DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/04/2026

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 09/04/2026

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
6.8
6.8
6.79 6.85 6.75 1,961,000 0 0 0
AAH
3.3
3.3
3.20 3.30 3.20 157,300 0 0 0
AAM
6.3
6.3
6.25 6.42 6.19 6,100 0 0 0
AAS
8.8
8.8
9.30 9.30 8.70 1,104,400 0 0 0
AAT
2.9
2.9
2.91 2.91 2.88 19,800 0 0 0
ABB
12.7
12.7
12.96 13.04 12.70 431,500 0 0 0
ABC
11.4
11.4
11.30 11.50 11.30 5,400 0 0 0
ABI
19.5
19.5
20.20 20.20 19.50 48,900 0 0 0
ABR
12.7
12.7
12.72 12.72 12.72 0 0 0 0
ABS
2.9
2.9
2.85 2.94 2.85 229,200 0 0 0
ABT
60
60
60.40 60.40 59.80 17,500 0 0 0
ABW
10.7
10.7
10.70 10.70 10.60 86,300 0 0 0
ACB
20.5
20.5
20.72 20.72 20.46 5,141,500 0 0 0
ACC
12.5
12.5
12.35 12.55 12.10 6,200 0 0 0
ACE
35.3
35.3
35.55 35.55 35.17 1,900 0 0 0
ACL
12.3
12.3
12.35 12.40 12.30 3,600 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
46.5
46.5
47 47 45.90 539,300 0 0 0
ADC
17.9
17.9
17.90 17.90 17.90 500 0 0 0
ADG
9.0
9.0
8.99 8.99 8.99 0 0 0 0
ADS
7.7
7.7
7.72 7.73 7.66 82,800 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 1,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.59 11.95 11.45 1,152,500 0 0 0
AGP
33.6
33.6
33.75 33.75 33.21 2,300 0 0 0
AGR
15
15
15.30 15.30 15 365,100 0 0 0
AGX
270.3
270.3
230.11 270.26 230.11 4,800 0 0 0
AIC
10
10
9.40 10 9.40 200 0 0 0
AIG
37.0
37.0
37.12 37.20 37.03 10,700 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
7.7
7.7
7.70 7.90 7.70 21,100 0 0 0
AMC
11.9
11.9
11.93 11.93 11.00 1,700 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13
13
13 13 13 3,700 0 0 0
AMS
9.3
9.3
9.50 10 8.90 88,600 0 0 0
AMV
1.9
1.9
1.80 1.90 1.70 1,119,200 0 0 0
ANV
25
25
24.20 25.40 24.10 1,688,200 0 0 0
APF
43.3
43.3
43.97 43.97 43.27 9,400 0 0 0
APG
5.2
5.2
5.35 5.35 5.10 866,000 0 0 0
APH
5.6
5.6
5.58 5.58 5.53 76,300 0 0 0
API
5.8
5.8
5.80 5.80 5.60 111,900 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.8
4.8
4.70 4.90 4.70 3,500 0 0 0
APS
6.2
6.2
6.30 6.30 6.20 300,100 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
5.9
5.9
5.81 5.90 5.78 579,200 0 0 0
ASP
6.1
6.1
6.12 6.20 6.02 323,500 0 0 0
AST
57.5
57.5
57.11 57.52 57.11 300 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
49.1
49.1
50.80 51 49.10 1,600 0 0 0
AVG
10.1
10.1
10.10 10.40 9.90 162,500 0 0 0
BAB
10.5
10.5
10.51 10.51 10.42 8,800 0 0 0
BAF
32.0
32.0
32.23 32.23 31.73 1,552,600 0 0 0
BAL
6.5
6.5
6.49 6.49 6.49 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 100 0 0 0
BBH
15.0
15.0
16.92 16.92 14.97 500 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
11.4
11.4
11.41 11.41 11.41 900 0 0 0
BCA
19.4
19.4
18.90 19.50 18.90 38,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.10 82,200 0 0 0
BCE
8.4
8.4
8.33 8.44 8.25 19,000 0 0 0
BCF
40.5
40.5
37.72 40.55 37.72 500 0 0 0
BCM
55.2
55.2
54.30 56.30 54.30 644,700 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
33.3
33.3
31.56 33.31 30.68 55,600 0 0 0
BDT
9.2
9.2
9.20 9.20 9 8,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 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
52.50 52.50 51.47 85,900 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 5,600 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
28.5
28.5
28.42 28.46 27.66 4,300 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24
24
24 24.05 23.75 66,000 0 0 0
BID
37.6
37.6
37.93 38.07 37.47 8,138,800 0 0 0
BIG
5.5
5.5
5.55 5.63 5.46 167,600 0 0 0
BIO
12.4
12.4
13.06 14.16 12.42 1,700 0 0 0
BKC
16.9
16.9
16.86 16.94 16.48 40,700 0 0 0
BKG
2.6
2.6
2.60 2.63 2.51 45,800 0 0 0
BLI
9
9
8.80 9.20 8.60 2,900 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.4
21.4
21.54 21.54 21.44 1,000 0 0 0
BMC
13.4
13.4
13.50 13.65 12.70 50,500 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
20
20
20 20 20 200 0 0 0
BMI
15.2
15.2
15.34 15.39 15.15 592,700 0 0 0
BMJ
9.5
9.5
9 9.50 9 2,000 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
123.3
123.3
125.99 125.99 122.30 145,100 0 0 0
BMS
14.0
14.0
14.12 14.22 13.74 123,900 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
5.9
5.9
6.10 6.10 5.90 29,700 0 0 0
BNW
16.0
16.0
16.04 16.04 16.04 0 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
11.0
11.0
10.93 11.02 10.93 400 0 0 0
BRR
18.4
18.4
18.41 18.41 18.41 0 0 0 0
BRS
24.0
24.0
23.98 23.98 23.51 1,100 0 0 0
BSA
20.5
20.5
20.60 20.60 20.50 7,400 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
17.5
17.5
17.60 17.80 17.50 20,600 0 0 0
BSI
33.8
33.8
33.68 34.27 33.64 361,400 0 0 0
BSL
10.5
10.5
10.52 10.52 10.43 10,700 0 0 0
BSP
10.7
10.7
10.73 10.73 10.73 100 0 0 0
BSQ
15.6
15.6
15.64 15.64 15.64 20,000 0 0 0
BSR
24.7
24.7
25.51 25.71 24.72 8,885,200 0 0 0
BT1
11.4
11.4
11.40 11.40 11.40 100 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 0 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
22.2
22.2
22.37 22.37 21.46 2,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.4
8.4
8.50 8.50 8.37 15,800 0 0 0
BTS
5.1
5.1
5.10 5.10 5.10 0 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
11.5
11.5
11.52 11.52 11.52 0 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
79.8
79.8
82.60 83 79.50 575,200 0 0 0
BVL
12.5
12.5
12.50 12.50 12.50 200 0 0 0
BVN
21.2
21.2
21.20 21.20 21.20 0 0 0 0
BVS
27.5
27.5
28.40 28.50 27.50 158,900 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.2
42.2
42.12 42.37 41.88 106,200 0 0 0
BWS
33.5
33.5
33.49 33.49 33.49 200 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
10.2
10.2
10.18 10.33 10.13 11,500 0 0 0
C47
10.9
10.9
10.80 10.85 10.10 92,300 0 0 0
C4G
7.5
7.5
7.30 7.60 7.10 1,236,700 0 0 0
C69
16
16
16.10 16.10 15.70 289,100 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
7.2
7.2
7.20 7.20 7.20 100 0 0 0
CAN
27
27
27 27 27 100 0 0 0
CAP
42.1
42.1
42.33 42.33 41.40 12,800 0 0 0
CAT
14.5
14.5
14.60 15.08 14.50 3,600 0 0 0
CBI
13
13
13 13 13 800 0 0 0
CBS
25.7
25.7
24.70 25.70 24.60 2,100 0 0 0
CC1
33.3
33.3
33.43 33.52 33.33 400 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 18.95 500 0 0 0
CCL
4.6
4.6
4.59 4.59 4.51 51,800 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 13.05 200 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
16.0
16.0
15.41 16.02 15.31 1,369,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.2
29.2
29.76 29.76 29.17 5,800 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.2
13.2
13.23 13.23 13.23 500 0 0 0
CDR
4.3
4.3
4.40 4.40 4.30 3,300 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.5
16.5
16.67 17.33 16.29 18,671,400 0 0 0
CET
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
21
21
21 21 21 100 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 11.01 900 0 0 0
CHC
5.1
5.1
5.13 5.13 5.13 0 0 0 0
CHP
26.6
26.6
26.39 26.62 26.39 9,700 0 0 0
CHS
11
11
11 11 11 200 0 0 0
CI5
4.9
4.9
4.90 4.90 4.90 100 0 0 0
CIA
9.4
9.4
9.60 9.90 9.30 15,000 0 0 0
CID
8.3
8.3
8.54 8.54 8.28 600 0 0 0
CIG
6.2
6.2
6.25 6.39 6.24 19,000 0 0 0
CII
18.9
18.9
18.70 19.45 18.40 28,967,000 0 0 0
CIP
2.4
2.4
2.40 2.40 2.30 6,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.0
52.0
51.75 52.00 51.67 5,400 0 0 0
CKD
29.6
29.6
29.59 29.59 29.59 100 0 0 0
CKG
8.8
8.8
8.90 8.90 8.79 18,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
53.7
53.7
53.74 53.74 53.74 4,300 0 0 0
CLH
19.7
19.7
19.95 19.95 19.60 7,400 0 0 0
CLL
27.4
27.4
27.45 27.45 27.36 3,200 0 0 0
CLM
56.3
56.3
56.27 56.27 56.27 600 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.2
14.2
14.21 14.21 13.83 85,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.1
18.1
18.12 18.12 18.12 400 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.8
28.8
28.70 29.25 28.70 255,200 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
22.2
22.2
22.23 22.23 22.23 100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.4
6.4
6.49 6.49 6.39 13,200 0 0 0
CMT
12.2
12.2
12.20 12.20 12.20 1,200 0 0 0
CMV
8
8
7.40 8.30 7.36 1,700 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
6.0
6.0
6 6.03 5.99 67,900 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 0 0 0 0
CNG
24.7
24.7
24.20 25.20 24.20 17,400 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.4
6.4
6.40 6.40 6.40 3,500 0 0 0
COM
33.3
33.3
33.30 33.30 33.30 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 200 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
30.62 30.62 30.52 12,300 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.4
9.4
9.20 9.55 9.18 2,499,300 0 0 0
CRE
8.0
8.0
8.01 8.01 7.80 180,100 0 0 0
CSC
13.9
13.9
13.91 13.91 13.09 24,100 0 0 0
CSI
17
17
17 17 16.90 1,000 0 0 0
CSM
12.3
12.3
12.15 12.40 12.15 65,400 0 0 0
CSV
27.4
27.4
27.30 27.65 27.30 695,300 0 0 0
CT3
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 0 0 0 0
CTD
79.0
79.0
78.57 80.95 77.33 930,200 0 0 0
CTF
18.6
18.6
18.75 18.75 18.30 273,000 0 0 0
CTG
34.5
34.5
34.52 34.77 34.27 6,309,300 0 0 0
CTI
21.2
21.2
21 21.55 20.55 719,900 0 0 0
CTP
7.5
7.5
7.30 7.80 6.90 341,100 0 0 0
CTR
75.2
75.2
76.14 76.14 74.56 179,300 0 0 0
CTS
22.0
22.0
22.42 22.50 22.03 789,500 0 0 0
CTT
13.5
13.5
13.53 13.53 13.53 300 0 0 0
CTW
24.8
24.8
24.75 24.75 24.75 0 0 0 0
CVT
25.7
25.7
24.60 25.70 24.60 12,900 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 2,700 0 0 0
D2D
36.5
36.5
36.50 36.60 36.40 33,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
15 15 15 600 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.2
3.2
3.18 3.18 3.15 119,200 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
DBC
20.3
20.3
20.61 20.61 20.26 3,184,400 0 0 0
DBD
48.9
48.9
48.67 48.96 48.48 9,500 0 0 0
DBM
20.1
20.1
20.08 20.08 20.08 100 0 0 0
DBT
10.9
10.9
10.90 10.90 10.30 900 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 15,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 100 0 0 0
DC4
8.3
8.3
8.32 8.41 8.29 184,100 0 0 0
DCF
32.6
32.6
32.59 32.59 32.59 200 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
45
45
46.60 47 43.35 1,584,000 0 0 0
DCM
42.5
42.5
42.64 43.30 42.31 2,279,400 0 0 0
DCR
4.5
4.5
3.90 4.50 3.70 8,800 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
9.2
9.2
9.20 9.20 9.20 0 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
8.6
8.6
8.50 8.60 8.50 200 0 0 0
DDV
26.0
26.0
25.78 26.25 25.59 1,099,600 0 0 0
DFC
25.7
25.7
25.72 25.72 25.72 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.4
47.4
49.74 49.83 47.24 6,912,700 0 0 0
DGT
4.3
4.3
4.30 4.30 4.20 4,200 0 0 0
DGW
46.2
46.2
45.75 46.65 45.10 2,326,600 0 0 0
DHA
43.4
43.4
43.29 43.48 42.54 39,200 0 0 0
DHB
12.1
12.1
12.50 12.70 11.80 20,600 0 0 0
DHC
32.2
32.2
31.34 32.53 31.03 500,600 0 0 0
DHD
28.8
28.8
28.68 28.76 28.68 1,400 0 0 0
DHG
95.0
95.0
94.76 95.24 94.76 6,900 0 0 0
DHM
6.9
6.9
6.98 6.98 6.88 6,600 0 0 0
DHN
26.9
26.9
26.94 26.94 26.94 200 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
68.3
68.3
67.60 68.30 67.60 8,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
3.50 4 3.50 43,500 0 0 0
DIG
13.7
13.7
13.58 14.29 13.44 16,838,800 0 0 0
DIH
8.2
8.2
8.17 8.17 8.09 700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.7
4.7
4.50 4.70 4.40 923,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.92 2.97 2.88 1,483,900 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
57.5
57.5
57.50 57.50 57.50 100 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 1,000 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
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DNE
7.9
7.9
7.90 7.90 7.53 4,900 0 0 0
DNH
36.7
36.7
36.65 36.65 36.65 0 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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.1
30.1
30.07 30.07 30.07 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.2
12.2
12.20 12.20 12.20 900 0 0 0
DP1
31.3
31.3
31.25 31.25 31.25 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55.1
55.1
54.80 55.10 54.70 3,600 0 0 0
DPG
42.6
42.6
42.06 42.95 41.66 808,300 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
26.7
26.7
26.92 27.57 26.59 3,240,000 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.2
41.2
41.30 41.50 40.80 403,900 0 0 0
DQC
8.8
8.8
8.32 8.81 8.32 6,300 0 0 0
DRC
12.9
12.9
12.87 12.87 12.78 145,300 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 1,400 0 0 0
DRH
2.6
2.6
2.61 2.65 2.58 437,600 0 0 0
DRI
12.9
12.9
13 13.10 12.90 629,900 0 0 0
DRL
44.2
44.2
43.90 44.29 43.90 5,400 0 0 0
DS3
5.3
5.3
5.50 5.50 5.30 200 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.8
23.8
24.25 24.25 23.60 180,700 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.1
37.1
37.38 37.38 37.09 3,200 0 0 0
DSP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
DST
8
8
8 8 7.90 3,700 0 0 0
DTA
3.7
3.7
3.70 3.70 3.56 16,300 0 0 0
DTD
14.9
14.9
15.47 15.47 14.86 388,800 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.1
2.1
2 2.10 2 21,600 0 0 0
DTK
10.9
10.9
10.92 10.92 10.92 100 0 0 0
DTL
11.6
11.6
11.90 11.90 11.60 2,500 0 0 0
DTP
93.1
93.1
93.15 93.54 93.07 1,300 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
7
7
7.10 7.20 7 133,500 0 0 0
DVN
19.5
19.5
19.46 19.56 19.37 25,500 0 0 0
DVP
64.8
64.8
65.00 65.09 64.73 5,500 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 0 0 0 0
DWS
18.1
18.1
18.10 18.10 18.10 100 0 0 0
DXG
13.3
13.3
13.03 13.68 12.89 39,864,800 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.5
14.5
13.70 14.70 13.70 1,181,500 0 0 0
DXS
7.7
7.7
7.65 8 7.54 5,080,100 0 0 0
DXV
3.8
3.8
3.77 3.80 3.77 20,800 0 0 0
E12
4.1
4.1
4 4.10 3.80 1,700 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
30.1
30.1
30 30.30 29.70 36,100 0 0 0
EFI
2
2
2 2 2 23,700 0 0 0
EIB
22.6
22.6
22.90 23 22.60 13,137,000 0 0 0
EIC
22.1
22.1
20.95 22.10 20.95 400 0 0 0
EID
21.0
21.0
20.80 20.98 20.80 2,300 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 3,700 0 0 0
ELC
17.1
17.1
17.24 17.38 17.14 309,900 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
18.1
18.1
21.78 21.78 18.08 1,500 0 0 0
EVE
9.5
9.5
9.48 9.57 9.39 15,200 0 0 0
EVF
13.9
13.9
13.95 14.10 13.80 6,399,400 0 0 0
EVG
6.7
6.7
6.29 6.73 6.23 2,860,000 0 0 0
EVS
5.2
5.2
5.20 5.30 5.10 50,600 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
3.14 3.16 3.12 37,200 0 0 0
FCN
13.9
13.9
13.30 14 13.10 2,256,700 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 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
20.7
20.7
21.93 21.93 20.66 31,600 0 0 0
FID
2
2
2.20 2.30 2 321,300 0 0 0
FIR
5.1
5.1
5.21 5.21 5.10 36,900 0 0 0
FIT
4.4
4.4
4.38 4.50 4.32 642,900 0 0 0
FMC
36.3
36.3
36.36 36.51 36.03 22,300 0 0 0
FOC
58.3
58.3
58.34 58.34 57.65 14,300 0 0 0
FOX
81.7
81.7
84.50 84.50 81.50 178,700 0 0 0
FPT
78.3
78.3
79.10 79.20 78.10 6,272,100 0 0 0
FRC
25
25
25 25 25 600 0 0 0
FRM
5.9
5.9
5.88 5.88 5.88 0 0 0 0
FRT
142.9
142.9
144.76 145.71 142.86 223,900 0 0 0
FSO
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FT1
37.3
37.3
37.25 37.25 37.25 1,000 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
25.64 25.86 25.28 1,045,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.8
11.8
11.30 11.90 11.10 384,300 0 0 0
GAS
78.4
78.4
79.90 79.90 78.10 1,051,600 0 0 0
GCB
6
6
6 6 6 100 0 0 0
GCF
16.3
16.3
16.30 16.70 16 31,000 0 0 0
GDA
13.8
13.8
13.90 14 13.70 41,700 0 0 0
GDT
17.4
17.4
17.41 17.59 17.41 10,800 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.5
14.5
14.81 14.86 14.43 1,080,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.4
32.4
31.40 32.92 31.04 15,775,400 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
9.9
9.9
10.00 10.00 9.61 6,800 0 0 0
GIL
13.9
13.9
13.85 14 13.70 147,800 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
29.10 29.10 29 1,800 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
71.5
71.5
72.20 72.30 71.13 691,100 0 0 0
GMH
7.8
7.8
7.82 7.82 7.82 0 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
23.5
23.5
23.50 26.01 22.25 2,100 0 0 0
GPC
2
2
2 2 2 16,400 0 0 0
GSM
26.1
26.1
26.05 26.05 26.05 3,600 0 0 0
GSP
10.2
10.2
10.14 10.23 10.14 15,800 0 0 0
GTA
8.6
8.6
7.78 8.57 7.78 500 0 0 0
GTD
164
164
164 164 164 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
32.8
32.8
32.70 33 32.35 2,438,700 0 0 0
GVT
98.6
98.6
98.56 98.56 98.56 100 0 0 0
H11
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HAC
10
10
9.60 10 9.60 2,500 0 0 0
HAD
12.7
12.7
12.71 12.71 12.71 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.2
16.2
16.05 16.30 16.05 2,810,800 0 0 0
HAH
53.3
53.3
53.80 53.80 52.93 697,100 0 0 0
HAM
45
45
44 50 44 1,400 0 0 0
HAN
9
9
9 9 9 100 0 0 0
HAP
7.5
7.5
7.60 7.60 7.33 11,100 0 0 0
HAR
3.5
3.5
3.46 3.50 3.41 172,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 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
10.6
10.6
10.50 10.60 10.40 293,900 0 0 0
HBC
5.2
5.2
5.10 5.20 5 760,000 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
19.7
19.7
19.88 19.88 19.72 200 0 0 0
HCD
6.4
6.4
6.38 6.38 6.36 7,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
21.7
21.7
21.60 21.99 21.30 11,729,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11.6
11.6
11.60 11.60 11.60 200 0 0 0
HD6
8.3
8.3
8.43 8.43 8.07 11,000 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HDA
6.2
6.2
6.45 6.55 6.18 64,300 0 0 0
HDB
26.1
26.1
26.25 26.25 25.90 9,923,000 0 0 0
HDC
16.7
16.7
16.30 17.13 16.13 6,718,900 0 0 0
HDG
25.7
25.7
26.09 26.27 25.41 2,938,900 0 0 0
HDM
34.9
34.9
34.86 34.86 34.86 0 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 800 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34
34
34 34 34 200 0 0 0
HEJ
15.9
15.9
15.90 15.90 15.90 500 0 0 0
HEP
14.7
14.7
15 15 14.70 1,700 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
181.5
181.5
179.76 181.49 179.76 1,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
121.8
121.8
121.80 121.80 121.80 200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.6
11.6
11.64 11.83 11.46 847,800 0 0 0
HHS
14.1
14.1
13.80 14.45 13.65 5,225,800 0 0 0
HHV
12.3
12.3
11.67 12.48 11.48 26,653,800 0 0 0
HID
5.0
5.0
5.09 5.15 4.91 428,700 0 0 0
HII
5.2
5.2
4.97 5.21 4.97 85,900 0 0 0
HIO
7.7
7.7
7.70 7.70 7.70 100 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.9
27.9
27.90 27.90 27.90 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.0
19.0
20.10 20.10 18.08 6,300 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
11.7
11.7
11.82 11.82 11.46 18,700 0 0 0
HLD
16.5
16.5
16.28 16.48 16.28 12,200 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
10.9
10.9
10.78 10.97 10.78 23,300 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
15.09 15.09 15.09 100 0 0 0
HMR
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMS
37.9
37.9
37.70 37.90 37 21,100 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.60 17,200 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 100 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 2,857,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
8.40 8.40 8.10 365,300 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
4.3
4.3
4.20 4.30 4.20 48,600 0 0 0
HPB
21.1
21.1
21.10 21.10 21.10 1,000 0 0 0
HPD
16.5
16.5
16.50 16.50 16.20 13,000 0 0 0
HPG
25.7
25.7
25.36 26 25.14 51,607,600 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
68.3
68.3
68.26 68.26 68.26 8,000 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 600 0 0 0
HPW
23
23
23 23 23 100 0 0 0
HPX
5
5
4.95 5 4.84 761,500 0 0 0
HQC
2.7
2.7
2.60 2.73 2.58 6,165,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43.8
43.8
43.75 43.75 43.75 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
11.62 11.96 11.54 4,557,800 0 0 0
HSL
4.9
4.9
5.09 5.09 4.91 110,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 1,800 0 0 0
HSV
4.5
4.5
4.70 4.70 4.40 87,000 0 0 0
HT1
15.1
15.1
14.60 15.28 14.50 597,900 0 0 0
HTC
33.0
33.0
33.04 33.04 33.04 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,900 0 0 0
HTG
34.7
34.7
34.73 34.73 34.65 300 0 0 0
HTI
22.0
22.0
22.44 22.44 21.80 197,900 0 0 0
HTL
22.6
22.6
22.20 22.60 22.20 800 0 0 0
HTM
9.3
9.3
9.20 9.80 9.20 800 0 0 0
HTN
4.8
4.8
4.84 5.01 4.83 308,600 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
10.6
10.6
10.61 10.61 10.61 5,000 0 0 0
HU1
5.9
5.9
5.85 5.85 5.85 0 0 0 0
HU4
10.0
10.0
9.58 10.03 9.58 200 0 0 0
HU6
4
4
4.10 4.10 4 400 0 0 0
HUB
12.0
12.0
11.96 12.05 11.92 9,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
17.3
17.3
16.80 17.50 16.60 7,138,400 0 0 0
HVA
4.2
4.2
4.50 4.70 4.10 93,400 0 0 0
HVH
10.8
10.8
10.82 10.82 10.68 101,900 0 0 0
HVN
22.4
22.4
22.30 22.40 22.25 630,900 0 0 0
HVT
26.3
26.3
26.43 26.43 26.15 7,300 0 0 0
HWS
14.2
14.2
14.17 14.17 13.89 2,600 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
3.10 3.10 2.60 500 0 0 0
ICG
18
18
18 18 18 0 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.1
30.1
29.95 30.23 29.21 12,300 0 0 0
ICT
16.8
16.8
16.87 16.87 16.78 28,900 0 0 0
IDC
42.5
42.5
42.93 43.20 41.89 1,269,100 0 0 0
IDI
6.8
6.8
6.79 6.83 6.70 421,500 0 0 0
IDJ
4
4
4 4.10 3.90 380,400 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 0 0 0 0
IDV
23.2
23.2
23 23.30 23 9,400 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 0 0 0 0
IJC
10.1
10.1
9.71 10.33 9.57 7,911,400 0 0 0
ILA
5.5
5.5
5.20 5.50 5.20 2,500 0 0 0
ILB
19.9
19.9
19.86 20.00 19.82 27,100 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
18.2
18.2
18 18.40 18 12,600 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
54.8
54.8
55.78 55.78 54.69 30,600 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
39.4
39.4
39.50 39.50 39.40 3,200 0 0 0
IPA
14.3
14.3
14.52 14.52 14.17 14,400 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
23.4
23.4
23.79 23.79 23.04 400 0 0 0
IST
40.3
40.3
40.28 40.28 40.28 0 0 0 0
ITC
11.2
11.2
10.55 11.28 10.55 353,500 0 0 0
ITD
13.7
13.7
13.77 13.77 13.73 5,600 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 51,300 0 0 0
ITS
4
4
4 4.10 3.90 18,200 0 0 0
IVS
6.9
6.9
7.06 7.06 6.86 63,800 0 0 0
JOS
1
1
1 1 1 0 0 0 0
JVC
4.4
4.4
4.44 4.45 4.30 89,100 0 0 0
KBC
33.9
33.9
33.60 34.25 33.40 4,697,500 0 0 0
KCB
11.8
11.8
11.85 11.94 11.66 62,700 0 0 0
KDC
48.8
48.8
48.80 49 48.35 102,200 0 0 0
KDH
26.2
26.2
26.05 26.95 25.95 6,210,500 0 0 0
KDM
28.7
28.7
28.80 28.80 28 10,600 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 5,400 0 0 0
KHD
16.4
16.4
16.36 16.36 16.36 0 0 0 0
KHG
5.5
5.5
5.49 5.57 5.43 11,802,700 0 0 0
KHP
9.9
9.9
9.92 9.97 9.87 17,800 0 0 0
KHS
13.3
13.3
13.31 13.31 13.23 15,700 0 0 0
KHW
22.8
22.8
22.82 22.82 22.82 0 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
2.70 2.73 2.70 7,500 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 200 0 0 0
KOS
38.7
38.7
38.65 38.75 38.65 411,300 0 0 0
KSB
16.5
16.5
16 16.65 15.90 4,186,200 0 0 0
KSD
4.9
4.9
4.90 4.90 4.90 100 0 0 0
KSF
81.5
81.5
83.60 83.60 81.50 34,600 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 3,500 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 0 0 0 0
KTS
23.8
23.8
23.80 23.80 23.80 100 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 2,600 0 0 0
L14
24.4
24.4
24.40 24.60 23.90 122,800 0 0 0
L18
18.7
18.7
18.72 19.04 18.72 2,900 0 0 0
L40
28.3
28.3
28.86 28.86 28.23 63,500 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 2,500 0 0 0
LAF
16.7
16.7
16.70 16.70 16.70 2,000 0 0 0
LAI
9.5
9.5
9.50 9.58 9.42 5,400 0 0 0
LAS
16.8
16.8
16.70 16.90 16.50 484,600 0 0 0
LAW
30
30
29.50 30 29.50 300 0 0 0
LBE
18.1
18.1
18.65 18.71 17.40 23,800 0 0 0
LBM
30.5
30.5
31 31 29.55 14,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.21 9.75 9.18 5,866,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.7
3.7
3.63 3.85 3.55 1,438,700 0 0 0
LDP
8
8
8 8.10 7.90 24,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
5.2
5.2
5 5.20 5 1,000 0 0 0
LGC
60.9
60.9
60.90 60.90 60.90 0 0 0 0
LGL
5.8
5.8
5.80 5.80 5.55 73,000 0 0 0
LHC
50.5
50.5
50.75 51.10 50.50 4,800 0 0 0
LHG
26.3
26.3
26.45 26.45 26.22 109,000 0 0 0
LIC
32
32
32.30 32.30 31.10 8,500 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 250,600 0 0 0
LIX
31.1
31.1
31.30 31.49 30.26 60,300 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
20.6
20.6
22.30 22.30 20.30 8,300 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
5.4
5.4
5.40 5.40 5.40 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
47.60 49.40 47.25 1,644,100 0 0 0
LPT
6.6
6.6
6.60 6.60 6.60 4,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
34.10 35.40 34 31,300 0 0 0
LSS
8.5
8.5
8.39 8.47 8.39 102,500 0 0 0
LTC
1.6
1.6
1.60 1.60 1.60 0 0 0 0
M10
21.1
21.1
21.29 21.29 21.01 7,000 0 0 0
MA1
40
40
40 40 40 200 0 0 0
MAC
13.1
13.1
12.64 13.09 11.91 41,200 0 0 0
MAS
35
35
35 35 35 400 0 0 0
MBB
21.2
21.2
21.23 21.39 21.11 14,977,100 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 201,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.9
19.9
20.24 20.43 19.58 3,111,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 9,100 0 0 0
MCM
24.7
24.7
24.90 24.90 24.71 5,300 0 0 0
MCO
5.3
5.3
5.30 5.30 5.10 8,600 0 0 0
MCP
27.3
27.3
27.50 27.50 27.20 17,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.9
9.9
9.61 9.89 9.61 3,400 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
40.0
40.0
40.01 40.01 40.01 0 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
6.4
6.4
6.38 6.38 6.38 2,300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.4
36.4
37 37 35.70 9,300 0 0 0
MGC
12.3
12.3
12.65 12.65 12.26 9,600 0 0 0
MGG
26
26
26 26 26 1,000 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28
28
28 28 28 500 0 0 0
MHC
9.1
9.1
8.99 9.10 8.95 21,300 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
18.18 18.27 17.85 137,600 0 0 0
MKP
29.5
29.5
29.53 29.53 29.53 500 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
20.8
20.8
20.80 20.80 20.80 2,000 0 0 0
MML
31.5
31.5
32.10 32.10 31 103,200 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 500 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16.10 16.20 15.90 40,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
12.4
12.4
12.40 12.40 12.40 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.4
19.4
19.30 19.40 19.30 500 0 0 0
MRF
21.6
21.6
21.60 21.60 21.60 3,000 0 0 0
MSB
10.1
10.1
10.08 10.17 9.96 6,878,100 0 0 0
MSH
36.5
36.5
36.70 36.75 35.83 241,600 0 0 0
MSN
78
78
77.60 79.50 76.80 6,333,100 0 0 0
MSR
44.5
44.5
46.22 46.22 44.36 1,657,400 0 0 0
MST
8.2
8.2
8.60 8.60 8.20 2,189,900 0 0 0
MTA
13.3
13.3
13.46 13.66 13.26 4,000 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 0 0 0 0
MTL
5.4
5.4
5.70 5.70 5.40 400 0 0 0
MTP
13.3
13.3
13.19 13.28 13.19 200 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
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
13.9
13.9
14.38 14.38 13.80 86,600 0 0 0
MVN
52.5
52.5
53.50 53.50 51.30 4,300 0 0 0
MWG
79.5
79.5
79.66 80.74 79.46 3,649,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49
49
48.35 49.25 47.85 693,600 0 0 0
NAG
7.8
7.8
7.84 7.84 7.66 87,200 0 0 0
NAP
9.4
9.4
10.01 10.38 9.44 6,300 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
15.3
15.3
15.34 15.34 15.34 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.4
18.4
18.40 18.40 18.15 26,200 0 0 0
NBC
9.3
9.3
9.34 9.34 9.16 57,300 0 0 0
NBE
10.6
10.6
11 11 10.40 23,300 0 0 0
NBP
7.7
7.7
7.60 7.70 7.30 13,500 0 0 0
NBT
16.0
16.0
16.02 16.02 16.02 200 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.8
10.8
10.80 10.90 10.70 11,900 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.52 83.52 81.88 7,200 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 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
10.20 10.20 10.10 113,400 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.80 4.90 4.60 11,200 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.7
5.7
5.83 5.83 5.74 21,800 0 0 0
NED
7
7
7 7 6.90 17,400 0 0 0
NET
67.5
67.5
67.50 67.50 67.50 1,100 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
12.6
12.6
12.09 12.91 12.09 451,000 0 0 0
NHC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
NHH
10.4
10.4
10.35 10.35 10.25 22,000 0 0 0
NHT
9.8
9.8
9.82 9.82 9.82 600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
NKG
13.1
13.1
12.77 13.32 12.64 7,533,600 0 0 0
NLG
28.8
28.8
28.50 29.63 28.30 4,602,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.2
43.2
43.72 43.72 41.48 41,000 0 0 0
NNT
57.6
57.6
58.25 58.25 55.39 3,700 0 0 0
NO1
5.5
5.5
5.46 5.51 5.42 27,200 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
5.7
5.7
5.80 5.80 5.70 300,600 0 0 0
NSC
71.9
71.9
71.87 71.87 71.87 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.4
5.4
5.60 5.70 5.30 283,800 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
12.7
12.7
12.70 12.70 12.70 100 0 0 0
NT2
25.7
25.7
26.20 26.20 25.60 761,100 0 0 0
NTF
14.2
14.2
18.40 18.40 14.20 600 0 0 0
NTH
55.7
55.7
55.71 55.71 55.71 100 0 0 0
NTL
16.3
16.3
16.15 16.75 16.15 623,700 0 0 0
NTP
45.9
45.9
46.24 46.32 45.19 114,500 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 18.95 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.9
10.9
11 11 10.80 245,700 0 0 0
NVL
15.5
15.5
14.84 15.67 14.79 81,700,700 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
4.20 4.20 4.20 100 0 0 0
OCB
9.9
9.9
10.09 10.09 9.87 706,600 0 0 0
OCH
5.5
5.5
5.60 5.60 5.50 132,700 0 0 0
ODE
45.1
45.1
45.40 45.50 44.90 19,700 0 0 0
OGC
3.0
3.0
2.99 3.02 2.98 293,000 0 0 0
OIL
13.9
13.9
14.14 14.24 12.28 2,303,500 0 0 0
ONE
10.9
10.9
11 11 10.90 1,300 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.6
18.6
18.90 18.90 18.61 1,600 0 0 0
ORS
13.7
13.7
13.60 13.90 13.45 2,281,900 0 0 0
PAC
22.5
22.5
22.14 22.91 22.09 598,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.9
26.9
26.58 27.33 25.42 1,580,400 0 0 0
PAP
25
25
26 26 25 800 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 28,900 0 0 0
PAT
67.1
67.1
67.48 67.58 66.81 36,700 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 6,900 0 0 0
PBP
11.5
11.5
11.52 11.52 11.52 300 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
26.9
26.9
27.10 27.25 26.60 4,737,500 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 100 0 0 0
PCF
4.4
4.4
4.60 5 4.40 50,200 0 0 0
PCH
19.3
19.3
19.07 19.35 19.07 93,400 0 0 0
PCM
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PCT
10.7
10.7
10 10.70 10 9,600 0 0 0
PDB
19.9
19.9
19.28 19.87 19.28 15,200 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.2
106.2
106.22 106.22 106.22 200 0 0 0
PDR
16.7
16.7
16.45 17.10 16.30 19,572,500 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PEN
11.2
11.2
10 11.20 10 600 0 0 0
PEQ
39.4
39.4
40.43 40.43 39.37 300 0 0 0
PET
47.2
47.2
47.90 48.48 47.14 471,900 0 0 0
PFL
2.2
2.2
2.20 2.30 2.20 156,100 0 0 0
PGB
11.3
11.3
11.26 11.44 11.26 4,000 0 0 0
PGC
12.6
12.6
12.69 12.74 12.60 41,200 0 0 0
PGD
23.6
23.6
23.60 23.60 23.50 1,600 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 1,600 0 0 0
PGN
7.3
7.3
6.80 7.40 6.30 433,800 0 0 0
PGS
51
51
51 51 51 100 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.79 21.79 21.26 1,300 0 0 0
PHC
5.0
5.0
4.88 4.99 4.71 88,700 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
32.3
32.3
32.74 32.74 31.86 62,200 0 0 0
PHR
34.5
34.5
34.30 34.68 33.92 336,500 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
28
28
28 28 28 100 0 0 0
PIC
15.7
15.7
15.79 15.79 15.42 1,400 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
8.2
8.2
8.49 8.49 8 3,400 0 0 0
PIV
6.6
6.6
6.40 6.80 6.40 268,500 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 100 0 0 0
PJS
17.9
17.9
17.92 17.92 17.92 0 0 0 0
PJT
8.3
8.3
7.85 8.28 7.85 1,300 0 0 0
PLA
5.3
5.3
5.30 5.30 5.30 500 0 0 0
PLC
23.4
23.4
23.20 24.10 22.60 552,400 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
3.80 4 3.80 1,800 0 0 0
PLP
4.8
4.8
5.18 5.30 4.78 113,000 0 0 0
PLX
38.1
38.1
39.10 39.10 38.13 2,983,000 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
136.0
136.0
136.16 136.16 135.96 800 0 0 0
PMG
6.9
6.9
7 7 6.90 1,200 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
34.0
34.0
34.01 34.01 34.01 100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.9
6.9
7 7 6.90 400 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73.3
73.3
71.33 73.33 71.13 1,176,800 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 2,100 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
15.5
15.5
15.30 15.60 15.10 29,600 0 0 0
POT
21.0
21.0
20.97 20.97 20.97 300 0 0 0
POV
7.3
7.3
7.59 7.59 7.30 10,300 0 0 0
POW
13
13
12.90 13.10 12.75 8,734,400 0 0 0
PPC
10.3
10.3
10.35 10.35 10.25 275,400 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.7
24.7
24.98 24.98 24.70 11,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.80 18.80 18.80 400 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13
13
12.90 13.50 12.50 14,300 0 0 0
PRE
22.3
22.3
22.34 22.34 22.34 1,500 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSB
6
6
6.10 6.10 5.90 39,900 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.1
13.1
13.08 13.15 13 41,800 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSI
8.1
8.1
8.30 8.30 8 203,500 0 0 0
PSL
10.2
10.2
10.30 10.30 10 7,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 100 0 0 0
PSP
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 10,400 0 0 0
PTB
38.0
38.0
37.22 38.10 37.22 82,800 0 0 0
PTC
7.4
7.4
7.35 7.40 7.30 103,800 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 100 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
27.6
27.6
28.10 29.50 27.10 1,600 0 0 0
PTL
2.8
2.8
2.87 2.87 2.71 25,900 0 0 0
PTM
5.5
5.5
5.50 5.83 5.47 10,800 0 0 0
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 100 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 1,100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PTV
5.8
5.8
6 6 5.20 74,000 0 0 0
PV2
2.2
2.2
2.30 2.30 2.10 176,300 0 0 0
PVB
28.5
28.5
28.90 28.90 28 96,400 0 0 0
PVC
16.5
16.5
16.80 16.90 16.40 925,900 0 0 0
PVD
19.4
19.4
19.77 19.83 18.90 4,507,200 0 0 0
PVE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PVG
6.6
6.6
6.70 6.80 6.60 82,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.3
68.3
70.28 70.37 68.26 58,500 0 0 0
PVM
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PVO
7.1
7.1
7.10 7.10 7.00 8,000 0 0 0
PVP
13.7
13.7
14.04 14.04 13.66 383,400 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.3
31.3
31.83 32.33 29.17 3,760,600 0 0 0
PVT
19.7
19.7
19.82 19.95 19.50 3,279,900 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
6.40 6.50 6.20 12,900 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
13.6
13.6
13.80 13.90 13.60 32,000 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
22.1
22.1
23.44 23.44 18.33 500 0 0 0
QCG
14.4
14.4
13.45 14.40 13.35 1,686,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35
35
35 35 35 0 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
QNP
31.3
31.3
29.63 31.25 29.53 2,900 0 0 0
QNS
44.5
44.5
44.54 44.64 44.45 121,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.3
15.3
15.35 15.35 15.35 0 0 0 0
QPH
34
34
34.10 34.10 34 1,000 0 0 0
QSP
23.0
23.0
23.02 23.02 22.93 700 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
28.7
28.7
28.70 28.70 28.70 100 0 0 0
QTP
12.9
12.9
13 13 12.70 401,200 0 0 0
RAL
82.5
82.5
82.13 82.60 82.13 8,000 0 0 0
RAT
19.3
19.3
19.27 19.27 19.27 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 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
11.0
11.0
10.98 10.98 10.98 3,200 0 0 0
REE
57.0
57.0
58.52 58.52 56.87 1,008,200 0 0 0
RIC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 1,000 0 0 0
RYG
10.0
10.0
10.04 10.23 9.81 73,300 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
9.3
9.3
9.20 9.30 9.10 88,400 0 0 0
SAB
42.2
42.2
42.10 42.52 41.96 510,700 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.00 4,300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.7
6.7
6.78 6.89 6.49 227,800 0 0 0
SAS
32.8
32.8
32.86 32.95 32.60 3,400 0 0 0
SAV
12.9
12.9
12.86 12.86 12.76 3,900 0 0 0
SB1
6.4
6.4
6.53 6.53 6.35 3,200 0 0 0
SBA
26.7
26.7
26.70 26.70 26.70 200 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 200 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 100 0 0 0
SBG
9.6
9.6
9.63 9.63 9.42 129,200 0 0 0
SBH
42.1
42.1
42.10 42.10 42.10 100 0 0 0
SBL
5.9
5.9
5.90 5.90 5.90 300 0 0 0
SBM
32.7
32.7
32.66 32.66 32.66 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.3
5.3
5.50 5.50 5.30 302,500 0 0 0
SBT
20.6
20.6
20.66 20.71 20.47 430,600 0 0 0
SBV
6.6
6.6
6.31 6.59 6.31 800 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
63.4
63.4
63.20 63.50 63.20 26,400 0 0 0
SCI
10.2
10.2
10.30 10.30 10.10 18,600 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SCL
16.8
16.8
17.44 17.44 16.84 12,600 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
6.3
6.3
6.10 6.38 6.10 3,195,000 0 0 0
SCS
51.6
51.6
51.31 52.07 51.12 199,000 0 0 0
SD2
6.3
6.3
5.70 6.30 5.70 200 0 0 0
SD3
8.1
8.1
7.70 8.10 7.70 13,100 0 0 0
SD5
7.6
7.6
7.60 7.60 7.60 0 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
10.8
10.8
10.90 10.90 10.60 23,300 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 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 0 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
51.3
51.3
51.30 51.30 51.30 100 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 100 0 0 0
SED
16.7
16.7
16.63 16.72 16.63 3,600 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 200 0 0 0
SFG
9.8
9.8
10.02 10.11 9.83 2,700 0 0 0
SFI
27.6
27.6
27.58 27.58 27.58 100 0 0 0
SFN
20.1
20.1
16.95 20.14 16.85 1,000 0 0 0
SGB
12.5
12.5
12.40 12.50 12.40 17,500 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.4
22.4
22.43 22.43 22.43 100 0 0 0
SGI
9.5
9.5
9.25 9.52 9.25 200 0 0 0
SGN
51.7
51.7
52 52 51.50 1,800 0 0 0
SGP
24.4
24.4
24.30 24.80 24 43,100 0 0 0
SGR
13.2
13.2
13.17 13.54 12.92 217,600 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.6
15.6
15.60 15.60 15.60 500 0 0 0
SHA
4.0
4.0
3.98 3.98 3.95 12,900 0 0 0
SHB
15.5
15.5
15.20 15.50 15.05 85,696,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 1,000 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHI
14.2
14.2
14.15 14.30 14.05 302,600 0 0 0
SHN
3.8
3.8
3.90 3.90 3.80 19,200 0 0 0
SHP
32.5
32.5
32.49 32.49 32.30 2,000 0 0 0
SHS
18
18
18.60 18.70 18 22,323,000 0 0 0
SID
14.8
14.8
13.30 15 13 12,900 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
37.7
37.7
37.84 37.84 37.74 1,100 0 0 0
SJ1
10.2
10.2
10.24 10.24 10.24 100 0 0 0
SJD
14
14
14 14 13.95 17,400 0 0 0
SJE
16.2
16.2
16.30 16.40 16 28,700 0 0 0
SJG
22
22
20.50 22 20.50 900 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
52.7
52.7
49.30 52.70 49.30 115,700 0 0 0
SKG
8.7
8.7
8.56 8.83 8.55 53,500 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 2,500 0 0 0
SKV
23.6
23.6
23.40 23.59 23.40 2,300 0 0 0
SLS
160.9
160.9
160.50 161.30 160.50 3,300 0 0 0
SMA
8.0
8.0
7.95 7.95 7.95 100 0 0 0
SMB
39.1
39.1
39.07 39.17 38.63 21,900 0 0 0
SMC
12.5
12.5
12.55 12.65 12.40 265,700 0 0 0
SMN
9.0
9.0
9.18 9.18 8.62 9,000 0 0 0
SMT
10
10
10 10 10 200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.3
30.3
30.70 30.70 30.30 1,200 0 0 0
SP2
23
23
23 23 23 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.5
11.5
11.70 11.70 11.50 2,100 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
9
9
8.50 9 8.50 200 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
1.8
1.8
1.70 1.80 1.70 900 0 0 0
SRC
42.8
42.8
41.62 43.91 41.62 6,400 0 0 0
SRF
6.2
6.2
6.15 6.39 6.06 37,800 0 0 0
SSB
14.2
14.2
14.40 14.40 14.15 1,709,800 0 0 0
SSC
27.6
27.6
27.55 27.55 27.55 0 0 0 0
SSG
8
8
8 8 8 200 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 100 0 0 0
SSI
23.0
23.0
23.14 23.38 22.98 28,819,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.32 3.32 3.29 28,100 0 0 0
STB
66.3
66.3
65.90 68.80 65.50 11,522,600 0 0 0
STC
14.1
14.1
13.80 14.10 13.80 2,700 0 0 0
STG
30.6
30.6
30.55 30.55 30.55 0 0 0 0
STH
20.6
20.6
21.30 21.40 20.30 32,500 0 0 0
STK
12.5
12.5
12.64 12.64 12.45 4,700 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
17.3
17.3
17.74 17.74 17.26 3,900 0 0 0
SVD
3.2
3.2
3.25 3.32 3.24 27,400 0 0 0
SVG
5.9
5.9
6.30 6.30 5.90 500 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.30 2.30 2.10 490,900 0 0 0
SVT
10.1
10.1
10.21 10.21 9.94 1,200 0 0 0
SWC
24.6
24.6
24.60 24.80 24.60 1,100 0 0 0
SZB
37.8
37.8
37.66 37.75 37.66 6,600 0 0 0
SZC
27.3
27.3
27.22 27.98 26.99 1,028,500 0 0 0
SZE
7.4
7.4
7.13 7.90 7.13 18,900 0 0 0
SZG
34.7
34.7
34.71 34.71 34.71 0 0 0 0
SZL
27.2
27.2
27.17 27.36 27.11 12,900 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.1
10.1
10.35 10.35 9.91 8,400 0 0 0
TAB
22
22
22 22 22 100 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
33.00 33.00 33.00 2,400 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7
7
7 7 7 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
30.3
30.3
30.31 30.95 29.97 20,809,500 0 0 0
TCH
15.6
15.6
15.55 16.18 15.36 13,032,300 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
31.52 31.52 31.15 17,500 0 0 0
TCM
21.1
21.1
21.24 21.29 20.91 770,600 0 0 0
TCO
12.2
12.2
12.20 12.85 11.80 432,600 0 0 0
TCR
2.7
2.7
2.69 2.74 2.69 8,000 0 0 0
TCT
19.6
19.6
19.65 19.65 19.60 200 0 0 0
TCW
29.2
29.2
29.24 29.34 29.15 3,200 0 0 0
TDB
39.0
39.0
40.02 40.02 39.05 6,500 0 0 0
TDC
10.2
10.2
10.15 10.52 10.01 227,200 0 0 0
TDF
9.1
9.1
9.10 9.10 9.10 600 0 0 0
TDG
2.6
2.6
2.55 2.63 2.55 21,700 0 0 0
TDH
3.7
3.7
3.70 3.70 3.65 19,200 0 0 0
TDM
54.1
54.1
54.63 54.63 54.06 4,200 0 0 0
TDP
26.7
26.7
26.82 27.64 26.73 172,400 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.9
6.9
6.97 6.97 6.79 66,300 0 0 0
TDW
46.3
46.3
46.35 46.35 46.35 300 0 0 0
TED
65.7
65.7
65.68 65.68 65.68 0 0 0 0
TEG
5.9
5.9
5.97 5.98 5.91 9,000 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
48.4
48.4
48.39 48.39 47.44 1,400 0 0 0
TGP
6.2
6.2
6.30 6.30 6.20 500 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
31
31.10 31.10 30.80 5,100 0 0 0
THG
38.3
38.3
37.69 38.47 37.43 73,900 0 0 0
THM
8.1
8.1
8.10 8.10 8.10 100 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
8.2
8.2
8.20 8.29 8.20 43,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
19.9
19.9
19.93 19.93 19.93 0 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.9
6.9
7 7.10 6.80 935,600 0 0 0
TIN
168.9
168.9
166.90 180 163.10 23,000 0 0 0
TIP
16.9
16.9
17.04 17.04 16.95 41,700 0 0 0
TIS
4.8
4.8
4.90 5.10 4.80 10,000 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
15.6
15.6
15.57 15.57 15.57 300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
14.2
14.2
14.16 14.16 14.16 500 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.31 8.38 8.30 172,100 0 0 0
TLG
48.9
48.9
49.18 49.18 48.15 137,700 0 0 0
TLH
4.6
4.6
4.60 4.68 4.50 168,600 0 0 0
TLP
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMB
54.5
54.5
54.61 54.71 54.42 3,100 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
53.1
53.1
53.09 53.09 53.09 200 0 0 0
TMS
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TMT
11.5
11.5
11.45 11.50 11.35 5,700 0 0 0
TMW
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
14.0
14.0
13.99 13.99 13.99 300 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
21.2
21.2
22.04 22.04 20.84 1,560,100 0 0 0
TNH
10.1
10.1
10.15 10.15 10.05 60,300 0 0 0
TNI
4.8
4.8
4.56 4.79 4.50 52,900 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 500 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.7
8.7
8.75 8.75 8.31 15,900 0 0 0
TNW
12.5
12.5
12.50 12.50 12.50 2,800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.1
170.1
166.34 170.06 166.34 67,300 0 0 0
TOT
13.4
13.4
13.50 13.50 13.42 1,700 0 0 0
TOW
34.1
34.1
34.06 34.06 34.06 100 0 0 0
TPB
16.3
16.3
16.45 16.45 16.25 5,397,600 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
48.5
48.5
48.50 48.50 48.50 200 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
33.9
33.9
33.59 33.94 33.59 6,000 0 0 0
TRC
17.3
17.3
17.30 17.32 17.11 28,200 0 0 0
TRS
34.0
34.0
30.87 34.12 30.87 2,000 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6.40 5.90 21,100 0 0 0
TSB
19.8
19.8
19.40 19.80 19.40 6,000 0 0 0
TSC
2.5
2.5
2.45 2.50 2.42 85,900 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 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
4.7
4.7
4.67 4.67 4.67 3,200 0 0 0
TTA
11.6
11.6
11.75 11.75 11.45 459,900 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 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.65 2.74 2.64 803,400 0 0 0
TTG
14
14
13.90 14 13.90 200 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 25,800 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TTN
14.8
14.8
15.11 15.11 14.74 9,700 0 0 0
TTS
8.8
8.8
8.80 8.80 8.80 100 0 0 0
TTT
33.5
33.5
33.50 33.50 33.50 0 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
32.7
32.7
33.30 33.70 31.90 67,500 0 0 0
TV2
36.9
36.9
37.25 37.50 36.60 221,900 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 200 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
7.6
7.6
7.78 7.78 7.49 9,300 0 0 0
TVC
7.9
7.9
8 8 7.70 57,800 0 0 0
TVD
10.0
10.0
9.95 10.04 9.86 126,800 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
8.4
8.4
8.40 8.50 8.20 614,600 0 0 0
TVS
12.9
12.9
12.90 12.99 12.76 45,600 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 5,600 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
5
5
4.50 5 4.50 500 0 0 0
TYA
16.4
16.4
16.43 16.43 16.39 2,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.90 6.90 6.70 3,900 0 0 0
UDL
25.7
25.7
25.69 25.69 25.69 600 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
61.2
61.2
61.20 61.20 61.20 100 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8.20 8.20 8 300 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 100 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V21
6
6
5.70 6 5.70 300 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 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
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
4.90 5 4.90 141,700 0 0 0
VC3
24.9
24.9
24.84 24.93 24.56 1,811,400 0 0 0
VC6
21.4
21.4
21.42 21.42 21.42 200 0 0 0
VC7
8.3
8.3
8.20 8.40 8.20 120,700 0 0 0
VC9
5.2
5.2
5.40 5.60 5.20 35,100 0 0 0
VCA
7.0
7.0
7.05 7.20 7.01 3,100 0 0 0
VCB
58.9
58.9
59.50 59.60 58.81 6,217,700 0 0 0
VCC
10.5
10.5
10.50 10.50 10.40 8,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 0 0 0 0
VCG
20.4
20.4
19.90 20.84 19.59 28,051,500 0 0 0
VCI
28
28
28.50 28.75 28 10,773,500 0 0 0
VCM
8.3
8.3
8.30 8.30 8.30 0 0 0 0
VCP
24.2
24.2
24.20 24.20 24.10 2,000 0 0 0
VCR
44
44
44 44 44 0 0 0 0
VCS
38.2
38.2
38.68 38.68 37.92 61,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
19
19
16.10 20.90 16.10 2,000 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 8,700 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 0 0 0 0
VDS
15.3
15.3
15.35 15.40 15.10 842,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.4
3.4
3.30 3.40 3.20 22,800 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
3.7
3.7
3.60 3.70 3.60 10,200 0 0 0
VEA
33.3
33.3
33.60 33.60 33.20 178,400 0 0 0
VEC
25.6
25.6
26.50 26.70 25.60 2,600 0 0 0
VEF
108.8
108.8
110 110 105.10 6,400 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.4
15.4
15.40 15.40 15.40 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.0
48.0
47.99 47.99 47.36 19,200 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43.3
43.3
43.18 44.12 42.38 1,258,200 0 0 0
VGG
40.2
40.2
40.43 40.43 40.24 300 0 0 0
VGI
88.3
88.3
90.52 90.52 87.44 583,100 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.1
25.1
25 25.10 24.90 15,100 0 0 0
VGR
74.3
74.3
73.87 74.36 73.87 1,800 0 0 0
VGS
23.3
23.3
23.65 23.94 22.79 508,200 0 0 0
VGT
12.0
12.0
11.99 11.99 11.80 483,900 0 0 0
VGV
44
44
44 44 44 100 0 0 0
VHC
60.2
60.2
59.50 61 59.50 1,133,600 0 0 0
VHD
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VHE
3.3
3.3
3.40 3.50 3.30 43,500 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.8
1.8
1.70 1.80 1.70 42,800 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
58.7
58.7
59.46 61.39 58.69 5,205,200 0 0 0
VIB
14.8
14.8
15.07 15.07 14.76 4,937,800 0 0 0
VIC
149.2
149.2
154 154 149.20 2,623,100 0 0 0
VID
4.9
4.9
4.95 4.95 4.80 1,500 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VIF
15.6
15.6
15.61 15.61 15.61 7,700 0 0 0
VIG
4.9
4.9
4.90 4.90 4.70 57,300 0 0 0
VIM
9.8
9.8
9.81 9.81 9.81 0 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.6
10.6
10.77 10.77 10.63 107,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.63 23.63 23.63 0 0 0 0
VIW
37.1
37.1
42 45.40 33.60 89,700 0 0 0
VIX
17.1
17.1
16.95 17.52 16.90 55,459,800 0 0 0
VJC
127.7
127.7
129 129.08 126.92 1,032,800 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
44.8
44.8
44.24 45.21 44.24 34,500 0 0 0
VLC
13.4
13.4
13.60 13.70 13.40 89,300 0 0 0
VLG
8.2
8.2
9.20 9.20 8.20 1,300 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
4.6
4.6
4.60 4.60 4.50 600 0 0 0
VMD
15
15
15 15 15 700 0 0 0
VMG
2.6
2.6
2.80 2.80 2.60 47,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 7,200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.2
16.2
15.26 16.22 15.26 1,600 0 0 0
VNB
14.4
14.4
14.20 15 14.20 17,000 0 0 0
VNC
36.3
36.3
34.52 36.29 34.52 400 0 0 0
VND
16.9
16.9
17 17.15 16.80 12,273,000 0 0 0
VNF
13.7
13.7
13.72 13.72 13.72 0 0 0 0
VNG
7
7
6.99 7 6.81 8,400 0 0 0
VNH
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VNI
7.6
7.6
7.50 7.60 7.50 1,400 0 0 0
VNL
19.5
19.5
19.30 19.45 19.15 34,100 0 0 0
VNM
59.8
59.8
59.84 60.13 59.45 2,921,000 0 0 0
VNP
19.0
19.0
19.24 19.72 18.96 22,200 0 0 0
VNR
18.8
18.8
18.92 18.92 18.74 11,300 0 0 0
VNS
8.1
8.1
8.23 8.23 8.13 23,800 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
318
318
318 322 317.10 700 0 0 0
VOS
12.8
12.8
12.90 12.90 12.65 947,000 0 0 0
VPA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VPB
26.6
26.6
26.87 27.02 26.58 11,852,400 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
21.6
21.6
21.58 21.63 21.49 12,700 0 0 0
VPG
3.9
3.9
4.09 4.09 3.93 221,600 0 0 0
VPH
3.7
3.7
3.71 3.72 3.60 29,000 0 0 0
VPI
51.7
51.7
52.45 52.45 50.91 811,800 0 0 0
VPL
80
80
83.50 84 80 683,800 0 0 0
VPR
7.2
7.2
7.00 7.17 7.00 900 0 0 0
VPS
8.3
8.3
8.40 8.40 8.03 9,700 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
12.7
12.7
12.90 12.90 12.10 7,800 0 0 0
VRE
26.7
26.7
26.56 27.09 26.27 5,733,600 0 0 0
VRG
16.1
16.1
15.76 16.14 15.67 19,200 0 0 0
VSA
18.9
18.9
19.21 19.31 16.93 1,000 0 0 0
VSC
24.9
24.9
25.20 25.20 24.65 5,950,100 0 0 0
VSE
8.4
8.4
8.50 8.50 8.40 200 0 0 0
VSF
26.2
26.2
26.50 26.70 24.60 12,100 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 40.60 6,600 0 0 0
VSI
28
28
28 28 28 100 0 0 0
VSM
14.3
14.3
14.20 14.30 14.20 400 0 0 0
VSN
16.3
16.3
16.44 16.44 16.34 1,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.9
1.9
1.90 1.90 1.80 6,300 0 0 0
VTB
14.5
14.5
15.15 15.15 13.90 1,000 0 0 0
VTC
9.6
9.6
9.81 9.81 9.56 5,300 0 0 0
VTD
6.2
6.2
6.10 6.20 6 9,200 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 1,000 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
3.60 3.80 3.60 8,100 0 0 0
VTK
38.4
38.4
38.22 38.44 38.07 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.78 10.78 10.65 148,800 0 0 0
VTP
62.6
62.6
64.33 64.33 62.46 408,800 0 0 0
VTQ
7.7
7.7
7.70 7.70 7.70 0 0 0 0
VTR
10.8
10.8
10.90 11 10.70 14,000 0 0 0
VTV
14.7
14.7
14.70 14.70 14.50 20,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20.1
20.1
20.30 20.40 20 1,102,300 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
11.2
11.2
11 11.20 10.80 16,300 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
284.9
284.9
255 284.90 255 200 0 0 0
WSB
52.7
52.7
52.48 52.77 52.48 900 0 0 0
WSS
6.5
6.5
6.40 6.50 6.20 18,300 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 14,500 0 0 0
XHC
14.8
14.8
14.81 14.81 14.81 700 0 0 0
XLV
13.3
13.3
13.34 13.34 13.34 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
14
14
15.50 15.50 14 4,600 0 0 0
YBC
8.6
8.6
8.60 8.60 8.60 0 0 0 0
YBM
10.4
10.4
10.10 10.35 10.10 2,400 0 0 0
YEG
9.3
9.3
9.39 9.44 9.32 842,300 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,915.0
1,915.0
0 0 0 399,798,806 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |