.4
55.4
55.20 55.40 55.20 2,700 0 0 0
WSS
6.1
6.1
6.10 6.30 6.10 4,400 0 0 0
WTC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
X20
12.3
12.3
12.30 12.30 12.30 0 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
17
17
17 17 17 0 0 0 0
XHC
16.6
16.6
16.60 16.60 16.60 0 0 0 0
XLV
14
14
14 14 14 0 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
16.10 16.10 15 200 0 0 0
XPH
14.6
14.6
15.50 15.50 14.50 5,200 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.4
10.4
10.35 10.35 10.35 600 0 0 0
YEG
9.8
9.8
9.85 9.90 9.65 422,900 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
246.7
246.7
0 0 0 56,394,466 0 0 0
^UPCOM
125.6
125.6
0 0 0 39,587,519 0 0 0
^VN30
1,841.0
1,841.0
0 0 0 233,280,237 0 0 0
^VNINDEX
1,677.5
1,677.5
0 0 0 612,450,752 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |