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

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 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
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.1
7.1
7.09 7.15 7.04 1,961,000 0 0 0
AAH
3.3
3.3
3.20 3.30 3.20 157,300 0 0 0
AAM
6.6
6.6
6.52 6.69 6.45 6,100 0 0 0
AAS
8.7
8.7
9.30 9.30 8.70 1,107,400 0 0 0
AAT
2.9
2.9
2.91 2.91 2.88 19,800 0 0 0
AAV
7.8
7.8
8.30 8.80 7.80 534,300 0 0 0
ABB
14.6
14.6
14.90 15 14.60 435,500 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 50,500 0 0 0
ABR
13.4
13.4
13.40 13.40 13.40 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
23.9
23.9
24.05 24.05 23.75 5,141,500 0 0 0
ACC
12.5
12.5
12.35 12.55 12.10 6,200 0 0 0
ACE
36.7
36.7
37 37 36.60 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 45.90 539,500 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
8.6
8.6
8.62 8.63 8.55 82,800 0 0 0
AFX
11.0
11.0
11 11 10.70 57,300 0 0 0
AG1
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13
13
12.75 13.15 12.60 1,152,500 0 0 0
AGM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGP
37.6
37.6
37.80 37.80 37.20 2,300 0 0 0
AGR
15
15
15.30 15.30 15 365,100 0 0 0
AGX
276
276
235 276 235 4,800 0 0 0
AIC
10
10
9.40 10 9.40 200 0 0 0
AIG
43
43
43.10 43.20 43 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
12.8
12.8
12.80 12.80 11.80 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
ANT
35.6
35.6
35.30 35.65 35.16 4,000 0 0 0
ANV
25
25
24.20 25.40 24.10 1,688,200 0 0 0
APF
49.1
49.1
49.90 49.90 49.10 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
14.5
14.5
14.50 14.50 14.50 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
46.8
46.8
46.80 46.80 46.80 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.9
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
70
70
69.50 70 69.50 300 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
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
10.10 10.40 9.90 162,500 0 0 0
BAB
11.3
11.3
11.30 11.30 11.20 8,800 0 0 0
BAF
35.3
35.3
35.45 35.45 34.90 1,552,600 0 0 0
BAL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
BAX
33.6
33.6
33.60 33.60 33.60 100 0 0 0
BBH
15.4
15.4
17.40 17.40 15.40 500 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
BBT
11.9
11.9
11.90 11.90 11.90 900 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
11.1
11.1
11 11.15 10.90 19,000 0 0 0
BCF
46
46
42.80 46 42.80 500 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 0 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
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38
38
36 38 35 55,600 0 0 0
BDT
9.2
9.2
9.20 9.20 9 8,500 0 0 0
BDW
27
27
27 27 27 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
55.5
55.5
56.20 56.20 55.10 85,900 0 0 0
BGE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
BGW
16
16
16 16 16 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
14
14
14 14 14 0 0 0 0
BHN
30.0
30.0
29.90 29.95 29.10 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
40.6
40.6
41 41.15 40.50 8,138,800 0 0 0
BIG
6.3
6.3
6.30 6.40 6.20 167,600 0 0 0
BIO
13.5
13.5
14.20 15.40 13.50 1,700 0 0 0
BKC
21.7
21.7
21.70 21.80 21.20 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
9
9
9 9 9 0 0 0 0
BLT
22.4
22.4
22.50 22.50 22.40 1,000 0 0 0
BMC
13.4
13.4
13.50 13.65 12.70 50,500 0 0 0
BMD
10
10
10 10 10 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
15.7
15.7
15.90 15.95 15.70 592,700 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
130.4
130.4
133.20 133.20 129.30 145,100 0 0 0
BMS
14.8
14.8
14.90 15 14.50 123,900 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
16.1
16.1
16.14 16.14 16.14 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4.10 0 0 0 0
BRC
12.1
12.1
12 12.10 12 400 0 0 0
BRR
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BRS
25.5
25.5
25.50 25.50 25 1,100 0 0 0
BSA
20.5
20.5
20.60 20.60 20.50 7,400 0 0 0
BSD
23
23
23 23 23 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
37.2
37.2
37.05 37.70 37 361,400 0 0 0
BSL
11.1
11.1
11.10 11.10 11 10,700 0 0 0
BSP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
BSQ
17
17
17 17 17 20,000 0 0 0
BSR
25
25
25.80 26 25 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
24.3
24.3
24.50 24.50 23.50 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
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16.7
16.7
16.70 16.70 16.70 0 0 0 0
BTV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.4
12.4
12.70 12.70 12.20 1,008,500 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
15
15
15 15 15 200 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
43.1
43.1
43.05 43.30 42.80 106,200 0 0 0
BWS
34.5
34.5
34.50 34.50 34.50 200 0 0 0
BXH
12.3
12.3
12.30 12.30 12.30 0 0 0 0
C21
19
19
19 19 19 0 0 0 0
C22
17.7
17.7
17.70 17.70 17.70 0 0 0 0
C32
10.4
10.4
10.35 10.50 10.30 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 1,237,400 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
45.3
45.3
45.50 45.50 44.50 12,800 0 0 0
CAT
15
15
15.10 15.60 15 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
35
35
35.10 35.20 35 400 0 0 0
CCA
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CCC
7.6
7.6
7.60 8 7.50 17,300 0 0 0
CCI
20.6
20.6
20.55 20.55 20.55 500 0 0 0
CCL
5.0
5.0
5.05 5.05 4.96 51,800 0 0 0
CCM
35.1
35.1
35.14 35.14 35.14 0 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.7
13.7
13.70 13.70 13.70 200 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
68
68
68 68 68 0 0 0 0
CDC
16.0
16.0
15.41 16.02 15.31 1,369,600 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30
30
30.60 30.60 30 5,800 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
13.8
13.8
13.80 13.80 13.80 500 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
17.3
17.3
17.50 18.20 17.10 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
11.8
11.8
11.80 11.80 11.80 900 0 0 0
CHC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CHP
28.5
28.5
28.20 28.45 28.20 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
9.6
9.6
9.90 9.90 9.60 600 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
63
63
62.70 63 62.60 5,400 0 0 0
CKD
30.9
30.9
30.90 30.90 30.90 100 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
56.3
56.3
56.30 56.30 56.30 4,300 0 0 0
CLH
22.1
22.1
22.40 22.40 22 7,400 0 0 0
CLL
30
30
30 30 29.90 3,200 0 0 0
CLM
74
74
74 74 74 600 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
15
15
15 15 14.60 85,600 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
19.1
19.1
19.10 19.10 19.10 400 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
19.5
19.5
19.50 19.50 19.50 100 0 0 0
CMN
63.7
63.7
66.70 66.70 63.70 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
7 7 6.90 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
33.6
33.6
33.60 33.60 33.60 0 0 0 0
CNG
24.7
24.7
24.20 25.20 24.20 17,400 0 0 0
CNN
55
55
55 55 55 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
17.3
17.3
17.30 17.30 17.30 200 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
31.6
31.6
31.60 31.60 31.50 12,300 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 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
15.3
15.3
15.30 15.30 14.40 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
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
CTD
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
35
35
35.05 35.30 34.80 6,309,300 0 0 0
CTI
23.3
23.3
23.10 23.70 22.60 719,900 0 0 0
CTP
7.5
7.5
7.30 7.80 6.90 341,100 0 0 0
CTR
85.7
85.7
86.80 86.80 85 179,300 0 0 0
CTS
28.2
28.2
28.70 28.80 28.20 789,500 0 0 0
CTT
14.5
14.5
14.50 14.50 14.50 300 0 0 0
CTW
26
26
26 26 26 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.7
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
CYC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
D11
11
11
11 11 11 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.2
3.2
3.18 3.18 3.15 119,200 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.5
8.5
8.50 8.50 8.50 200 0 0 0
DBC
23.1
23.1
23.40 23.40 23 3,184,400 0 0 0
DBD
50.9
50.9
50.70 51 50.50 9,500 0 0 0
DBM
22.5
22.5
22.50 22.50 22.50 100 0 0 0
DBT
10.9
10.9
10.90 10.90 10.30 900 0 0 0
DC1
8
8
8 8 8 15,100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
9.2
9.2
9.15 9.25 9.12 184,100 0 0 0
DCF
36.5
36.5
36.50 36.50 36.50 200 0 0 0
DCG
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
45
45
46.60 47 43.35 1,584,000 0 0 0
DCM
45
45
45.10 45.80 44.75 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
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.6
8.6
8.50 8.60 8.50 200 0 0 0
DDV
27.8
27.8
27.60 28.10 27.40 1,099,600 0 0 0
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
53.1
53.1
55.70 55.80 52.90 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
46.1
46.1
46 46.20 45.20 39,200 0 0 0
DHB
12.1
12.1
12.50 12.70 11.80 20,600 0 0 0
DHC
36.4
36.4
35.40 36.75 35.05 500,600 0 0 0
DHD
39
39
38.90 39 38.90 1,400 0 0 0
DHG
100.3
100.3
100 100.50 100 6,900 0 0 0
DHM
6.9
6.9
6.98 6.98 6.88 6,600 0 0 0
DHN
29.2
29.2
29.20 29.20 29.20 200 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 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
14.6
14.6
14.40 15.15 14.25 16,838,800 0 0 0
DIH
9.4
9.4
9.40 9.40 9.30 700 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
60
60
60 60 60 100 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
DMS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DNA
25.9
25.9
25.90 25.90 25.90 0 0 0 0
DNC
57
57
57 57 57 0 0 0 0
DND
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DNE
8.5
8.5
8.50 8.50 8.10 4,900 0 0 0
DNH
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.6
31.6
31.60 31.60 31.60 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 900 0 0 0
DP1
33.9
33.9
33.90 33.90 33.90 100 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
43.3
43.3
42.70 43.60 42.30 808,300 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.5
28.5
28.75 29.45 28.40 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
9.3
9.3
8.76 9.27 8.76 6,300 0 0 0
DRC
13.4
13.4
13.40 13.40 13.30 145,300 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 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 12.90 633,400 0 0 0
DRL
45.8
45.8
45.45 45.85 45.45 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
38.7
38.7
39 39 38.70 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
17
17
17.60 17.60 16.90 388,800 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2.1
2.1
2 2.10 2 21,600 0 0 0
DTK
11.5
11.5
11.50 11.50 11.50 100 0 0 0
DTL
11.6
11.6
11.90 11.90 11.60 2,500 0 0 0
DTP
117.9
117.9
118 118.50 117.90 1,300 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7
7
7.10 7.20 7 133,500 0 0 0
DVN
20.6
20.6
20.60 20.70 20.50 25,500 0 0 0
DVP
72.1
72.1
72.30 72.40 72 5,500 0 0 0
DVW
45
45
45 45 45 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
15.2
15.2
14.85 15.60 14.70 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
23.2
23.2
22 23.20 22 400 0 0 0
EID
22.7
22.7
22.50 22.70 22.50 2,300 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 3,700 0 0 0
ELC
18
18
18.10 18.25 18 309,900 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.1
19.1
23 23 19.10 1,500 0 0 0
EVE
10.6
10.6
10.50 10.60 10.40 15,200 0 0 0
EVF
13.9
13.9
13.95 14.10 13.80 6,399,400 0 0 0
EVG
7.1
7.1
6.60 7.07 6.54 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
3.3
3.3
3.25 3.27 3.22 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
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
21.2
21.2
22.50 22.50 21.20 32,800 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
38.3
38.3
38.35 38.50 38 22,300 0 0 0
FOC
67.4
67.4
67.50 67.50 66.70 14,300 0 0 0
FOX
82
82
84.50 84.50 81.50 179,000 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
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FRT
150
150
152 153 150 223,900 0 0 0
FSO
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FT1
41
41
41 41 41 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
28.4
28.4
28.75 29 28.35 1,045,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.6
11.6
11.30 11.90 11.10 397,900 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
19.2
19.2
19.15 19.35 19.15 10,800 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
15.3
15.3
15.55 15.60 15.15 1,080,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
40.5
40.5
39.25 41.15 38.80 15,775,400 0 0 0
GGG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.8
27.8
27.80 27.80 27.70 5,600 0 0 0
GIC
10.3
10.3
10.40 10.40 10 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73.6
73.6
74.30 74.40 73.20 691,100 0 0 0
GMH
7.8
7.8
7.82 7.82 7.82 0 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
24.4
24.4
24.40 27 23.10 2,100 0 0 0
GPC
2
2
2 2 2 16,400 0 0 0
GSM
29
29
29 29 29 3,600 0 0 0
GSP
11.3
11.3
11.15 11.25 11.15 15,800 0 0 0
GTA
8.9
8.9
8.10 8.92 8.10 500 0 0 0
GTD
164
164
164 164 164 0 0 0 0
GTS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.8
32.8
32.70 33 32.35 2,438,700 0 0 0
GVT
102.4
102.4
102.40 102.40 102.40 100 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
13.9
13.9
13.90 13.90 13.90 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
55.5
55.5
56 56 55.10 697,100 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
31.2
31.2
31.20 31.20 31.20 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 400 0 0 0
HAX
10.6
10.6
10.50 10.60 10.40 293,900 0 0 0
HBC
5.2
5.2
5.10 5.20 5 760,100 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.3
24.3
24.50 24.50 24.30 200 0 0 0
HCD
8.0
8.0
7.98 7.98 7.95 7,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
25.2
25.2
25.05 25.50 24.70 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
9.2
9.2
9.40 9.40 9 11,000 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 100 0 0 0
HDA
6.8
6.8
7.10 7.20 6.80 64,300 0 0 0
HDB
26.1
26.1
26.25 26.25 25.90 9,923,000 0 0 0
HDC
19.2
19.2
18.75 19.70 18.55 6,718,900 0 0 0
HDG
28.3
28.3
28.70 28.90 27.95 2,938,900 0 0 0
HDM
36.4
36.4
36.40 36.40 36.40 0 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 800 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
68
68
68 68 68 200 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
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
188.5
188.5
186.70 188.50 186.70 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
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.4
12.4
12.40 12.60 12.20 847,800 0 0 0
HHS
14.1
14.1
13.80 14.45 13.65 5,225,800 0 0 0
HHV
12.9
12.9
12.25 13.10 12.05 26,653,800 0 0 0
HID
5.0
5.0
5.09 5.15 4.91 428,700 0 0 0
HII
5.4
5.4
5.22 5.47 5.22 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
19.8
19.8
20.90 20.90 18.80 6,300 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 0 0 0 0
HLC
12.8
12.8
12.90 12.90 12.50 18,700 0 0 0
HLD
17.1
17.1
16.90 17.10 16.90 12,200 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
21
21
21 21 21 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.7
11.7
11.60 11.80 11.60 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
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.60 17,200 0 0 0
HNF
26.4
26.4
26.40 26.40 26.40 100 0 0 0
HNG
6.4
6.4
6.40 6.50 6.30 2,857,900 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 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
28.3
28.3
27.90 28.60 27.65 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
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
78.5
78.5
78.50 78.50 78.50 8,000 0 0 0
HPT
27
27
27 27 27 600 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
40
40
40 40 40 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
15.5
15.5
15.10 15.55 15 4,557,800 0 0 0
HSI
0.5
0.5
0.50 0.50 0.50 0 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
14.5
14.5
14.50 14.50 14.50 1,800 0 0 0
HSV
4.4
4.4
4.70 4.70 4.40 87,100 0 0 0
HT1
15.6
15.6
15 15.70 14.90 597,900 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,900 0 0 0
HTG
42.1
42.1
42.20 42.20 42.10 300 0 0 0
HTI
24
24
24.50 24.50 23.80 197,900 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
7.3
7.3
7.26 7.52 7.25 308,600 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
11.9
11.9
11.85 11.85 11.85 5,000 0 0 0
HU1
5.9
5.9
5.85 5.85 5.85 0 0 0 0
HU4
11
11
10.50 11 10.50 200 0 0 0
HU6
4
4
4.10 4.10 4 400 0 0 0
HUB
13.7
13.7
13.60 13.70 13.55 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
11.9
11.9
11.90 11.90 11.75 101,900 0 0 0
HVN
22.4
22.4
22.30 22.40 22.25 630,900 0 0 0
HVT
27.4
27.4
27.50 27.50 27.20 7,300 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 29,800 0 0 0
HWS
15.1
15.1
15.10 15.10 14.80 2,600 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
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
32.4
32.4
32.20 32.50 31.40 12,300 0 0 0
ICT
17.8
17.8
17.90 17.90 17.80 28,900 0 0 0
IDC
48.7
48.7
49.20 49.50 48 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
265
265
265 265 265 0 0 0 0
IDV
23.2
23.2
23 23.30 23 9,400 0 0 0
IFS
17.6
17.6
17.60 17.60 17.60 0 0 0 0
IHK
6
6
6 6 6 0 0 0 0
IJC
10.7
10.7
10.25 10.90 10.10 7,911,400 0 0 0
ILA
5.5
5.5
5.20 5.50 5.20 2,500 0 0 0
ILB
21.4
21.4
21.35 21.50 21.30 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
55.6
55.6
56.60 56.60 55.50 30,600 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.4
39.4
39.50 39.50 39.40 3,200 0 0 0
IPA
16.5
16.5
16.70 16.70 16.30 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
24.9
24.9
25.30 25.30 24.50 400 0 0 0
IST
44
44
44 44 44 0 0 0 0
ITC
12.4
12.4
11.65 12.45 11.65 353,500 0 0 0
ITD
16.2
16.2
16.25 16.25 16.20 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
7.10 7.10 6.90 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
12.6
12.6
12.70 12.80 12.50 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
5.6
5.6
5.80 5.80 5.60 5,400 0 0 0
KHD
18
18
18 18 18 0 0 0 0
KHG
5.5
5.5
5.49 5.57 5.43 11,802,700 0 0 0
KHP
10.7
10.7
10.75 10.80 10.70 17,800 0 0 0
KHS
15.7
15.7
15.70 15.70 15.60 15,700 0 0 0
KHW
30.1
30.1
30.10 30.10 30.10 0 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
KLB
14
14
14.15 14.20 14 426,900 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
KPF
1.2
1.2
1.20 1.20 1.20 0 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
KSQ
1.5
1.5
1.50 1.50 1.50 0 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 3,500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22
22
22 22 22 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
25.2
25.2
25.20 25.20 25.20 0 0 0 0
L12
4.4
4.4
4.40 4.40 4.40 2,600 0 0 0
L14
24.4
24.4
24.40 24.60 23.90 122,800 0 0 0
L18
23.4
23.4
23.40 23.80 23.40 2,900 0 0 0
L40
62.2
62.2
63.50 63.50 62.10 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
11.4
11.4
11.40 11.50 11.30 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
30.5
30.5
31.40 31.50 29.30 23,800 0 0 0
LBM
30.5
30.5
31 31 29.55 14,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.4
10.4
9.96 10.55 9.93 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
28
28
28 28 28 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 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
101
101
101.50 102.20 101 4,800 0 0 0
LHG
28.4
28.4
28.55 28.55 28.30 109,000 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
32.9
32.9
33.10 33.30 32 60,300 0 0 0
LKW
35.1
35.1
35.10 35.10 35.10 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
13.6
13.6
13.55 13.55 13.55 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
48
48
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
LTG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
M10
22.6
22.6
22.80 22.80 22.50 7,000 0 0 0
MA1
40
40
40 40 40 200 0 0 0
MAC
14.4
14.4
13.90 14.40 13.10 41,200 0 0 0
MAS
35
35
35 35 35 400 0 0 0
MBB
26.5
26.5
26.50 26.70 26.35 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
21
21
21.40 21.60 20.70 3,111,900 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 9,100 0 0 0
MCH
140.4
140.4
141.20 141.20 137.60 376,500 0 0 0
MCM
25.6
25.6
25.80 25.80 25.60 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
10.6
10.6
10.30 10.60 10.30 3,400 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
40.7
40.7
40.70 40.70 40.70 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
7.3
7.3
7.30 7.30 7.30 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
12.6
12.6
13 13 12.60 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
9.6
9.6
9.44 9.55 9.40 21,300 0 0 0
MIC
11.8
11.8
11.70 11.80 11.50 8,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
19
19
19.30 19.40 18.95 137,600 0 0 0
MKP
30.1
30.1
30.10 30.10 30.10 500 0 0 0
MKV
24
24
24 24 24 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
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
27
27
27 27 27 500 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 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
12.1
12.1
12.10 12.20 11.95 6,878,100 0 0 0
MSH
37.5
37.5
37.75 37.80 36.85 241,600 0 0 0
MSN
78
78
77.60 79.50 76.80 6,333,100 0 0 0
MSR
45.4
45.4
47.20 47.20 45.30 1,660,600 0 0 0
MST
8.2
8.2
8.60 8.60 8.20 2,189,900 0 0 0
MTA
13.4
13.4
13.60 13.80 13.40 4,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
23
23
23 23 23 0 0 0 0
MTL
5.4
5.4
5.70 5.70 5.40 400 0 0 0
MTP
14.3
14.3
14.20 14.30 14.20 200 0 0 0
MTS
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTV
16
16
16 16 16 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
14.6
14.6
15.10 15.10 14.50 86,600 0 0 0
MVN
52.5
52.5
53.50 53.50 51.30 4,300 0 0 0
MWG
80.7
80.7
80.90 82 80.70 3,649,300 0 0 0
MZG
13
13
13.30 13.30 13 338,800 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
8.2
8.2
8.30 8.30 8.10 87,200 0 0 0
NAP
10
10
10.60 11 10 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
16.2
16.2
16.15 16.15 16.15 100 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
10.1
10.1
10.10 10.10 9.90 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
16.7
16.7
16.70 16.70 16.70 200 0 0 0
NBW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
NCG
10.8
10.8
10.80 10.90 10.70 11,900 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
90.9
90.9
91.40 91.40 89.60 7,200 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
162.6
162.6
162.60 162.60 162.60 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.1
10.1
10.20 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
6.2
6.2
6.30 6.30 6.20 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
65
65
65 65 65 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.9
13.9
13.30 14.20 13.30 451,000 0 0 0
NHC
22
22
22 22 22 0 0 0 0
NHH
10.4
10.4
10.35 10.35 10.25 22,000 0 0 0
NHT
12
12
12 12 12 600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
14.4
14.4
14.05 14.65 13.90 7,533,600 0 0 0
NLG
29.4
29.4
29.05 30.20 28.85 4,602,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
44.3
44.3
44.80 44.80 42.50 41,000 0 0 0
NNT
60.3
60.3
61 61 58 3,700 0 0 0
NO1
5.6
5.6
5.60 5.65 5.56 27,200 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NRC
5.7
5.7
5.80 5.80 5.70 300,600 0 0 0
NSC
74
74
74 74 74 100 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
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.7
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
NTC
143.4
143.4
142.40 143.40 142.40 500 0 0 0
NTF
14.2
14.2
18.40 18.40 14.20 600 0 0 0
NTH
57.3
57.3
57.30 57.30 57.30 100 0 0 0
NTL
16.3
16.3
16.15 16.75 16.15 623,700 0 0 0
NTP
56.5
56.5
56.90 57 55.60 114,500 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.9
10.9
11 11 10.80 245,700 0 0 0
NVL
16.7
16.7
15.95 16.85 15.90 81,700,700 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
4.2
4.2
4.20 4.20 4.20 100 0 0 0
OCB
11.4
11.4
11.60 11.60 11.35 706,600 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
14.2
14.2
14.40 14.50 12.50 2,342,500 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
22.6
22.6
22.90 22.90 22.55 1,600 0 0 0
ORS
13.7
13.7
13.60 13.90 13.45 2,281,900 0 0 0
PAC
24.8
24.8
24.35 25.20 24.30 598,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
32.3
32.3
31.90 32.80 30.50 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
70
70
70.40 70.50 69.70 36,700 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 6,900 0 0 0
PBP
12.5
12.5
12.50 12.50 12.50 300 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
PCF
4.4
4.4
4.60 5 4.40 50,200 0 0 0
PCG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PCH
20.6
20.6
20.40 20.70 20.40 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
23.5
23.5
22.80 23.50 22.80 15,200 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108.7
108.7
108.70 108.70 108.70 200 0 0 0
PDR
16.7
16.7
16.45 17.10 16.30 19,572,500 0 0 0
PDV
9.5
9.5
9.30 9.45 9.30 7,600 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
41
41
42.10 42.10 41 300 0 0 0
PET
49.6
49.6
50.30 50.90 49.50 471,900 0 0 0
PFL
2.2
2.2
2.20 2.30 2.20 156,100 0 0 0
PGB
12.2
12.2
12.10 12.30 12.10 4,000 0 0 0
PGC
13.8
13.8
13.90 13.95 13.80 41,200 0 0 0
PGD
23.6
23.6
23.60 23.60 23.50 1,600 0 0 0
PGI
19.7
19.7
19.70 19.70 19.70 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
24
24
24.60 24.60 24 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
68
68
68 68 68 0 0 0 0
PHP
33
33
33.50 33.50 32.60 62,200 0 0 0
PHR
63.5
63.5
63.20 63.90 62.50 336,500 0 0 0
PHS
11
11
11 11 11 0 0 0 0
PIA
28
28
28 28 28 100 0 0 0
PIC
16.9
16.9
17 17 16.60 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
27.6
27.6
27.60 27.60 27.60 100 0 0 0
PJS
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PJT
8.8
8.8
8.34 8.80 8.34 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
62.5
62.5
62.50 62.50 62.50 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
39.5
39.5
40.50 40.50 39.50 2,983,000 0 0 0
PMB
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PMC
138.1
138.1
138.30 138.30 138.10 800 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
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
35.9
35.9
35.90 35.90 35.90 0 0 0 0
PNC
26
26
26 26 26 0 0 0 0
PND
6.9
6.9
7 7 6.90 400 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 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
21.4
21.4
21.40 21.40 21.40 300 0 0 0
POV
7.6
7.6
7.90 7.90 7.60 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
26.9
26.9
27.20 27.20 26.90 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
8.7
8.7
8.70 8.70 8.70 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
22.7
22.7
22.70 22.70 22.70 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
12
12
12 12 12 0 0 0 0
PSD
17
17
17 17.10 16.90 41,800 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
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
8
8
8 8 7.90 10,400 0 0 0
PTB
49.6
49.6
48.50 49.65 48.50 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
10
10
10 10 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
PTO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PTP
13.5
13.5
13.50 13.50 13.50 100 0 0 0
PTS
9.3
9.3
9.30 9.30 9.30 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
32.4
32.4
33 33.10 31.55 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
77.5
77.5
79.80 79.90 77.50 58,500 0 0 0
PVM
19.6
19.6
19.60 19.60 19.60 100 0 0 0
PVO
7.2
7.2
7.20 7.20 7.10 8,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
37.5
37.5
38.20 38.80 35 3,760,600 0 0 0
PVT
21.7
21.7
21.80 21.95 21.45 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
13
13
13 13 13 0 0 0 0
PX1
10
10
10 10 10 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
1
1
1 1 1 0 0 0 0
PXL
13.6
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
22.9
22.9
24.30 24.30 19 500 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
32.7
32.7
31 32.70 30.90 2,900 0 0 0
QNS
45.5
45.5
45.52 45.62 45.42 121,600 0 0 0
QNT
10
10
10 10 10 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
16.6
16.6
16.60 16.60 16.60 0 0 0 0
QPH
34
34
34.10 34.10 34 1,000 0 0 0
QSP
25
25
25 25 24.90 700 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
QTP
12.9
12.9
13 13 12.70 401,200 0 0 0
RAL
85.2
85.2
84.76 85.25 84.76 8,000 0 0 0
RAT
20.4
20.4
20.40 20.40 20.40 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
11.2
11.2
11.20 11.20 11.20 3,200 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
65.5
65.5
67.30 67.30 65.40 1,008,200 0 0 0
RIC
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
RTB
29
29
29 29 29 1,000 0 0 0
RYG
10.8
10.8
10.80 11 10.55 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
65
65
65 65 65 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.20 9.30 9.10 88,400 0 0 0
SAB
45.1
45.1
45 45.45 44.85 510,700 0 0 0
SAC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SAF
51.1
51.1
51.10 51.10 51.00 4,300 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
7.1
7.1
7.19 7.30 6.88 227,800 0 0 0
SAS
36.6
36.6
36.70 36.80 36.40 3,400 0 0 0
SAV
13.5
13.5
13.50 13.50 13.40 3,900 0 0 0
SB1
7.2
7.2
7.30 7.30 7.10 3,200 0 0 0
SBA
28.5
28.5
28.50 28.50 28.50 200 0 0 0
SBB
16
16
16 16 16 200 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 100 0 0 0
SBG
11.5
11.5
11.55 11.55 11.30 129,200 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
34.7
34.7
34.70 34.70 34.70 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 5.30 302,600 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
19.7
19.7
20.40 20.40 19.70 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
54.5
54.5
54.20 55 54 199,000 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
SDA
2
2
2 2 2 0 0 0 0
SDC
6.8
6.8
6.80 6.80 6.80 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
14.8
14.8
14.80 14.80 14.80 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SDV
32
32
32 32 32 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
46.2
46.2
46.21 46.21 46.21 100 0 0 0
SED
18.3
18.3
18.20 18.30 18.20 3,600 0 0 0
SEP
17
17
17 17 17 0 0 0 0
SFC
18
18
18 18 18 200 0 0 0
SFG
10.3
10.3
10.50 10.60 10.30 2,700 0 0 0
SFI
28.7
28.7
28.65 28.65 28.65 100 0 0 0
SFN
20.8
20.8
17.50 20.80 17.40 1,000 0 0 0
SGB
12.5
12.5
12.40 12.50 12.40 17,500 0 0 0
SGC
80
80
80 80 80 100 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.70 23.70 23.70 100 0 0 0
SGI
10.5
10.5
10.20 10.50 10.20 200 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
15.9
15.9
15.80 16.25 15.50 217,600 0 0 0
SGS
14
14
14 14 14 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
11
11
11 11 11 1,000 0 0 0
SHE
6.9
6.9
6.90 6.90 6.90 200 0 0 0
SHG
2.4
2.4
2.40 2.40 2.40 0 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
34.5
34.5
34.45 34.45 34.25 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
39.7
39.7
39.80 39.80 39.70 1,100 0 0 0
SJ1
10.9
10.9
10.90 10.90 10.90 100 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
9.3
9.3
9.06 9.34 9.05 53,500 0 0 0
SKH
24.5
24.5
24.50 24.50 24.50 0 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 2,500 0 0 0
SKV
25.5
25.5
25.30 25.50 25.30 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
40.1
40.1
40.10 40.20 39.65 21,900 0 0 0
SMC
12.5
12.5
12.55 12.65 12.40 265,700 0 0 0
SMN
9.5
9.5
9.70 9.70 9.10 9,000 0 0 0
SMT
10
10
10 10 10 200 0 0 0
SNC
26
26
26 26 26 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9
9
8.50 9 8.50 200 0 0 0
SPV
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 900 0 0 0
SRC
56
56
54.50 57.50 54.50 6,400 0 0 0
SRF
6.6
6.6
6.60 6.85 6.50 37,800 0 0 0
SSB
17.2
17.2
17.35 17.35 17.05 1,709,800 0 0 0
SSC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8
8
8 8 8 200 0 0 0
SSH
80
80
80 80 80 100 0 0 0
SSI
28.8
28.8
28.95 29.25 28.75 28,819,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.32 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
13.8
13.8
13.90 13.90 13.70 4,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.8
17.8
18.25 18.25 17.75 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
11.2
11.2
11.30 11.30 11 1,200 0 0 0
SWC
24.6
24.6
24.60 24.80 24.60 1,100 0 0 0
SZB
42.2
42.2
42.10 42.20 42.10 6,600 0 0 0
SZC
28.8
28.8
28.70 29.50 28.45 1,028,500 0 0 0
SZE
7.8
7.8
7.50 8.30 7.50 18,900 0 0 0
SZG
36.7
36.7
36.70 36.70 36.70 0 0 0 0
SZL
48.6
48.6
48.60 48.95 48.50 12,900 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.5
11.5
11.80 11.80 11.30 8,400 0 0 0
TAB
22
22
22 22 22 100 0 0 0
TAL
44.8
44.8
45.20 45.90 44.60 184,400 0 0 0
TAN
43.9
43.9
43.90 43.90 43.90 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
14.3
14.3
14.35 14.35 14.35 0 0 0 0
TBC
34.0
34.0
34.00 34.00 34.00 2,400 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7
7
7 7 7 200 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
30.9
30.9
30.95 31.60 30.60 20,809,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.2
17.2
17.10 17.80 16.90 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
33.6
33.6
34 34 33.60 17,500 0 0 0
TCM
22.7
22.7
22.80 22.85 22.45 770,600 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
31.5
31.5
31.50 31.60 31.40 3,200 0 0 0
TDB
40
40
41 41 40 6,500 0 0 0
TDC
11.1
11.1
11 11.40 10.85 227,200 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
55.6
55.6
56.21 56.21 55.62 4,200 0 0 0
TDP
29.4
29.4
29.50 30.40 29.40 172,400 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
7.7
7.7
7.80 7.80 7.60 66,300 0 0 0
TDW
49
49
49 49 49 300 0 0 0
TED
67.9
67.9
67.90 67.90 67.90 0 0 0 0
TEG
5.9
5.9
5.97 5.98 5.91 9,000 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
51
51
51 51 50 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
44.3
44.3
43.60 44.50 43.30 73,900 0 0 0
THM
8.1
8.1
8.10 8.10 8.10 100 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9
9
9 9.10 9 43,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 100 0 0 0
TID
21.2
21.2
21.20 21.20 21.20 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
18.4
18.4
18.50 18.50 18.40 41,700 0 0 0
TIS
4.8
4.8
4.90 5.10 4.80 10,000 0 0 0
TIX
41
41
41 41 41 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
14.8
14.8
14.80 14.80 14.80 500 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
50.0
50.0
50.20 50.20 49.15 137,700 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
TLT
26.5
26.5
26.50 26.50 26.50 0 0 0 0
TMB
57.4
57.4
57.50 57.60 57.30 3,100 0 0 0
TMC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
55.4
55.4
55.40 55.40 55.40 200 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
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TN1
16.0
16.0
15.95 15.95 15.95 300 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
23
23
23.90 23.90 22.60 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
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26
26
26 26 26 500 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
TNV
17.6
17.6
17.60 17.60 17.60 0 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
173.7
173.7
169.90 173.70 169.90 67,300 0 0 0
TOT
15.8
15.8
15.90 15.90 15.80 1,700 0 0 0
TOW
37.1
37.1
37.10 37.10 37.10 100 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
51
51
51 51 51 200 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
69.7
69.7
69 69.70 69 6,000 0 0 0
TRC
72
72
72 72.10 71.20 28,200 0 0 0
TRS
40.8
40.8
37 40.90 37 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
TSA
15.3
15.3
15.30 15.30 15.10 102,400 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
10
10
10 10 10 0 0 0 0
TSJ
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TST
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TT6
5.1
5.1
5 5.10 5 3,300 0 0 0
TTA
11.6
11.6
11.75 11.75 11.45 459,900 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
125
125
125 125 125 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
15.9
15.9
16.20 16.20 15.80 10,200 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
21
21
21 21 21 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
16.5
16.5
16.50 16.50 16.50 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
14
14
14 14 14 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
10.7
10.7
10.70 10.80 10.60 126,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.4
8.4
8.40 8.50 8.20 614,600 0 0 0
TVS
13.9
13.9
13.80 13.90 13.65 45,600 0 0 0
TVT
16
16
16 16 16 5,600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
5
5
4.50 5 4.50 500 0 0 0
TYA
18
18
18.05 18.05 18 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
29
29
29 29 29 600 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
8.7
8.7
8.70 8.70 8.70 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
17
17
17 17 17 100 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
VAB
10.3
10.3
10.45 10.45 10.20 201,800 0 0 0
VAF
20.5
20.5
20.45 20.50 20.45 3,100 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
12.1
12.1
11.80 12.80 11.70 306,800 0 0 0
VBC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
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
26.8
26.8
26.70 26.80 26.40 1,811,400 0 0 0
VC5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VC6
25.8
25.8
25.80 25.80 25.80 200 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
59.4
59.4
60 60.10 59.30 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
23.0
23.0
22.40 23.45 22.05 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
40.3
40.3
40.80 40.80 40 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
26
26
26 26 26 0 0 0 0
VDP
60.5
60.5
60.50 60.50 60.50 0 0 0 0
VDS
15.3
15.3
15.35 15.40 15.10 842,800 0 0 0
VDT
10
10
10 10 10 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
VE8
2.2
2.2
2.20 2.20 2.20 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 33.20 178,700 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
50
50
50 50 49.35 19,200 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
46
46
45.90 46.90 45.05 1,258,200 0 0 0
VGG
42.2
42.2
42.40 42.40 42.20 300 0 0 0
VGI
91.9
91.9
94.20 94.20 91 584,800 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.1
25.1
25 25.10 24.90 15,100 0 0 0
VGR
75.9
75.9
75.50 76 75.50 1,800 0 0 0
VGS
24.3
24.3
24.70 25 23.80 508,200 0 0 0
VGT
12.3
12.3
12.30 12.30 12.10 484,000 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
122
122
123.50 127.50 121.90 5,205,200 0 0 0
VIB
17.2
17.2
17.40 17.40 17.05 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
16.3
16.3
16.30 16.30 16.30 7,700 0 0 0
VIG
4.9
4.9
4.90 4.90 4.70 57,300 0 0 0
VIH
28
28
28 28 28 0 0 0 0
VIM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VIN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VIP
11.7
11.7
11.80 11.80 11.65 107,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25
25
25 25 25 0 0 0 0
VIW
37.1
37.1
42 45.40 33.60 89,700 0 0 0
VIX
18
18
17.80 18.40 17.75 55,459,800 0 0 0
VJC
166
166
167.70 167.80 165 1,032,800 0 0 0
VLA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VLB
46.6
46.6
46 47 46 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
41
41
41 41 41 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.6
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
60.3
60.3
60.30 60.30 60.30 7,200 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.9
16.9
15.90 16.90 15.90 1,600 0 0 0
VNB
14.7
14.7
14.20 15 14.20 17,100 0 0 0
VNC
36.9
36.9
35.10 36.90 35.10 400 0 0 0
VND
16.9
16.9
17 17.15 16.80 12,273,000 0 0 0
VNE
4
4
4.01 4.04 3.95 87,700 0 0 0
VNF
15.2
15.2
15.20 15.20 15.20 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
61.8
61.8
61.80 62.10 61.40 2,921,000 0 0 0
VNP
20.3
20.3
20.10 20.60 19.80 22,400 0 0 0
VNR
20.8
20.8
20.90 20.90 20.70 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
13.3
13.3
13.30 13.30 13.30 0 0 0 0
VNY
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNZ
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
27.1
27.1
27.35 27.50 27.05 11,852,400 0 0 0
VPC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VPD
23.7
23.7
23.70 23.75 23.60 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
56.9
56.9
57.70 57.70 56 811,800 0 0 0
VPR
8.2
8.2
8 8.20 8 900 0 0 0
VPS
8.9
8.9
8.95 8.95 8.55 9,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
12.7
12.7
12.90 12.90 12.10 7,800 0 0 0
VRE
27.6
27.6
27.50 28.05 27.20 5,733,600 0 0 0
VRG
17.2
17.2
16.80 17.20 16.70 19,200 0 0 0
VSA
19.9
19.9
20.20 20.30 17.80 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
43.3
43.3
43.30 43.30 42.55 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
16.6
16.6
16.70 16.70 16.60 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 6,500 0 0 0
VTB
14.5
14.5
15.15 15.15 13.90 1,000 0 0 0
VTC
11.8
11.8
12.10 12.10 11.80 5,300 0 0 0
VTD
6.2
6.2
6.10 6.20 6 9,200 0 0 0
VTE
7
7
7 7 7 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
51.5
51.5
51.20 51.50 51 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.85 11.85 11.70 148,800 0 0 0
VTP
73.5
73.5
75.50 75.50 73.30 408,800 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
VTS
4.2
4.2
4.20 4.20 4.20 0 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
VVS
99
99
97.20 100 95.40 113,400 0 0 0
VW3
11.2
11.2
11 11.20 10.80 16,300 0 0 0
VWS
15
15
15 15 15 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
284.9
284.9
255 284.90 255 200 0 0 0
WSB
55.6
55.6
55.40 55.70 55.40 900 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
12.3
12.3
12.30 12.30 12.30 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
17 17 17 14,500 0 0 0
XHC
16.6
16.6
16.60 16.60 16.60 700 0 0 0
XLV
14.8
14.8
14.80 14.80 14.80 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
15.6
15.6
15.60 15.60 15.60 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
10
10
10.05 10.10 9.97 842,300 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
251.0
251.0
0 0 0 83,114,675 0 0 0
^UPCOM
127.5
127.5
0 0 0 24,842,904 0 0 0
^VN30
1,915.0
1,915.0
0 0 0 399,798,806 0 0 0
^VNINDEX
1,736.7
1,736.7
0 0 0 1,063,878,313 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |