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

NGÀY: [ 30/04 ]    [ 29/04 ]    [ 28/04 ]    [ 27/04 ]    [ 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
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.6
6.6
6.61 6.64 6.55 494,400 0 0 0
AAH
3.2
3.2
3.20 3.20 3.10 353,500 0 0 0
AAM
6.0
6.0
6.06 6.06 6.04 700 0 0 0
AAS
8.5
8.5
8.20 8.50 8.10 791,600 0 0 0
AAT
2.9
2.9
2.89 2.92 2.87 6,700 0 0 0
ABB
12.7
12.7
12.61 12.78 12.52 1,549,400 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
12.7
12.7
12.72 12.72 12.72 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 43,900 0 0 0
ACB
20.0
20.0
20.03 20.16 19.95 10,472,700 0 0 0
ACC
12.7
12.7
12.85 12.85 11.75 60,100 0 0 0
ACE
36.2
36.2
36.51 36.51 36.03 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 45 409,800 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
7.6
7.6
7.61 7.67 7.58 47,700 0 0 0
AG1
10.9
10.9
10.93 10.93 10.93 0 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.2
11.2
11.23 11.27 11.09 291,200 0 0 0
AGP
33.3
33.3
33.21 33.39 33.04 4,000 0 0 0
AGR
14.6
14.6
14.35 14.55 14.35 195,600 0 0 0
AGX
270.3
270.3
260.47 270.26 260.47 1,600 0 0 0
AIC
9.4
9.4
9.40 9.40 9.40 1,700 0 0 0
AIG
37.0
37.0
37.89 37.89 37.03 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
11.8
11.8
11.84 11.84 11.84 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
9.3
9.3
9.40 9.60 9 65,400 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 45,100 0 0 0
ANV
23.7
23.7
22.75 23.70 22.75 736,500 0 0 0
APF
44.3
44.3
44.06 44.68 43.18 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
13.2
13.2
13.23 13.23 13.23 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
45.8
45.8
45.80 45.80 45.80 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
54.4
54.4
54.40 54.40 54.40 100 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
AVG
10.1
10.1
9.90 10.10 9.90 102,900 0 0 0
BAB
10.2
10.2
10.23 10.23 10.14 500 0 0 0
BAF
31.6
31.6
31.55 31.59 31.36 1,087,200 0 0 0
BAL
7.6
7.6
7.63 7.63 7.63 0 0 0 0
BAX
32.0
32.0
32.00 32.00 32.00 0 0 0 0
BBH
13.5
13.5
13.51 13.51 13.51 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
11.5
11.5
11.51 11.51 11.51 3,500 0 0 0
BCA
18.6
18.6
19.20 19.20 18.60 3,300 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
8.3
8.3
8.33 8.40 7.91 26,900 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 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
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 0 0 0 0
BDT
9.1
9.1
9.30 9.30 9 4,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 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
51.8
51.8
51.28 52.22 51.19 147,300 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 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
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
27.80 28.37 27.56 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
36.5
36.5
36.45 36.55 36.08 4,798,100 0 0 0
BIG
5.5
5.5
5.46 5.55 5.37 131,300 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
16.6
16.6
16.94 16.94 16.55 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
8.0
8.0
8.04 8.04 8.04 600 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 4,800 0 0 0
BMC
13.5
13.5
13.30 13.50 13.30 15,100 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 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
15.2
15.2
15.05 15.44 15.01 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
117.8
117.8
119.28 119.28 116.91 131,800 0 0 0
BMS
13.4
13.4
13.55 14.12 13.36 114,200 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
17.3
17.3
17.29 17.29 17.29 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
23.5
23.5
22.57 23.79 22.38 2,300 0 0 0
BSA
20.9
20.9
20.90 20.90 20.90 2,200 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 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
33.5
33.5
32.82 33.55 32.36 209,300 0 0 0
BSL
10.4
10.4
10.43 10.43 10.43 9,700 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
18.3
18.3
16.38 18.31 16.38 12,200 0 0 0
BSR
24.9
24.9
25.02 25.91 24.33 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
21.7
21.7
22.37 22.55 21.37 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
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
15.4
15.4
15.42 15.42 15.42 0 0 0 0
BTV
11.0
11.0
10.95 10.95 10.95 100 0 0 0
BTW
62.9
62.9
62.92 62.92 62.92 0 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
12.3
12.3
12.50 12.50 12.25 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
41.9
41.9
41.93 42.03 41.78 196,600 0 0 0
BWS
33.8
33.8
33.78 33.78 33.78 100 0 0 0
BXH
12.1
12.1
12.09 12.09 12.09 0 0 0 0
C21
19
19
19 19 19 0 0 0 0
C22
16.7
16.7
16.67 16.67 16.67 0 0 0 0
C32
10.5
10.5
10.52 10.52 10.52 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
42.3
42.3
40.56 42.80 40.56 7,800 0 0 0
CAT
14.2
14.2
14.50 14.50 14.21 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
34.2
34.2
34.19 34.19 34.19 300 0 0 0
CCA
10.4
10.4
10.43 10.43 10.43 0 0 0 0
CCI
18.9
18.9
18.95 18.95 18.95 300 0 0 0
CCL
4.5
4.5
4.49 4.49 4.40 72,900 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.0
13.0
13.05 13.05 13.05 300 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
65.1
65.1
65.08 65.08 65.08 0 0 0 0
CDC
15.6
15.6
15.89 15.89 15.41 1,245,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.4
28.4
28.69 28.78 28.30 12,400 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.4
13.4
13.90 13.90 13.42 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
15.6
15.6
15.33 15.71 15.14 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
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.1
5.1
5.23 5.23 5.13 5,500 0 0 0
CHP
26.6
26.6
26.57 26.67 26.57 300 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
8.5
8.5
8.45 8.45 8.45 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
51.5
51.5
51.17 51.91 51.17 5,300 0 0 0
CKD
28.8
28.8
28.82 28.82 27.58 700 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
53.7
53.7
53.45 54.31 53.45 2,500 0 0 0
CLH
19.9
19.9
19.87 20.13 19.78 10,800 0 0 0
CLL
27.1
27.1
27.13 27.36 27.13 2,000 0 0 0
CLM
57.0
57.0
56.27 57.03 56.27 3,600 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.0
14.0
14.02 14.21 14.02 47,300 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.2
18.2
18.22 18.31 18.22 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
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.6
18.6
18.60 18.60 18.60 0 0 0 0
CMN
21
21
20.97 21.17 20.87 3,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.3
6.3
6.39 6.39 6.21 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
32.5
32.5
32.52 32.52 32.52 100 0 0 0
CNG
23.9
23.9
23.70 24 23.20 1,700 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 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
16.1
16.1
15.78 16.06 15.78 300 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
30.6
30.6
30.42 30.62 30.42 11,500 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 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
13.5
13.5
13.55 13.55 13.36 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
CTB
14.9
14.9
14.92 14.92 14.92 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
33.2
33.2
33.24 33.34 32.99 4,955,000 0 0 0
CTI
20.8
20.8
20.86 20.95 20.64 593,200 0 0 0
CTP
8
8
8.20 8.20 7.30 387,500 0 0 0
CTR
73.7
73.7
72.63 75.44 72.63 126,700 0 0 0
CTS
21.4
21.4
21.05 21.45 20.94 656,900 0 0 0
CTT
13.6
13.6
14.75 14.75 13.63 1,000 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 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
D11
8.8
8.8
9.58 9.58 8.79 300 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
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.0
3.0
3 3 2.95 8,600 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
19.7
19.7
19.81 19.95 19.64 852,100 0 0 0
DBD
48.9
48.9
48.86 48.86 48.19 7,600 0 0 0
DBM
21.4
21.4
21.42 21.42 21.42 0 0 0 0
DBT
10.8
10.8
10.75 10.80 10.75 24,200 0 0 0
DC1
5.9
5.9
5.93 5.93 5.63 3,600 0 0 0
DC2
6.0
6.0
5.38 6.04 5.38 700 0 0 0
DC4
8.2
8.2
8.15 8.18 8.03 193,800 0 0 0
DCF
38.1
38.1
38.13 38.13 38.13 0 0 0 0
DCG
22.2
22.2
22.21 22.21 22.21 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
41.9
41.9
41.32 42.21 40.94 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
DDH
5.8
5.8
5.77 5.77 5.77 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
25.3
25.3
25.31 25.59 25.03 325,200 0 0 0
DFC
25.7
25.7
25.72 25.72 25.72 900 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
48.4
48.4
47.60 48.40 46.89 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
42.0
42.0
42.12 42.12 41.27 60,700 0 0 0
DHB
11.8
11.8
11.80 12 11.50 31,100 0 0 0
DHC
30.3
30.3
29.92 30.54 29.65 205,500 0 0 0
DHD
28.4
28.4
28.39 28.39 28.39 1,600 0 0 0
DHG
94.6
94.6
94.86 94.86 94.39 21,800 0 0 0
DHM
6.6
6.6
6.65 6.65 6.60 900 0 0 0
DHN
22.3
22.3
19.84 22.33 19.84 1,500 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 300 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
12.8
12.8
12.88 13.02 12.64 10,008,600 0 0 0
DIH
8.1
8.1
8.09 8.09 8 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
58.2
58.2
58.17 58.17 58.17 100 0 0 0
DMN
5.9
5.9
5.86 5.86 5.86 2,000 0 0 0
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
55.9
55.9
55.86 55.86 55.86 0 0 0 0
DND
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 100 0 0 0
DNH
36.7
36.7
36.65 36.65 36.65 100 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 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
30.3
30.3
30.26 30.26 30.26 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.3
10.3
10.26 10.26 10.26 1,000 0 0 0
DP1
32.2
32.2
32.17 32.17 32.17 100 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
41.4
41.4
40.14 41.37 39.05 601,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
26.2
26.2
26.26 26.73 25.98 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
8.6
8.6
8.27 8.74 8.27 3,200 0 0 0
DRC
12.6
12.6
12.63 12.78 12.39 264,200 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 100 0 0 0
DRH
2.5
2.5
2.50 2.52 2.35 401,400 0 0 0
DRI
12.5
12.5
12.50 12.70 12.40 357,700 0 0 0
DRL
43.9
43.9
44.43 44.43 43.85 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
37.4
37.4
38.72 38.72 37.38 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
14.9
14.9
14.77 15.03 14.77 158,800 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
1.9
1.9
2 2 1.90 27,600 0 0 0
DTK
10.6
10.6
10.44 10.63 10.44 4,400 0 0 0
DTL
11.1
11.1
12.05 12.05 11.10 5,900 0 0 0
DTP
93.9
93.9
93.94 93.94 93.94 1,000 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 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
19.3
19.3
19.37 19.37 19.27 12,000 0 0 0
DVP
64.7
64.7
64.91 65.18 64.73 14,800 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 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
12.2
12.2
12.19 12.32 11.89 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
21.7
21.7
21.71 21.71 21.71 0 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 4,600 0 0 0
EIN
2.5
2.5
2.30 2.50 2.30 1,200 0 0 0
ELC
16.7
16.7
16.95 16.95 16.57 228,200 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.46 18.46 18.46 1,100 0 0 0
EVE
9.4
9.4
9.34 9.48 9.34 5,600 0 0 0
EVF
13.5
13.5
13.25 13.50 13.25 4,288,000 0 0 0
EVG
6.0
6.0
6.03 6.03 5.90 364,200 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
3.1
3.1
3.09 3.13 3.04 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
21.9
21.9
20.47 22.41 20.47 20,200 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
35.6
35.6
35.56 35.89 35.41 19,900 0 0 0
FOC
57.6
57.6
57.65 57.74 57.22 13,700 0 0 0
FOX
79.9
79.9
77.90 82 77.90 166,700 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
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
142.4
142.4
140.95 142.67 139.71 165,300 0 0 0
FSO
6.1
6.1
6.10 6.10 6.10 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 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
25.3
25.3
24.04 25.28 23.90 924,600 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
10.8
10.8
10.80 11 10.60 91,100 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
16
17.50 17.50 15.80 179,000 0 0 0
GDA
13.5
13.5
13.50 13.60 13.50 32,400 0 0 0
GDT
17.3
17.3
17.23 17.59 17.18 21,900 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.3
14.3
14.62 14.62 14.14 1,611,300 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
29.3
29.3
29.60 29.76 29 3,179,600 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.6
9.6
9.61 9.61 9.52 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
69.9
69.9
69.48 70.45 68.22 1,308,700 0 0 0
GMH
7.7
7.7
7.72 7.72 7.72 0 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
27.5
27.5
27.55 27.55 27.55 0 0 0 0
GPC
2
2
2 2.10 2 49,800 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 6,800 0 0 0
GSP
10.1
10.1
10.09 10.23 10.09 15,400 0 0 0
GTA
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GTD
166.9
166.9
166.90 166.90 166.90 0 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 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
83.5
83.5
83.55 83.55 83.55 0 0 0 0
H11
8.6
8.6
8.60 8.60 8.60 0 0 0 0
HAC
8.7
8.7
9 9 8.70 500 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 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
52.4
52.4
53.70 53.70 51.87 764,900 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
28.6
28.6
28.64 28.64 28.64 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
4.9
4.9
5 5.10 4.90 1,587,300 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 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
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
20.0
20.0
19.96 19.96 19.96 0 0 0 0
HCD
6.2
6.2
6.21 6.22 6.16 8,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
20.9
20.9
20.65 20.95 20.43 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
8.2
8.2
8.43 8.43 8.16 5,400 0 0 0
HD8
7
7
7 7 7 0 0 0 0
HDA
5.9
5.9
6 6 5.91 6,800 0 0 0
HDB
25.1
25.1
25.55 25.55 25.05 14,276,900 0 0 0
HDC
15.6
15.6
15.61 15.87 15.26 1,347,300 0 0 0
HDG
25.3
25.3
25.09 25.41 24.41 2,565,000 0 0 0
HDM
34.7
34.7
34.86 34.96 34.67 3,000 0 0 0
HDP
25.8
25.8
26.80 26.80 25.80 700 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34.8
34.8
34.50 35 33.95 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
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 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
182.0
182.0
182.74 182.74 176.20 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
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.46 11.64 11.36 414,000 0 0 0
HHS
12.9
12.9
12.60 13.10 12.30 3,937,000 0 0 0
HHV
11.2
11.2
11.19 11.43 11.10 2,811,600 0 0 0
HID
5.1
5.1
5.21 5.38 5 623,400 0 0 0
HII
4.9
4.9
4.93 4.99 4.90 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
20.6
20.6
18.27 20.77 18.08 10,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
11.8
11.8
12.01 12.10 11.82 1,600 0 0 0
HLD
15.9
15.9
15.99 15.99 15.80 2,100 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 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
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.6
10.6
10.46 11.11 10.46 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
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.5
10.5
10.70 10.80 10.40 91,300 0 0 0
HNF
26.4
26.4
26.44 26.44 26.44 0 0 0 0
HNG
6.1
6.1
6 6.20 6 1,472,700 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 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
24.4
24.4
24.36 24.64 24.32 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
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
26.3
26.3
26.32 26.32 26.32 200 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
36.6
36.6
36.61 36.61 36.61 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
11.2
11.2
11.31 11.38 11.15 1,550,600 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
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.5
4.5
4.70 4.90 4.40 88,000 0 0 0
HT1
14.2
14.2
14.21 14.41 14.11 256,000 0 0 0
HTC
33.0
33.0
33.04 33.04 33.04 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,500 0 0 0
HTG
34.5
34.5
34.40 34.49 34.24 7,300 0 0 0
HTI
22.3
22.3
22.35 22.53 22.26 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
4.7
4.7
4.67 4.71 4.62 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
10.0
10.0
10.03 10.03 10.03 0 0 0 0
HU1
5.9
5.9
6.71 6.71 5.85 1,700 0 0 0
HU4
8.8
8.8
9.12 9.12 8.85 12,000 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 3,000 0 0 0
HUB
11.7
11.7
12.27 12.27 11.70 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
4.6
4.6
4.90 5 4.60 36,300 0 0 0
HVH
10.6
10.6
10.59 10.73 10.55 59,500 0 0 0
HVN
21.4
21.4
21.60 21.65 21.35 544,000 0 0 0
HVT
26.4
26.4
26.15 26.43 26.05 1,000 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 4,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 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
30.7
30.7
30.61 30.70 30.61 500 0 0 0
ICT
16.8
16.8
16.82 16.82 16.82 100 0 0 0
IDC
41.0
41.0
39.36 41.01 39.27 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
243.2
243.2
243.22 243.22 243.22 0 0 0 0
IDV
23.3
23.3
23.30 23.30 22.90 7,800 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 200 0 0 0
IJC
9.5
9.5
9.48 9.52 9.44 632,700 0 0 0
ILA
5.2
5.2
5.40 5.50 5.20 31,800 0 0 0
ILB
19.8
19.8
20.00 20.00 19.82 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
54.7
54.7
54.79 54.79 54.40 12,700 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 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
13.5
13.5
13.04 13.48 12.70 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
23.2
23.2
23.60 23.60 22.38 700 0 0 0
IST
35.2
35.2
35.15 35.15 35.15 0 0 0 0
ITC
10.3
10.3
10.51 10.60 10.28 63,600 0 0 0
ITD
13.8
13.8
13.86 13.86 13.60 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
7.0
7.0
6.76 6.96 6.76 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
11.7
11.7
12.03 12.03 11.19 222,100 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
5.2
5.2
5.29 5.29 5.19 13,600 0 0 0
KHD
16.4
16.4
16.36 16.36 16.36 0 0 0 0
KHG
5.3
5.3
5.33 5.36 5.25 3,460,800 0 0 0
KHP
9.9
9.9
9.74 9.92 9.74 14,700 0 0 0
KHS
13.4
13.4
13.48 13.48 13.31 1,600 0 0 0
KHW
22.8
22.8
22.82 22.82 22.82 1,000 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 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
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
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.3
21.3
21.31 21.31 21.31 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
23.9
23.9
23.85 23.85 23.85 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
18.6
18.6
18.48 19.12 18 45,800 0 0 0
L40
28.8
28.8
29.09 29.09 28.64 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
9.4
9.4
9.25 9.42 9.25 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
18.3
18.3
18.47 18.47 18.35 1,000 0 0 0
LBM
29.6
29.6
29.10 29.95 29 4,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.8
8.8
9.04 9.04 8.82 742,000 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
27.4
27.4
27.39 27.39 27.39 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
49.8
49.8
50.55 50.55 49 8,500 0 0 0
LHG
25.9
25.9
25.80 26.22 25.80 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
30.7
30.7
31.49 31.49 30.55 12,400 0 0 0
LKW
32.2
32.2
32.26 32.26 32.17 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
12.6
12.6
12.58 12.58 12.58 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
9.2
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
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
M10
21.3
21.3
21.29 21.29 21.29 0 0 0 0
MA1
33.4
33.4
28.70 33.40 28.70 600 0 0 0
MAC
12.8
12.8
12.64 13 12.64 8,600 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
20.5
20.5
20.62 20.66 20.38 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
18.9
18.9
18.44 18.91 17.49 2,394,800 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 0 0 0 0
MCM
24.6
24.6
24.42 24.61 24.42 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
9.7
9.7
9.61 9.70 9.51 8,100 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
37.5
37.5
39.81 39.81 37.50 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
7.1
7.1
7.07 7.07 7.07 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
12.4
12.4
12.26 12.45 12.26 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
8.8
8.8
9.01 9.01 8.81 10,200 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.0
18.0
17.75 18.13 17.75 195,300 0 0 0
MKP
26.5
26.5
26.59 26.59 26.49 1,000 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
21.3
21.3
21.20 21.30 21.20 3,000 0 0 0
MML
31.2
31.2
31.20 31.60 31 38,000 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 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
9.6
9.6
9.58 9.67 9.54 4,532,600 0 0 0
MSH
35.2
35.2
35.44 35.49 35.05 180,300 0 0 0
MSN
75.1
75.1
75.40 75.70 74.30 3,191,700 0 0 0
MSR
45.2
45.2
46.52 47.20 44.07 2,062,200 0 0 0
MST
8.5
8.5
8.60 8.70 8.20 2,423,000 0 0 0
MTA
13.4
13.4
13.07 14.75 13.07 16,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
22.5
22.5
22.47 22.47 22.47 100 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 400 0 0 0
MTP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 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
14.9
14.9
14.57 15.42 14.47 58,700 0 0 0
MVN
49.4
49.4
48.70 49.40 47.50 11,800 0 0 0
MWG
76.8
76.8
77.20 77.59 75.42 3,806,200 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
7.8
7.8
7.66 7.75 7.56 50,700 0 0 0
NAP
9.4
9.4
9.44 9.44 9.44 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
15.2
15.2
15.19 15.24 15.19 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
9.3
9.3
9.81 9.81 9.07 189,900 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
15.9
15.9
16.02 16.02 15.92 200 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.1
10.1
10.20 10.70 10 55,100 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.0
83.0
83.16 83.61 82.97 6,700 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 8,600 0 0 0
NDC
159.6
159.6
159.55 159.55 159.55 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
5.7
5.7
5.74 5.74 5.74 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
60.2
60.2
60.22 60.22 60.22 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.4
11.4
11.32 11.59 11.32 89,200 0 0 0
NHC
21.0
21.0
20.48 20.96 20.48 200 0 0 0
NHH
10.1
10.1
10 10.10 9.95 10,700 0 0 0
NHT
9.5
9.5
9.46 9.46 9.46 100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.3
12.3
12.27 12.27 12.27 0 0 0 0
NKG
12.3
12.3
12.23 12.41 12.18 2,066,200 0 0 0
NLG
27.2
27.2
27.18 27.72 26.64 2,050,800 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
42.2
42.2
44.01 44.06 42.21 134,700 0 0 0
NNT
57.3
57.3
59.97 60.16 57.30 4,500 0 0 0
NO1
5.5
5.5
5.40 5.46 5.37 38,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
13.0
13.0
12.96 12.96 12.96 0 0 0 0
NRC
5.8
5.8
5.80 5.80 5.50 2,545,600 0 0 0
NSC
71.3
71.3
71.87 71.87 71.28 800 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
17.4
17.4
17.36 17.36 17.36 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
NTF
19.1
19.1
19.10 19.10 19.10 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
15.8
15.8
15.45 15.80 15.45 243,400 0 0 0
NTP
45.2
45.2
44.05 45.43 43.97 453,800 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 5,300 0 0 0
NVB
10.7
10.7
10.70 10.80 10.60 73,700 0 0 0
NVL
13.7
13.7
13.72 13.86 13.02 16,772,400 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4 4.20 4 200 0 0 0
OCB
9.5
9.5
9.57 9.61 9.39 807,900 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
13.8
13.8
14.04 14.53 13.55 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
ORS
13.5
13.5
13.05 13.45 12.95 1,405,300 0 0 0
PAC
21.8
21.8
21.27 22.09 21.27 718,900 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
25.75 26.25 25.75 197,000 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
66.2
66.2
66.24 66.52 65.37 9,400 0 0 0
PBC
5.7
5.7
5.70 5.80 5.70 10,000 0 0 0
PBP
11.8
11.8
11.24 12.17 11.15 1,100 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 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
18.2
18.2
18.21 18.21 18.21 500 0 0 0
PCF
4
4
4 4 4 7,200 0 0 0
PCH
19.0
19.0
18.79 19.07 18.69 124,800 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
19.1
19.1
19.36 19.36 18.52 51,300 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 900 0 0 0
PDN
104.7
104.7
106.51 106.51 104.56 1,000 0 0 0
PDR
15.7
15.7
15.50 15.70 15.30 6,311,500 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
40.3
40.3
40.33 40.33 40.33 200 0 0 0
PET
44.1
44.1
45.81 47 43.05 1,077,400 0 0 0
PFL
2.1
2.1
2.10 2.20 2 142,400 0 0 0
PGB
11.1
11.1
11.16 11.16 11.07 1,300 0 0 0
PGC
12.6
12.6
12.65 12.69 12.55 18,900 0 0 0
PGD
23.5
23.5
23.50 23.55 23.45 4,100 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 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
20.8
20.8
20.86 21.39 20.59 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
66.9
66.9
66.87 66.87 66.87 0 0 0 0
PHP
32.1
32.1
32.25 32.45 31.47 47,900 0 0 0
PHR
32.8
32.8
33.32 33.32 32.56 218,900 0 0 0
PHS
11.6
11.6
11.58 11.58 11.58 0 0 0 0
PIA
26.2
26.2
26.20 26.20 26.20 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 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
6.3
6.3
6.40 6.40 6.30 110,400 0 0 0
PJC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
PJS
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PJT
7.8
7.8
7.85 7.85 7.85 100 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
61.5
61.5
61.50 61.50 61.50 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
37.3
37.3
37.60 38.18 37.22 1,984,000 0 0 0
PMB
9.9
9.9
9.81 9.90 9.81 8,600 0 0 0
PMC
136.3
136.3
126.22 136.25 126.22 200 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
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
36.1
36.1
36.10 36.10 36.10 0 0 0 0
PNC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
PND
7.5
7.5
7.50 7.50 7.50 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 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
19.4
19.4
18.62 19.40 18.62 1,100 0 0 0
POV
7.3
7.3
7.59 7.59 7.30 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
24.8
24.8
24.89 24.98 24.80 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
5.8
5.8
5.80 5.80 5.80 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
21.8
21.8
21.75 21.85 21.75 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
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.8
12.8
12.77 12.92 12.62 81,300 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 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
7.5
7.5
7.41 7.51 7.32 19,800 0 0 0
PTB
36.3
36.3
36.84 36.84 36.03 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
9.1
9.1
9.10 9.10 9.10 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
PTM
5.5
5.5
5.69 5.69 5.47 4,500 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 0 0 0 0
PTS
8.4
8.4
8.43 8.43 8.43 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
19.3
19.3
19.53 19.65 18.99 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
68.3
68.3
68.96 69.58 68.26 25,300 0 0 0
PVM
19.5
19.5
19 19.50 19 1,100 0 0 0
PVO
7.0
7.0
7.00 7.30 6.90 58,700 0 0 0
PVP
13.6
13.6
13.71 13.90 13.57 117,700 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
31.58 32 30.50 4,711,000 0 0 0
PVT
19
19
18.82 19.23 18.64 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
12.3
12.3
12.33 12.33 12.33 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
20.3
20.3
23.15 23.15 20.25 200 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
30.6
30.6
29.53 30.58 29.53 900 0 0 0
QNS
44.5
44.5
44.54 44.54 44.26 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
13.9
13.9
13.87 13.87 13.87 4,200 0 0 0
QPH
34.1
34.1
34.10 34.10 34.10 500 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 200 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
31.8
31.8
31.79 31.79 31.79 0 0 0 0
QTP
12.8
12.8
12.90 13.10 12.70 634,500 0 0 0
RAL
81.7
81.7
81.65 82.31 81.65 1,300 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 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
10.8
10.8
10.78 10.78 10.78 500 0 0 0
REE
56.7
56.7
57.13 57.39 56 888,000 0 0 0
RIC
11
11
11 11 11 0 0 0 0
RTB
26.6
26.6
26.63 26.63 26.44 6,700 0 0 0
RYG
10.0
10.0
9.76 10.04 9.76 124,600 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
63.5
63.5
63.52 63.52 63.52 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
41.2
41.2
41.59 41.73 41.07 408,500 0 0 0
SAC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
SAF
47.8
47.8
47.78 47.78 47.78 4,200 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.60 6.60 6.38 206,500 0 0 0
SAS
32.1
32.1
31.88 32.24 31.52 5,200 0 0 0
SAV
12.3
12.3
12.38 12.76 12.33 15,400 0 0 0
SB1
6.4
6.4
6.35 6.35 6.35 600 0 0 0
SBA
26.7
26.7
26.61 26.65 26.61 2,100 0 0 0
SBB
16.1
16.1
16.14 16.14 16.14 0 0 0 0
SBD
7.0
7.0
7.03 7.03 7.03 0 0 0 0
SBG
9.5
9.5
9.54 9.71 9.42 241,900 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
32.7
32.7
32.66 32.66 32.66 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
16.6
16.6
17.01 17.01 16.50 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
50.3
50.3
51.03 51.03 50.08 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
SDC
5.9
5.9
5.91 5.91 5.91 100 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
10.0
10.0
9.96 9.96 9.96 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 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
29.7
29.7
29.71 29.71 29.71 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
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.6
16.6
16.54 16.72 16.54 7,100 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 2,300 0 0 0
SFC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
SFG
10.0
10.0
10.02 10.02 10.02 500 0 0 0
SFI
25.8
25.8
24.55 25.80 24.55 1,600 0 0 0
SFN
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SGB
12.4
12.4
12.30 12.40 12.30 36,000 0 0 0
SGC
80.2
80.2
80.16 80.16 80.16 400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
20.3
20.3
18.45 20.25 17.13 2,900 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 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
12.7
12.7
12.88 12.96 12.67 82,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 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
9.5
9.5
9.52 9.52 9.52 1,200 0 0 0
SHE
6.9
6.9
6.50 6.90 6.50 800 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
32.4
32.4
32.45 32.45 32.35 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
38.5
38.5
38.51 38.51 38.51 0 0 0 0
SJ1
10.2
10.2
10.24 10.24 10.24 300 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
8.6
8.6
8.57 8.76 8.50 46,300 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
7.4
7.4
7.40 7.40 7.40 0 0 0 0
SKV
23.6
23.6
23.59 23.59 23.59 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
39.2
39.2
38.88 39.36 38.49 30,900 0 0 0
SMC
12.3
12.3
12.30 12.30 11.95 165,700 0 0 0
SMN
9.3
9.3
8.99 9.28 8.90 20,800 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 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
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 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
40.5
40.5
40.40 40.48 39.71 6,000 0 0 0
SRF
6.3
6.3
6.38 6.38 6.12 23,200 0 0 0
SSB
13.9
13.9
13.94 13.94 13.82 1,853,300 0 0 0
SSC
27.3
27.3
27.26 27.26 27.26 0 0 0 0
SSG
7.9
7.9
8.20 8.20 7.90 12,100 0 0 0
SSH
74.3
74.3
74.32 74.32 74.32 0 0 0 0
SSI
22.0
22.0
21.70 21.98 21.38 18,136,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 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
12.5
12.5
12.18 12.73 12.18 9,500 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
17.9
17.9
17.50 17.99 17.01 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
9.8
9.8
9.90 10.30 9.76 37,000 0 0 0
SWC
24
24
24.60 24.70 23.90 20,700 0 0 0
SZB
37.4
37.4
37.48 37.48 37.31 1,400 0 0 0
SZC
26.2
26.2
25.99 26.47 25.99 241,900 0 0 0
SZE
8.1
8.1
8.18 8.47 8.09 8,700 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 100 0 0 0
SZL
27.0
27.0
27.17 27.34 26.94 27,700 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.3
10.3
10.17 10.35 10.00 22,500 0 0 0
TAB
20
20
19 21 19 25,900 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.7
32.7
33.00 33.00 32.62 5,100 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
28.1
28.1
28.65 28.70 27.77 15,385,300 0 0 0
TCH
14.7
14.7
14.59 15.09 14.32 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
31.2
31.2
31.15 31.38 30.92 31,800 0 0 0
TCM
20.6
20.6
20.63 20.73 20.36 972,900 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
29.3
29.3
29.52 29.52 29.34 1,200 0 0 0
TDB
39.0
39.0
39.05 39.05 39.05 0 0 0 0
TDC
10.1
10.1
9.97 10.10 9.92 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
54.3
54.3
55.58 55.58 54.34 600 0 0 0
TDP
26.8
26.8
26.82 28.32 26.50 324,500 0 0 0
TDS
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDT
7.0
7.0
6.79 6.97 6.70 78,200 0 0 0
TDW
45.3
45.3
45.31 45.31 45.31 100 0 0 0
TED
58.0
58.0
58.04 58.04 58.04 0 0 0 0
TEG
6.0
6.0
5.95 6 5.95 4,800 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 100 0 0 0
TFC
49.2
49.2
45.54 49.24 45.54 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
37.2
37.2
37.65 37.78 37.17 7,800 0 0 0
THM
8
8
8 8 8 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 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
8.3
8.3
8.38 8.38 8.20 26,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 100 0 0 0
TID
19.9
19.9
19.93 19.93 19.93 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
16.9
16.9
17.04 17.04 16.90 16,800 0 0 0
TIS
5.1
5.1
4.90 5.10 4.90 500 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 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
14.4
14.4
14.83 14.83 12.44 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
47.3
47.3
47.32 47.51 47.02 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
TMB
54.1
54.1
53.19 54.14 53.19 8,500 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
65.9
65.9
65.90 65.90 65.90 0 0 0 0
TMP
53.1
53.1
53.09 53.09 53.09 900 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
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.6
13.6
13.73 13.73 13.60 700 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 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
20.9
20.9
20.57 21.12 20.01 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
TNP
20.6
20.6
20.44 20.62 20.44 200 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
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
168.9
168.9
165.76 168.89 162.82 21,200 0 0 0
TOT
13.8
13.8
13.76 13.76 13.76 0 0 0 0
TOW
34.9
34.9
34.89 34.89 34.89 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
64.0
64.0
64.00 64.00 64.00 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
34.5
34.5
34.08 34.52 33.59 8,100 0 0 0
TRC
17.0
17.0
17.04 17.08 16.89 41,600 0 0 0
TRS
35.3
35.3
35.29 35.29 35.29 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6.3
6.3
6.90 7.10 6.10 49,700 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
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.5
37.5
37.49 37.49 37.49 100 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.7
4.7
4.77 4.77 4.39 6,600 0 0 0
TTA
11.5
11.5
11.35 11.55 11.05 523,900 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
61.4
61.4
61.39 61.39 61.39 100 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
14.7
14.7
14.74 14.93 14.65 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
20.7
20.7
20.69 20.69 20.69 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
16.0
16.0
15.95 15.95 15.95 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
13.0
13.0
13.00 13.00 13.00 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
9.9
9.9
9.95 10.04 9.58 165,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.2
8.2
8.20 8.30 8 239,500 0 0 0
TVS
12.4
12.4
12.43 12.43 12.24 9,700 0 0 0
TVT
15.0
15.0
15.20 15.29 15.01 16,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
4.60 5 4.60 41,600 0 0 0
TYA
16.0
16.0
16.12 16.34 16.03 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
27.7
27.7
27.73 27.73 27.73 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
6.7
6.7
6.72 6.72 6.72 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
16.3
16.3
16.28 16.28 16.28 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
VAV
31.3
31.3
33.62 33.62 31.25 300 0 0 0
VBC
20.1
20.1
20.11 20.11 20.11 0 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
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
24.4
24.4
24.56 24.56 23.72 1,900,400 0 0 0
VC6
21.4
21.4
21.42 21.42 21.42 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
57.5
57.5
57.52 57.82 57.22 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
19.0
19.0
18.88 19.55 18.70 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
37.5
37.5
37.92 37.92 36.97 104,800 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
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
45.4
45.4
45.41 45.41 45.41 200 0 0 0
VDS
14.4
14.4
14.40 14.55 14.20 403,300 0 0 0
VDT
10.8
10.8
10.76 10.76 10.76 200 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
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 33 213,600 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
47.5
47.5
47.56 47.75 47.46 4,100 0 0 0
VFR
10
10
10 10 10 1,000 0 0 0
VGC
41.9
41.9
41.44 41.96 40.78 407,100 0 0 0
VGG
40.2
40.2
40.43 40.43 40.24 300 0 0 0
VGI
86.9
86.9
85.04 89.46 84.85 416,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 1,800 0 0 0
VGP
24.6
24.6
24.70 24.70 24.50 7,200 0 0 0
VGR
74.8
74.8
74.85 74.85 73.44 1,800 0 0 0
VGS
22.0
22.0
21.83 22.22 21.83 132,900 0 0 0
VGT
11.4
11.4
11.51 11.60 11.31 642,100 0 0 0
VGV
42.2
42.2
42.20 42.20 42.20 0 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
55.4
55.4
56.33 56.81 54.65 3,160,700 0 0 0
VIB
14.5
14.5
14.46 14.55 14.33 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
14.8
14.8
15.22 15.22 14.84 8,100 0 0 0
VIG
4.7
4.7
4.60 4.70 4.60 11,600 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.0
15.0
15.16 15.16 14.98 200 0 0 0
VIP
10.5
10.5
10.59 10.68 10.45 322,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.7
22.7
22.69 22.69 22.69 0 0 0 0
VIW
38.2
38.2
33 38.20 33 125,500 0 0 0
VIX
16.1
16.1
15.38 16.14 15.24 38,743,600 0 0 0
VJC
125.8
125.8
125.62 125.77 122.69 992,900 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
43.3
43.3
43.57 43.96 43.28 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
37.8
37.8
37.84 37.84 37.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.4
4.4
4.30 4.50 4.30 9,300 0 0 0
VMD
15.2
15.2
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
59.6
59.6
53.35 59.58 53.35 5,000 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
16.51 16.51 15.36 200 0 0 0
VNB
14.5
14.5
14.50 14.50 14.30 18,200 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 300 0 0 0
VND
16.1
16.1
15.65 16.05 15.50 6,904,900 0 0 0
VNF
13.6
13.6
13.72 13.72 13.45 900 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
59.1
59.1
58.97 59.26 58.39 1,825,200 0 0 0
VNP
19.2
19.2
19.63 19.72 18.77 34,300 0 0 0
VNR
18.9
18.9
18.92 18.92 18.65 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
0.3
0.3
0.30 0.30 0.30 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
25.6
25.6
25.15 25.64 25.06 11,428,900 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
21.5
21.5
22.04 22.13 21.54 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
52.4
52.4
52.27 52.36 50.82 898,900 0 0 0
VPL
81.9
81.9
82 82 78.80 887,200 0 0 0
VPR
7.0
7.0
7.00 7.00 7.00 0 0 0 0
VPS
8.3
8.3
8.03 8.44 8.03 19,800 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 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
24.9
24.9
24.87 25.45 24.63 2,820,600 0 0 0
VRG
15.7
15.7
15.76 15.76 15.58 5,000 0 0 0
VSA
18.1
18.1
18.07 18.07 18.07 100 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
41.3
41.3
41.31 41.31 41.07 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
15.1
15.1
15.06 15.06 15.06 300 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
9.6
9.6
9.65 9.73 9.56 4,600 0 0 0
VTD
6
6
6.10 6.10 6 19,500 0 0 0
VTE
7.0
7.0
8.35 8.35 6.98 200 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
38.7
38.7
37.99 38.81 37.99 4,000 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.60 10.51 59,500 0 0 0
VTP
61.5
61.5
58.79 63.14 58.79 925,900 0 0 0
VTQ
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTR
10.6
10.6
10.70 10.70 10.40 8,400 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
VW3
11.3
11.3
10.50 11.90 10.50 33,800 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 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
52.5
52.5
52.29 52.48 52.29 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
11.3
11.3
11.26 11.26 11.26 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
14.8
14.8
14.81 14.81 14.81 0 0 0 0
XLV
12.6
12.6
12.62 12.62 12.62 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
14.1
14.1
15.11 15.11 14.08 200 0 0 0
XPH
14.5
14.5
15.50 15.50 14.50 300 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
9.2
9.2
9.21 9.25 9.02 422,900 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,841.0
1,841.0
0 0 0 233,280,237 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |