DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/04/2026

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 13/04/2026

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
6.7
6.7
6.76 6.76 6.71 987,200 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 1,497,500 0 0 0
AAM
6.4
6.4
6.23 6.42 6.23 7,200 0 0 0
AAS
8.6
8.6
8.70 8.70 8.50 1,051,300 0 0 0
AAT
2.9
2.9
2.89 2.93 2.89 34,800 0 0 0
ABB
12.7
12.7
12.78 13.04 12.52 680,400 0 0 0
ABC
11.6
11.6
11.60 11.60 11.40 2,700 0 0 0
ABI
19.8
19.8
19.80 19.80 19.50 59,600 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 400 0 0 0
ABS
2.9
2.9
2.97 2.97 2.90 67,800 0 0 0
ABT
60
60
60 60.20 60 500 0 0 0
ABW
10.5
10.5
10.70 10.70 10.40 179,100 0 0 0
ACB
20.5
20.5
20.51 20.68 20.29 8,083,900 0 0 0
ACC
12.4
12.4
12.40 12.40 12.15 5,400 0 0 0
ACE
35.4
35.4
36.61 36.61 35.36 2,100 0 0 0
ACL
12.5
12.5
12.45 12.45 12.40 11,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
ACV
46.3
46.3
46.30 46.30 45.80 440,100 0 0 0
ADC
17.9
17.9
17.90 17.90 17.90 100 0 0 0
ADG
8.6
8.6
8.97 8.97 8.60 3,000 0 0 0
ADS
7.7
7.7
7.75 7.75 7.70 57,500 0 0 0
AG1
11.1
11.1
11.11 11.11 11.11 1,600 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.64 11.86 11.64 306,900 0 0 0
AGP
33.7
33.7
33.48 33.66 33.39 1,000 0 0 0
AGR
15.0
15.0
14.95 15 14.80 349,800 0 0 0
AGX
264.4
264.4
261.94 264.39 254.59 1,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.9
37.9
37.72 37.89 37.72 6,000 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 1,500 0 0 0
ALV
7.6
7.6
7.70 7.70 7.60 7,100 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7
7
7 7 7 100 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
AMS
9.1
9.1
9.20 9.30 8.60 123,200 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 562,700 0 0 0
ANV
24.4
24.4
24.80 24.80 24.35 633,200 0 0 0
APF
43.4
43.4
43.36 43.71 43.18 14,700 0 0 0
APG
5.1
5.1
5.11 5.17 5 528,600 0 0 0
APH
5.6
5.6
5.56 5.60 5.55 59,900 0 0 0
API
5.8
5.8
5.90 5.90 5.70 129,300 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 100 0 0 0
APP
4.9
4.9
4.80 4.90 4.70 2,400 0 0 0
APS
6.1
6.1
6.10 6.20 6 319,700 0 0 0
APT
2.9
2.9
2.90 2.90 2.90 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.8
16.8
16.10 16.75 16.10 300 0 0 0
ASM
5.9
5.9
5.85 5.93 5.82 247,600 0 0 0
ASP
6.0
6.0
6.10 6.10 5.95 137,600 0 0 0
AST
57.5
57.5
57.52 57.52 57.52 0 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
49.4
49.4
49.40 49.40 49.40 0 0 0 0
AVG
10
10
10.10 10.10 9.90 144,700 0 0 0
BAB
10.4
10.4
10.51 10.70 10.42 7,600 0 0 0
BAF
31.8
31.8
31.41 31.82 31.41 1,792,300 0 0 0
BAL
7.4
7.4
7.44 7.44 7.44 100 0 0 0
BAX
29.8
29.8
29.83 29.83 29.83 100 0 0 0
BBH
14.6
14.6
14.58 14.58 14.58 100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.8
11.8
11.41 11.80 11.41 200 0 0 0
BCA
19.4
19.4
19.70 19.70 18.40 28,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.20 7.40 7.20 14,900 0 0 0
BCE
8.3
8.3
8.29 8.33 8.17 69,300 0 0 0
BCF
37.8
37.8
37.81 37.81 37.81 500 0 0 0
BCM
55.4
55.4
55 55.80 54.50 485,000 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 34.54 31.56 37,400 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
BDW
25.7
25.7
24.78 25.74 24.78 900 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
54.1
54.1
53.99 55.58 53.99 87,100 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
22.2
22.2
22.20 22.20 22.20 200 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
27.94 28.51 27.75 4,000 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BIC
23.6
23.6
23.50 23.65 23.50 41,900 0 0 0
BID
37.3
37.3
37.47 37.70 37.24 5,770,800 0 0 0
BIG
5.5
5.5
5.46 5.55 5.37 262,500 0 0 0
BIO
12.8
12.8
12.42 12.78 12.42 800 0 0 0
BKC
16.9
16.9
16.94 16.94 16.71 12,800 0 0 0
BKG
2.6
2.6
2.60 2.62 2.59 154,700 0 0 0
BLI
9
9
9.10 9.10 9 1,800 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 0 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 100 0 0 0
BMC
13.5
13.5
13.45 13.50 13.30 28,000 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 0 0 0 0
BMI
15.2
15.2
15.15 15.25 15.05 316,700 0 0 0
BMJ
9.8
9.8
9.80 9.80 9.80 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BMP
126.7
126.7
124.38 128.17 123.44 251,700 0 0 0
BMS
13.9
13.9
13.74 14.03 13.74 125,700 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 100 0 0 0
BNA
5.7
5.7
5.70 5.90 5.70 41,100 0 0 0
BNW
17.1
17.1
16.33 17.10 16.33 600 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.4
4.4
4.20 4.60 4.10 700 0 0 0
BRC
11.0
11.0
11.02 11.02 10.93 5,700 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 100 0 0 0
BRS
25.5
25.5
24.92 26.14 24.92 5,300 0 0 0
BSA
20.5
20.5
20.50 20.50 20.30 2,700 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
17.7
17.7
20.20 20.20 17.70 2,700 0 0 0
BSI
33.4
33.4
33.27 33.86 32.77 248,900 0 0 0
BSL
10.6
10.6
10.62 10.62 10.62 42,700 0 0 0
BSP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
BSQ
16.6
16.6
16.38 16.56 16.38 1,000 0 0 0
BSR
27.0
27.0
26.95 27.54 26.50 13,428,700 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 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
21.5
21.5
21.55 21.55 21.46 1,200 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
8.4
8.4
8.50 8.51 8.37 19,700 0 0 0
BTS
5.1
5.1
5 5.10 5 200 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
75.1
75.1
77.30 77.30 75.10 540,800 0 0 0
BVL
12.6
12.6
12.67 12.67 12.58 3,000 0 0 0
BVN
24.4
24.4
27.20 27.20 24.40 200 0 0 0
BVS
27.2
27.2
27 27.40 26.80 233,200 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.3
42.3
42.22 42.32 41.93 34,000 0 0 0
BWS
33.5
33.5
33.68 33.68 33.49 900 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 20,100 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.6
18.6
17.99 18.55 17.99 2,000 0 0 0
C32
10.1
10.1
10.23 10.23 9.93 22,700 0 0 0
C47
10.6
10.6
10.50 10.60 9.95 79,300 0 0 0
C4G
7.5
7.5
7.40 7.70 7.30 852,100 0 0 0
C69
16
16
16.10 16.80 15.70 2,929,900 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.2
7.2
7.20 7.20 7.20 0 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.1
42.1
41.87 42.05 41.40 11,600 0 0 0
CAT
14.5
14.5
14.50 14.89 14.40 2,400 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
26.1
26.1
24.80 26.10 24.80 3,400 0 0 0
CC1
35.2
35.2
32.38 35.24 32.38 5,200 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCI
18.1
18.1
18.25 18.25 18.12 1,000 0 0 0
CCL
4.5
4.5
4.46 4.56 4.41 119,000 0 0 0
CCM
34.0
34.0
35.14 35.14 34.01 700 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.2
13.2
13.24 13.24 13.24 100 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
15.9
15.9
16.02 16.12 15.68 1,634,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.5
29.5
29.46 29.66 29.27 9,500 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.5
13.5
13.81 13.81 13.52 500 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 200 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.5
16.5
16.29 17.24 16 15,133,600 0 0 0
CET
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
4.9
4.9
4.95 4.95 4.95 0 0 0 0
CHP
26.6
26.6
26.67 26.67 26.20 4,300 0 0 0
CHS
9.6
9.6
9.60 9.60 9.60 100 0 0 0
CI5
5.5
5.5
5.50 5.50 5.50 100 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 2,200 0 0 0
CID
8.4
8.4
8.37 8.37 8.37 0 0 0 0
CIG
6.2
6.2
6.35 6.35 6.21 6,100 0 0 0
CII
19.8
19.8
18.70 19.80 18.70 39,108,100 0 0 0
CIP
2.6
2.6
2.30 2.60 2.30 8,500 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
51.6
51.6
51.50 51.83 51.25 2,500 0 0 0
CKD
28.7
28.7
28.35 29.02 28.35 3,900 0 0 0
CKG
8.8
8.8
8.81 8.82 8.69 44,200 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
54.1
54.1
53.65 54.12 53.65 2,700 0 0 0
CLH
19.8
19.8
19.60 19.78 19.60 9,200 0 0 0
CLL
27.2
27.2
27.45 27.45 27.18 5,900 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 3,500 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.1
14.1
14.21 14.21 14.02 30,500 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 10,700 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
28.9
28.9
28.90 29.10 28.80 203,600 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
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CMN
21.4
21.4
22.20 22.20 21.33 3,600 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.49 6.49 6.30 60,300 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8
8
8 8 8 500 0 0 0
CMW
16.1
16.1
16.10 16.10 16.10 200 0 0 0
CMX
6.0
6.0
6.02 6.02 5.96 26,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
30.97 30.97 30.01 1,800 0 0 0
CNG
25.0
25.0
25 25 24.65 3,700 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 0 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
17.25 17.25 17.25 100 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
30.5
30.5
30.62 30.62 30.33 21,800 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9.3
9.3
9.16 9.40 9.08 2,626,500 0 0 0
CRE
7.7
7.7
7.70 7.79 7.57 505,100 0 0 0
CSC
13.8
13.8
13.91 13.91 13.55 9,200 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
12.4
12.4
12.10 12.50 12.10 162,800 0 0 0
CSV
28.4
28.4
28 29 28 1,031,200 0 0 0
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
7.3
7.3
7.30 7.30 7.30 200 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 500 0 0 0
CTD
79.0
79.0
77.81 80 77.62 483,200 0 0 0
CTF
18.7
18.7
18.70 18.70 18.40 293,900 0 0 0
CTG
34.3
34.3
34.27 34.47 34.03 4,304,400 0 0 0
CTI
20.7
20.7
20.73 21.09 20.64 450,200 0 0 0
CTP
7.5
7.5
7.50 7.70 7.30 239,100 0 0 0
CTR
74.7
74.7
75.09 75.09 74.47 141,900 0 0 0
CTS
21.9
21.9
21.48 22.07 21.33 790,200 0 0 0
CTT
16.1
16.1
16.15 16.15 16.15 100 0 0 0
CTW
24.8
24.8
24.85 24.85 24.85 100 0 0 0
CVT
25.6
25.6
25.50 25.55 25.20 8,900 0 0 0
CX8
10
10
9.10 10 9.10 22,100 0 0 0
D11
9.7
9.7
9.67 9.67 9.67 300 0 0 0
D2D
36.5
36.5
36.45 36.60 36.40 19,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.2
3.2
3.21 3.21 3.04 45,300 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.2
8.2
8.10 8.15 8.10 600 0 0 0
DBC
20.3
20.3
20.26 20.39 20.17 2,480,500 0 0 0
DBD
48.0
48.0
48.58 48.77 48.00 57,400 0 0 0
DBM
20.1
20.1
20.08 20.08 20.08 0 0 0 0
DBT
10.9
10.9
10.90 11 10.85 57,800 0 0 0
DC1
5.9
5.9
6.22 6.22 5.93 2,500 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.27 8.35 8.26 163,100 0 0 0
DCF
32.6
32.6
32.59 32.59 32.59 0 0 0 0
DCG
22.2
22.2
22.21 22.21 22.21 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
40.9
40.9
38.95 44.75 38.95 2,380,300 0 0 0
DCM
44.4
44.4
44.53 45.38 43.77 3,176,300 0 0 0
DCR
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DCS
1
1
1 1 1 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 46,000 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.1
8.1
8.10 8.10 8.10 1,300 0 0 0
DDV
26.7
26.7
26.44 26.81 26.44 1,383,200 0 0 0
DFC
26.8
26.8
26.61 26.79 26.61 700 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
48.5
48.5
47.42 49.47 47.42 2,204,800 0 0 0
DGT
4.1
4.1
4 4.20 4 15,500 0 0 0
DGW
45.6
45.6
45 45.80 44.55 984,500 0 0 0
DHA
43.8
43.8
44.33 44.61 43.76 39,000 0 0 0
DHB
13
13
13.20 13.30 12.70 16,800 0 0 0
DHC
32.3
32.3
31.87 32.58 31.56 141,600 0 0 0
DHD
28.8
28.8
28.98 29.49 28.53 2,700 0 0 0
DHG
95.0
95.0
95.14 95.14 94.48 11,200 0 0 0
DHM
7.5
7.5
7.15 7.50 7 13,300 0 0 0
DHN
26.9
26.9
26.94 26.94 26.94 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 200 0 0 0
DHT
72.6
72.6
71 73.90 71 19,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 600 0 0 0
DIG
13.8
13.8
13.63 14.25 13.54 14,085,800 0 0 0
DIH
8.1
8.1
8.09 8.26 8 8,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.7
4.7
4.60 4.70 4.50 446,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
2.89 3.01 2.88 1,547,600 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 57.50 200 0 0 0
DMN
6.3
6.3
6.29 6.29 6.29 0 0 0 0
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
52.9
52.9
52.92 52.92 52.92 900 0 0 0
DND
8.4
8.4
9.20 9.20 8.40 1,300 0 0 0
DNE
7.9
7.9
7.81 7.90 7.81 500 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
30.4
30.4
30.07 30.36 30.07 200 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.8
11.8
11.85 11.85 11.85 0 0 0 0
DP1
31.0
31.0
31.07 31.07 28.67 1,400 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
55
55
54.40 55 53.90 5,600 0 0 0
DPG
43.5
43.5
41.52 44.03 41.47 1,200,500 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
27.4
27.4
27.43 27.81 27.43 3,874,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.7
40.7
40.95 41 40.40 256,100 0 0 0
DQC
8.7
8.7
8.55 8.76 8.55 6,100 0 0 0
DRC
12.9
12.9
12.92 12.97 12.82 205,600 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.5
2.5
2.53 2.58 2.50 349,800 0 0 0
DRI
12.9
12.9
13.20 13.20 12.80 277,700 0 0 0
DRL
44.2
44.2
44.19 44.19 43.90 900 0 0 0
DS3
5.6
5.6
5.20 5.60 5.20 500 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
23.80 24 23.60 426,800 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
36.8
36.8
36.90 37.33 36.71 8,000 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
7.9
7.9
7.90 8 7.90 1,200 0 0 0
DTA
3.7
3.7
3.69 3.69 3.69 100 0 0 0
DTD
15.0
15.0
14.95 15.21 14.86 168,400 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 2,900 0 0 0
DTK
10.8
10.8
11.58 11.58 10.54 31,600 0 0 0
DTL
11.4
11.4
11.50 11.50 11.40 2,300 0 0 0
DTP
93.5
93.5
93.22 93.54 93.15 10,300 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
7.1
7.1
6.90 7.20 6.80 912,300 0 0 0
DVN
19.3
19.3
19.46 19.46 19.27 8,200 0 0 0
DVP
64.8
64.8
65.45 65.45 64.73 15,600 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 100 0 0 0
DWS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DXG
13.6
13.6
13.16 13.82 13.16 19,029,500 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.1
14.1
14.20 14.20 13.80 460,500 0 0 0
DXS
7.6
7.6
7.58 7.84 7.46 3,126,300 0 0 0
DXV
3.9
3.9
3.83 3.90 3.80 24,200 0 0 0
E12
4.5
4.5
4.20 4.50 4.20 300 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
30.2
30.2
30.10 30.50 29.70 11,600 0 0 0
EFI
2
2
2.50 2.50 2 80,000 0 0 0
EIB
23.0
23.0
22.90 23.50 22.75 12,969,000 0 0 0
EIC
21.8
21.8
21.81 21.81 21.81 5,000 0 0 0
EID
20.9
20.9
20.89 20.89 20.89 1,200 0 0 0
EIN
2.3
2.3
2.30 2.30 2.10 10,200 0 0 0
ELC
16.9
16.9
17.10 17.10 16.86 253,500 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.46 18.46 18.46 100 0 0 0
EVE
9.5
9.5
9.43 9.48 9.39 9,300 0 0 0
EVF
13.7
13.7
13.65 14 13.65 5,566,600 0 0 0
EVG
6.6
6.6
6.65 7.05 6.57 855,000 0 0 0
EVS
5
5
5 5.10 5 129,600 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
41.3
41.3
41.30 41.30 41.30 0 0 0 0
FCM
3.2
3.2
3.24 3.24 3.17 31,000 0 0 0
FCN
13.9
13.9
13.50 14.20 13.50 1,447,400 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
20.66 21.05 20.66 36,700 0 0 0
FID
2.1
2.1
2 2.20 2 40,000 0 0 0
FIR
5.2
5.2
5.11 5.15 5.06 84,900 0 0 0
FIT
4.3
4.3
4.31 4.31 4.27 258,600 0 0 0
FMC
35.9
35.9
35.94 36.32 35.46 22,700 0 0 0
FOC
57.7
57.7
57.39 57.91 57.39 4,800 0 0 0
FOX
80.2
80.2
81.70 81.70 80 175,600 0 0 0
FPT
76
76
76.90 77 75.90 9,559,100 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 42,000 0 0 0
FRT
141.9
141.9
144.29 144.38 141.90 183,800 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
35.9
35.9
35.89 35.89 35.89 1,300 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
24.8
24.8
24.66 25.69 24.35 873,700 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.8
11.8
11.60 12 11.60 147,700 0 0 0
GAS
80.7
80.7
81.20 82.20 80.60 948,300 0 0 0
GCB
6
6
6 6 6 0 0 0 0
GCF
18.5
18.5
17.70 19 17.40 66,800 0 0 0
GDA
13.9
13.9
14 14 13.80 25,200 0 0 0
GDT
17.5
17.5
17.45 17.45 17.32 2,100 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.8
14.8
14.57 15 14.57 1,192,800 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
33.2
33.2
32 33.52 31.60 14,965,100 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.7
9.7
9.61 9.71 9.61 3,100 0 0 0
GIL
14
14
13.85 14.15 13.60 290,200 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.3
33.3
33.30 33.30 33.30 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
71.2
71.2
69.48 71.72 69.00 1,237,600 0 0 0
GMH
7.8
7.8
7.82 7.82 7.60 2,500 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 3,200 0 0 0
GND
24.8
24.8
23.12 24.76 23.12 400 0 0 0
GPC
2
2
2 2 2 29,200 0 0 0
GSM
25.9
25.9
25.87 25.96 25.87 5,900 0 0 0
GSP
10.3
10.3
10.27 10.32 10.23 35,200 0 0 0
GTA
8.9
8.9
8.88 8.88 8.88 100 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.0
10.0
10.05 10.05 9.87 1,400 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
33 34.15 32.60 3,696,900 0 0 0
GVT
91.4
91.4
91.44 91.44 91.44 0 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 100 0 0 0
HAC
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HAD
12.5
12.5
12.71 12.71 12.53 2,400 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 0 0 0 0
HAG
16.4
16.4
16 16.35 15.85 3,986,300 0 0 0
HAH
52.5
52.5
53.32 53.32 52.45 703,300 0 0 0
HAM
51.9
51.9
45 51.90 45 1,500 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
7.4
7.4
7.50 7.50 7.21 18,300 0 0 0
HAR
3.5
3.5
3.52 3.54 3.48 161,600 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.2
31.2
31.48 31.48 31.21 900 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.6
10.6
10.50 10.55 10.45 157,300 0 0 0
HBC
5
5
5.20 5.20 5 696,500 0 0 0
HBD
19.3
19.3
19.30 19.30 19.30 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.65 3,600 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
19.3
19.3
19.31 19.31 19.31 0 0 0 0
HCD
6.4
6.4
6.38 6.39 6.09 6,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.3
22.3
21.56 22.63 21.43 19,506,800 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.5
10.5
10.50 10.50 10.50 2,400 0 0 0
HD6
8.1
8.1
8.25 8.25 8.07 8,500 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
5.8
5.8
5.82 5.82 5.82 800 0 0 0
HDB
25.9
25.9
26 26.15 25.75 9,426,200 0 0 0
HDC
16.6
16.6
16.22 17.04 16.22 3,045,500 0 0 0
HDG
25.7
25.7
25.82 26.09 25.64 1,841,100 0 0 0
HDM
35.5
35.5
35.53 35.53 35.44 2,000 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 500 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34
34
34 34 33.40 3,200 0 0 0
HEJ
15
15
15 15 15 500 0 0 0
HEP
14.8
14.8
14.80 14.80 14.80 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
182.6
182.6
182.74 182.84 179.09 4,700 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
98.8
98.8
100 105 98.80 6,200 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.64 11.78 11.50 838,500 0 0 0
HHS
14.0
14.0
13.75 14.20 13.70 3,236,300 0 0 0
HHV
12.3
12.3
12.05 12.81 12 15,379,100 0 0 0
HID
5.0
5.0
4.90 5.10 4.85 520,200 0 0 0
HII
5.2
5.2
5.11 5.18 5.05 139,100 0 0 0
HIO
7.6
7.6
7.50 7.80 7.50 6,400 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.7
27.7
27.60 27.70 27.60 1,500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
19.1
19.1
19.13 19.13 17.40 7,300 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
11.8
11.8
11.73 11.82 11.73 24,600 0 0 0
HLD
17.2
17.2
16.38 17.25 16.38 12,100 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
10.9
10.9
11.01 11.01 10.88 10,500 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
16.4
16.4
15.09 16.41 15.09 300 0 0 0
HMR
9.8
9.8
9.60 9.80 9.30 21,100 0 0 0
HMS
38.7
38.7
38.40 38.70 38.40 1,000 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.8
10.8
10.60 10.80 10.60 13,400 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.3
6.3
6.30 6.30 6.20 1,307,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HNM
8.2
8.2
8.10 8.30 8.10 353,200 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 1,000 0 0 0
HPB
20.9
20.9
20.90 20.90 20.90 600 0 0 0
HPD
16.4
16.4
16.30 16.40 16.30 1,300 0 0 0
HPG
25.3
25.3
25.32 25.59 25.27 23,005,200 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
23
23
23 23 23 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 2,100 0 0 0
HPT
26.5
26.5
26.52 26.52 26.52 0 0 0 0
HPW
23.5
23.5
26.40 26.40 23.50 1,100 0 0 0
HPX
5.1
5.1
5.10 5.10 5.01 564,200 0 0 0
HQC
2.6
2.6
2.60 2.65 2.60 2,593,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
44.9
44.9
40.70 44.90 40.70 9,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.54 11.85 11.54 3,195,400 0 0 0
HSL
5.4
5.4
5.01 5.35 5.01 609,300 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 1,200 0 0 0
HSP
13.3
13.3
13.18 13.28 13.18 1,600 0 0 0
HSV
4.6
4.6
4.50 4.60 4.50 22,600 0 0 0
HT1
14.6
14.6
14.79 15.14 14.60 488,200 0 0 0
HTC
33.0
33.0
33.04 33.04 33.04 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 2,600 0 0 0
HTG
34.6
34.6
34.57 34.57 34.53 6,600 0 0 0
HTI
21.8
21.8
21.98 21.98 21.71 48,700 0 0 0
HTL
22.7
22.7
22.50 22.70 22.40 500 0 0 0
HTM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
HTN
4.9
4.9
4.87 4.89 4.83 106,700 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
10.6
10.6
10.12 10.61 10.12 5,300 0 0 0
HU1
6
6
6 6 6 100 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 11,800 0 0 0
HU6
4.9
4.9
5.20 5.20 4.60 22,500 0 0 0
HUB
12.2
12.2
12.18 12.22 12.18 16,000 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.9
16.9
17 17.50 16.50 3,774,900 0 0 0
HVA
3.3
3.3
3.70 3.70 3.30 109,900 0 0 0
HVH
10.7
10.7
10.82 10.82 10.68 112,800 0 0 0
HVN
22.3
22.3
22 22.30 22 557,200 0 0 0
HVT
26.5
26.5
26.43 26.53 26.15 17,900 0 0 0
HWS
14.2
14.2
14.17 14.26 14.17 3,100 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 2.90 1,000 0 0 0
ICG
17.9
17.9
17.60 18 17.60 4,000 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.6
29.6
29.49 29.95 29.21 10,600 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 21,900 0 0 0
IDC
42.1
42.1
41.89 42.15 40.84 2,327,600 0 0 0
IDI
6.7
6.7
6.64 6.74 6.64 162,900 0 0 0
IDJ
3.9
3.9
4 4.10 3.90 404,800 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 300 0 0 0
IDV
23.3
23.3
23.40 23.40 22.70 6,000 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 0 0 0 0
IJC
10.0
10.0
9.90 10.33 9.81 5,530,800 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ILB
19.8
19.8
19.82 19.82 19.58 27,300 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 100 0 0 0
ILS
18.4
18.4
18.50 18.90 18 38,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.1
55.1
54.49 55.18 54.49 34,700 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.9
39.9
39.10 40 39.10 1,400 0 0 0
IPA
14
14
14.17 14.17 13.57 72,900 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.3
23.3
23.32 23.32 22.47 300 0 0 0
IST
40.3
40.3
40.28 40.28 40.28 0 0 0 0
ITC
11.1
11.1
11.32 11.32 10.96 106,300 0 0 0
ITD
13.7
13.7
13.77 13.77 13.69 3,400 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 126,200 0 0 0
ITS
4
4
4 4 4 8,300 0 0 0
IVS
6.5
6.5
6.66 6.66 6.46 238,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.35 4.37 4.24 144,600 0 0 0
KBC
34
34
33.90 34.55 33.70 3,795,200 0 0 0
KCB
11.8
11.8
11.66 11.85 11.66 25,100 0 0 0
KDC
48.7
48.7
48.50 48.80 48.25 275,800 0 0 0
KDH
26.2
26.2
25.90 26.60 25.90 3,887,500 0 0 0
KDM
28.3
28.3
27.80 28.30 27.50 15,700 0 0 0
KGM
5.2
5.2
5.38 5.38 5.19 13,600 0 0 0
KHD
16.7
16.7
16.73 16.73 16.73 0 0 0 0
KHG
5.6
5.6
5.58 5.68 5.52 8,751,600 0 0 0
KHP
9.7
9.7
9.78 9.78 9.69 29,700 0 0 0
KHS
13.7
13.7
13.57 13.74 13.57 6,700 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 100 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
2.72 2.73 2.70 5,600 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 500 0 0 0
KOS
38.7
38.7
38.70 38.75 38.70 310,600 0 0 0
KSB
16.5
16.5
16.25 16.70 16.15 1,880,400 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 1,200 0 0 0
KSF
81.5
81.5
81.60 82.30 81 34,800 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 100 0 0 0
KTS
23.8
23.8
23.80 23.80 23.80 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.9
23.9
23.85 23.85 23.85 0 0 0 0
L12
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
L14
24.6
24.6
24.40 24.90 24.20 85,900 0 0 0
L18
18.7
18.7
18.80 18.80 18.72 1,700 0 0 0
L40
29.3
29.3
28.86 29.32 28.68 62,400 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 0 0 0 0
LAF
16.8
16.8
16.80 16.80 16.80 700 0 0 0
LAI
9.7
9.7
9.50 9.67 9.50 10,900 0 0 0
LAS
17.3
17.3
17 17.60 17 843,100 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.7
18.7
18.05 18.71 17.76 8,200 0 0 0
LBM
30.3
30.3
30.50 30.50 30 9,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.29 9.71 9.24 2,780,200 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.6
3.6
3.67 3.68 3.60 549,400 0 0 0
LDP
8
8
8 8 7.90 20,700 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.6
4.6
4.90 5.50 4.60 300 0 0 0
LGC
60.7
60.7
56.70 60.70 56.70 1,200 0 0 0
LGL
5.8
5.8
5.80 5.80 5.63 94,900 0 0 0
LHC
49
49
50 50.20 48.25 19,400 0 0 0
LHG
26.0
26.0
26.22 26.45 25.94 166,100 0 0 0
LIC
30.5
30.5
31 31 30.50 2,000 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 25,400 0 0 0
LIX
30.6
30.6
31.07 31.11 30.07 84,400 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
21.4
21.4
21.40 21.40 21.40 100 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
4.9
4.9
5.10 5.10 4.90 3,900 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
48.0
48.0
49.40 50.10 47.85 1,836,000 0 0 0
LPT
6.8
6.8
6.80 6.80 6.70 3,600 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
34.20 34.20 33.50 9,700 0 0 0
LSS
8.5
8.5
8.45 8.70 8.42 87,300 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
M10
21.1
21.1
21.11 21.11 21.01 1,100 0 0 0
MA1
32.5
32.5
33 33 32.50 9,100 0 0 0
MAC
13.3
13.3
12.82 13.64 12.82 4,300 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.2
21.2
21.11 21.35 21.03 15,029,500 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 73,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.67 19.86 19.29 3,919,700 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.70 7.70 7.60 300 0 0 0
MCM
24.6
24.6
24.47 24.71 24.47 61,900 0 0 0
MCO
5.3
5.3
5.10 5.30 5.10 3,100 0 0 0
MCP
27.4
27.4
27.30 27.40 27.10 15,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.70 9.70 9.33 7,400 0 0 0
MDF
4.8
4.8
5 5 4.80 300 0 0 0
MDG
39.2
39.2
37.35 39.22 37.35 700 0 0 0
MEC
3.2
3.2
3.20 3.20 3.20 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
5.9
5.9
5.94 5.94 5.94 1,100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
35.80 36.20 35.80 6,600 0 0 0
MGC
12.4
12.4
12.35 12.35 12.16 7,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 2,200 0 0 0
MHC
9.3
9.3
9.24 9.30 9.22 12,500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.4
17.4
17.33 17.99 17.33 144,500 0 0 0
MKP
30.2
30.2
30.22 30.22 30.22 0 0 0 0
MKV
21.7
21.7
21.70 21.70 21.70 400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.30 20.40 20.30 2,600 0 0 0
MML
31.7
31.7
31.90 32 31.70 35,800 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16
16
15.80 16 15.80 7,200 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.40 19.50 19.40 3,100 0 0 0
MRF
22
22
22 22 22 1,500 0 0 0
MSB
10.7
10.7
10.54 10.67 10.46 10,942,500 0 0 0
MSH
36.1
36.1
36.27 36.46 35.93 91,400 0 0 0
MSN
77
77
77.20 77.60 76.40 5,031,600 0 0 0
MSR
46.0
46.0
45.15 47.20 44.66 1,063,100 0 0 0
MST
8.5
8.5
8.50 8.60 8.30 2,022,900 0 0 0
MTA
13.3
13.3
13.16 13.26 12.97 15,500 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
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MTP
13.7
13.7
13.65 13.65 13.65 0 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
16
16
16 16 16 100 0 0 0
MVB
16.3
16.3
16.20 16.30 16.10 2,000 0 0 0
MVC
13.1
13.1
13.99 13.99 13.14 207,700 0 0 0
MVN
51.9
51.9
52.50 52.50 51.10 11,100 0 0 0
MWG
80.1
80.1
79.56 80.05 78.58 4,806,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.7
50.7
50 51.50 49.85 828,200 0 0 0
NAG
7.7
7.7
7.66 7.75 7.56 68,600 0 0 0
NAP
10.4
10.4
10.01 10.38 10.01 1,000 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
15.29 15.29 15.29 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
18 18.40 18 22,700 0 0 0
NBC
9.6
9.6
9.44 9.71 9.44 96,900 0 0 0
NBE
10.2
10.2
10.40 10.40 10.20 5,900 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 200 0 0 0
NBT
15.8
15.8
15.83 15.83 15.83 500 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
10.9
10.9
10.80 11 10.70 56,600 0 0 0
NCS
37.8
37.8
37.78 37.78 37.78 0 0 0 0
NCT
83.1
83.1
83.16 83.61 83.06 5,400 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
10.3
10.3
10.20 10.30 10.10 115,500 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5.5
5.5
5 5.50 5 300 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
7
7
6.90 7 6.90 79,900 0 0 0
NET
67.5
67.5
67.50 67.50 67.50 400 0 0 0
NFC
60.2
60.2
60.22 60.22 60.22 10,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.5
12.5
12.45 12.82 12.27 262,700 0 0 0
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHH
10.3
10.3
10.15 10.25 10.10 20,500 0 0 0
NHT
9.8
9.8
9.82 9.82 9.82 0 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
12.8
12.8
12.73 13.09 12.73 3,459,100 0 0 0
NLG
28.7
28.7
28.45 29.09 28.30 2,405,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
45.9
45.9
44.79 45.87 44.06 69,800 0 0 0
NNT
55.8
55.8
55.77 55.77 55.77 0 0 0 0
NO1
5.5
5.5
5.46 5.51 5.43 51,700 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 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 12.96 100 0 0 0
NRC
5.8
5.8
5.70 5.80 5.70 957,400 0 0 0
NSC
71.9
71.9
71.87 71.87 71.87 1,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.3
5.3
5.40 5.40 5.20 126,800 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
12.2
12.2
12.20 12.20 12.20 1,600 0 0 0
NT2
26.6
26.6
26.30 26.80 26.30 721,400 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 100 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
16.2
16.2
16.15 16.40 16.05 235,300 0 0 0
NTP
46.3
46.3
46.41 46.81 46.00 55,700 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 1,000 0 0 0
NVB
11.5
11.5
11.20 11.70 11 297,200 0 0 0
NVL
16
16
15.53 16.28 15.40 29,274,200 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 400 0 0 0
OCB
10
10
10.04 10.04 9.87 1,563,700 0 0 0
OCH
5.6
5.6
5.60 5.60 5.40 18,900 0 0 0
ODE
45.1
45.1
45.20 45.20 45 18,400 0 0 0
OGC
3.0
3.0
2.97 3 2.96 147,800 0 0 0
OIL
14.7
14.7
14.93 15.12 14.53 2,572,100 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 0 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
19.6
19.6
19.64 19.64 19.64 0 0 0 0
ORS
13.9
13.9
13.60 14 13.30 2,797,900 0 0 0
PAC
22.5
22.5
22.55 23 22.45 456,600 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.5
26.5
26.92 26.92 26.25 378,000 0 0 0
PAP
24.7
24.7
25 25.10 24.70 800 0 0 0
PAS
2.7
2.7
2.70 2.70 2.70 9,200 0 0 0
PAT
69.0
69.0
68.44 69.98 68.06 42,800 0 0 0
PBC
5.9
5.9
5.80 5.90 5.80 1,000 0 0 0
PBP
11.4
11.4
11.43 11.43 11.43 500 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.4
27.4
27.65 28 27.25 4,967,000 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.2
18.2
18.12 18.21 18.12 200 0 0 0
PCF
4.8
4.8
4.80 4.80 4.80 8,100 0 0 0
PCH
19.3
19.3
18.97 19.35 18.97 134,400 0 0 0
PCM
13
13
13.30 13.30 10 300 0 0 0
PCT
10.1
10.1
9.70 10.10 9.70 500 0 0 0
PDB
20.5
20.5
19.87 20.89 19.87 44,000 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.4
106.4
106.41 106.41 106.41 0 0 0 0
PDR
16.5
16.5
16.30 16.85 16.25 10,336,800 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
41.8
41.8
41.77 41.77 41.77 0 0 0 0
PET
45.7
45.7
45.52 46.19 44.76 615,500 0 0 0
PFL
2.2
2.2
2.30 2.30 2.20 26,300 0 0 0
PGB
11.1
11.1
11.26 11.26 10.79 34,800 0 0 0
PGC
12.7
12.7
12.74 12.78 12.69 30,300 0 0 0
PGD
24
24
23.50 24 23.50 5,500 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
7.1
7.1
7.10 7.10 6.90 13,300 0 0 0
PGS
50
50
50.80 51.70 49.90 800 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.30 21.57 21.17 3,500 0 0 0
PHC
5.2
5.2
5.10 5.19 5 60,000 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
32.15 32.35 32.06 38,900 0 0 0
PHR
33.8
33.8
33.92 34.51 33.65 341,900 0 0 0
PHS
12.1
12.1
9.34 12.06 9.24 2,600 0 0 0
PIA
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8.3
8.3
8.25 8.25 8.25 2,000 0 0 0
PIV
6.7
6.7
6.50 6.90 6.30 207,900 0 0 0
PJC
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 100 0 0 0
PJT
8.1
8.1
8.14 8.14 8.14 5,000 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
PLC
23.9
23.9
23.80 24.50 23.60 364,400 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
4.8
4.8
4.68 4.90 4.68 92,600 0 0 0
PLX
39.3
39.3
40.45 40.50 39.10 3,019,000 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 1,400 0 0 0
PMC
136.0
136.0
135.96 135.96 135.96 0 0 0 0
PMG
7.3
7.3
7.35 7.51 7.29 1,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 0 0 0 0
PMP
13.7
13.7
13.70 13.70 13.70 300 0 0 0
PMS
35.4
35.4
34.01 35.46 34.01 2,600 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
35.5
35.5
34 35.50 34 600 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.5
6.5
6.80 6.80 6.50 700 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73.3
73.3
72.67 74 72.53 723,700 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 900 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
15.9
15.9
15.90 15.90 15.90 0 0 0 0
POT
21.1
21.1
21.07 21.07 21.07 0 0 0 0
POV
7.5
7.5
7.40 7.50 7.40 1,300 0 0 0
POW
13.1
13.1
13 13.30 12.95 10,297,600 0 0 0
PPC
10.3
10.3
10.15 10.30 10.15 359,100 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.6
24.6
24.70 24.80 24.61 19,300 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 0 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
5.9
5.9
5.86 5.86 5.86 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.8
12.8
11.60 12.80 11.60 20,600 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 9,100 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.2
10.2
10.70 10.70 10.20 600 0 0 0
PSB
5.9
5.9
6 6.30 5.70 92,200 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
12.9
12.9
13.08 13.08 12.77 41,300 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 100 0 0 0
PSI
7.9
7.9
7.90 8 7.90 124,900 0 0 0
PSL
10
10
10.10 10.10 10 1,100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 10,100 0 0 0
PTB
38.1
38.1
38.02 38.29 37.49 50,200 0 0 0
PTC
7.5
7.5
7.93 7.93 7.46 6,800 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.5
29.5
27 29.50 27 2,200 0 0 0
PTL
2.9
2.9
2.90 2.99 2.72 90,900 0 0 0
PTM
6.4
6.4
6.89 6.89 6.38 6,900 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 100 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.90 6.30 5.60 34,200 0 0 0
PV2
2.3
2.3
2.10 2.30 2.10 42,700 0 0 0
PVB
29.3
29.3
29.40 29.80 28.80 66,100 0 0 0
PVC
17.1
17.1
17.20 17.50 17.10 1,129,500 0 0 0
PVD
20.4
20.4
20.40 20.85 20.13 2,748,300 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.7
6.7
6.70 6.70 6.60 32,000 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
68.7
68.7
67.82 69.14 66.94 27,400 0 0 0
PVM
19.5
19.5
19.10 19.50 19.10 16,300 0 0 0
PVO
7.3
7.3
7.30 7.30 7.20 7,800 0 0 0
PVP
13.9
13.9
14.09 14.14 13.90 122,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.8
32.8
33.08 33.75 32.58 2,809,400 0 0 0
PVT
20.4
20.4
20.45 20.73 20.14 5,045,600 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
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
6.7
6.7
6.60 6.70 6.50 4,400 0 0 0
PWS
10.5
10.5
10.53 10.53 10.53 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 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 17,000 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
24.0
24.0
24.02 24.02 24.02 100 0 0 0
QCG
14.3
14.3
15.20 15.20 14.15 829,500 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.5
35.5
35 35.50 35 3,600 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.1
31.1
29.77 31.11 29.77 200 0 0 0
QNS
44.6
44.6
44.54 44.92 44.45 61,200 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 100 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 34 34 0 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
28.25 29.14 28.25 24,000 0 0 0
QTP
13
13
13 13.10 12.90 345,800 0 0 0
RAL
83.9
83.9
82.50 84.57 81.65 2,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 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
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
57.8
57.8
57.57 58.43 57.48 825,900 0 0 0
RIC
11
11
11 11 11 1,500 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 0 0 0 0
RYG
9.9
9.9
9.95 9.95 9.67 55,700 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.5
32.5
32.49 32.49 32.49 0 0 0 0
S55
63.5
63.5
63.52 63.52 63.52 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.20 9.30 9.20 66,200 0 0 0
SAB
42.5
42.5
42.57 43.04 42.34 427,500 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
SAF
53.0
53.0
51.57 54.88 51.57 7,000 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.5
6.5
6.66 6.66 6.52 151,600 0 0 0
SAS
32.2
32.2
32.77 32.77 31.97 3,700 0 0 0
SAV
13.2
13.2
12.86 13.24 12.86 34,300 0 0 0
SB1
6.7
6.7
6.71 6.71 6.62 5,000 0 0 0
SBA
26.5
26.5
26.47 26.51 26.47 8,000 0 0 0
SBB
15.6
15.6
14.85 15.64 14.85 4,400 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBG
9.5
9.5
9.54 9.58 9.42 114,600 0 0 0
SBH
41.2
41.2
41.50 41.50 41.20 2,200 0 0 0
SBL
6
6
6 6 6 0 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
5.30 5.30 5.20 798,500 0 0 0
SBT
20.6
20.6
20.61 20.61 20.42 455,200 0 0 0
SBV
6.8
6.8
6.45 6.79 6.41 4,200 0 0 0
SC5
15.7
15.7
15.65 15.65 15.65 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
64.7
64.7
64 65 63.90 22,700 0 0 0
SCI
10.1
10.1
10.10 10.10 10 10,700 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 3,900 0 0 0
SCL
16.9
16.9
17.09 17.09 16.84 54,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.3
6.3
6.21 6.35 6.16 1,852,000 0 0 0
SCS
51.0
51.0
51.03 51.31 50.84 128,100 0 0 0
SD2
5.3
5.3
5.30 5.30 5.30 100 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
SD5
7.5
7.5
7.30 7.50 7.30 200 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SDC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10
10
10 10 10 0 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 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
48
48
48.30 48.30 47.80 13,200 0 0 0
SEB
44.3
44.3
44.28 44.28 44.28 0 0 0 0
SED
16.7
16.7
16.63 16.72 16.54 9,100 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.3
10.3
10.30 10.30 9.83 2,900 0 0 0
SFI
27.4
27.4
27.39 27.39 27.39 0 0 0 0
SFN
24.1
24.1
24.11 24.11 24.11 100 0 0 0
SGB
12.5
12.5
12.50 12.50 12.50 6,200 0 0 0
SGC
82.2
82.2
79.76 82.24 79.76 500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 200 0 0 0
SGH
24.3
24.3
24.32 24.32 24.32 0 0 0 0
SGI
9.7
9.7
9.79 9.79 9.70 800 0 0 0
SGN
51.5
51.5
51.50 51.70 51.20 11,600 0 0 0
SGP
24.1
24.1
24.10 24.30 23.80 65,800 0 0 0
SGR
13.2
13.2
13.25 13.25 13.08 84,000 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.10 15.60 15.10 3,200 0 0 0
SHA
4.0
4.0
4.09 4.09 3.97 400 0 0 0
SHB
15
15
15.20 15.25 14.95 115,190,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.8
6.8
6.60 6.90 6.30 3,900 0 0 0
SHI
14.2
14.2
14.20 14.30 14.15 204,800 0 0 0
SHN
3.9
3.9
3.90 3.90 3.70 24,900 0 0 0
SHP
32.4
32.4
32.45 32.45 32.35 3,700 0 0 0
SHS
17.9
17.9
17.90 18.20 17.50 24,550,600 0 0 0
SID
14
14
14.90 14.90 14 900 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 2,700 0 0 0
SIV
37.8
37.8
37.84 37.84 37.84 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14.1
14.1
14 14.05 14 27,600 0 0 0
SJE
16.1
16.1
16 16.30 15.80 37,700 0 0 0
SJG
23
23
22 23 22 2,800 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 500 0 0 0
SJS
53.3
53.3
54.20 54.20 51.50 47,200 0 0 0
SKG
8.8
8.8
8.69 8.84 8.69 20,300 0 0 0
SKH
22.8
22.8
22.77 22.77 22.77 200 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
23.7
23.7
23.50 23.68 23.50 1,800 0 0 0
SLS
161.6
161.6
161.40 161.60 160.80 2,600 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 1,000 0 0 0
SMB
39.6
39.6
39.46 39.56 39.12 16,200 0 0 0
SMC
13.5
13.5
13 13.75 13 375,900 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 5,300 0 0 0
SMT
9.8
9.8
10.50 10.50 9.10 500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.7
30.7
30.20 30.70 30.10 1,200 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.4
11.4
11.40 11.40 11.40 0 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
9.5
9.5
8.41 9.50 8.41 300 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
1.80 1.80 1.80 300 0 0 0
SRC
40.6
40.6
40.86 40.86 40.63 200 0 0 0
SRF
6.1
6.1
6.06 6.14 5.80 69,300 0 0 0
SSB
14.2
14.2
14.06 14.23 14.06 2,041,600 0 0 0
SSC
27.6
27.6
27.55 27.55 27.55 0 0 0 0
SSG
8
8
8.10 8.20 8 4,600 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 200 0 0 0
SSI
22.7
22.7
22.54 22.98 22.46 21,821,900 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.4
3.4
3.34 3.50 3.34 199,600 0 0 0
STB
67.3
67.3
66.30 68.70 66 5,230,900 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
STG
30.7
30.7
32.65 32.65 30.65 300 0 0 0
STH
20.9
20.9
20.60 20.90 20.60 33,700 0 0 0
STK
12.5
12.5
12.27 12.55 12.27 5,600 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
17.2
17.2
17.21 17.21 17.21 0 0 0 0
SVD
3.2
3.2
3.23 3.38 3.15 21,200 0 0 0
SVG
6.1
6.1
6.10 6.10 6.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2 148,400 0 0 0
SVT
10.1
10.1
10.08 10.12 10.08 4,000 0 0 0
SWC
25.2
25.2
25.10 25.30 25 4,200 0 0 0
SZB
37.6
37.6
37.75 37.75 37.57 4,500 0 0 0
SZC
27.6
27.6
27.32 27.79 27.08 541,600 0 0 0
SZE
7.5
7.5
7.13 7.51 7.13 14,600 0 0 0
SZG
32.6
32.6
32.63 32.63 32.63 200 0 0 0
SZL
27.2
27.2
27.50 27.50 27.17 31,000 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.1
10.1
10.08 10.08 10.00 11,000 0 0 0
TAB
23.5
23.5
23.50 23.50 23.50 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
32.81 32.95 32.81 1,900 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.2
31.2
30.85 31.49 30.85 10,921,700 0 0 0
TCH
15.5
15.5
15.32 15.77 15.23 6,734,100 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
30.87 31.29 30.87 15,900 0 0 0
TCM
22.5
22.5
21.05 22.54 20.96 2,639,000 0 0 0
TCO
13
13
12.70 13 12.40 251,900 0 0 0
TCR
2.7
2.7
2.66 2.73 2.65 3,500 0 0 0
TCT
19.7
19.7
19.65 19.70 19.65 1,500 0 0 0
TCW
29.2
29.2
29.15 29.24 29.15 900 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 0 0 0 0
TDC
10.2
10.2
10.20 10.29 10.15 169,300 0 0 0
TDF
9
9
9.10 9.10 9 6,900 0 0 0
TDG
2.8
2.8
2.74 2.77 2.65 79,300 0 0 0
TDH
3.7
3.7
3.69 3.75 3.64 86,700 0 0 0
TDM
55.1
55.1
54.53 55.20 54.53 17,300 0 0 0
TDP
26.6
26.6
26.82 27.50 26.09 248,600 0 0 0
TDS
8.7
8.7
8.80 8.80 8.70 6,700 0 0 0
TDT
6.8
6.8
6.79 6.79 6.79 115,200 0 0 0
TDW
47.5
47.5
46.35 47.48 46.35 800 0 0 0
TED
58.6
58.6
58.04 62.78 58.04 700 0 0 0
TEG
5.9
5.9
6.05 6.05 5.86 39,100 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.4
47.4
47.44 47.82 47.44 24,500 0 0 0
TGP
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TH1
2.7
2.7
2.70 2.70 2.70 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30.7
30.7
30.90 30.90 30.50 6,300 0 0 0
THG
39.1
39.1
38.73 39.24 38.47 54,600 0 0 0
THM
8.2
8.2
8.20 8.20 8.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.4
8.4
8.38 8.56 8.38 26,000 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 0 0 0 0
TID
19.5
19.5
20.30 20.30 17.39 30,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
6.9
6.9
6.90 6.90 6.80 524,400 0 0 0
TIN
163
163
166.80 166.80 163 23,600 0 0 0
TIP
17.0
17.0
16.90 16.99 16.86 14,200 0 0 0
TIS
4.9
4.9
5 5 4.90 3,300 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
17.2
17.2
16.57 17.23 16.57 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.6
11.6
12.44 12.44 11.58 8,100 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.30 8.34 8.28 183,000 0 0 0
TLG
48.8
48.8
48.78 49.08 48.49 76,600 0 0 0
TLH
4.6
4.6
4.59 4.59 4.53 165,400 0 0 0
TLP
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TMB
54.6
54.6
54.61 55.09 54.52 5,900 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
52.2
52.2
52.23 52.23 50.89 3,700 0 0 0
TMS
40.7
40.7
40.50 40.70 40.50 2,500 0 0 0
TMT
11.7
11.7
11.80 11.80 11.25 62,000 0 0 0
TMW
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 200 0 0 0
TN1
13.8
13.8
13.82 13.82 13.82 500 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
29.4
29.4
29.40 29.40 29.40 0 0 0 0
TNG
21.1
21.1
20.84 21.49 20.29 1,344,700 0 0 0
TNH
10.2
10.2
10.05 10.20 10.05 127,700 0 0 0
TNI
4.9
4.9
4.90 4.90 4.68 22,700 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
8.6
8.6
8.31 8.69 8.16 94,700 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
175.9
175.9
176.04 176.04 173.39 25,200 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 200 0 0 0
TOW
33.0
33.0
34.06 34.06 33.05 1,100 0 0 0
TPB
16.4
16.4
16.20 16.50 16.10 7,939,500 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 400 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 1,500 0 0 0
TRA
33.9
33.9
33.50 33.94 33.50 4,200 0 0 0
TRC
17.3
17.3
17.44 17.49 17.30 15,600 0 0 0
TRS
28.2
28.2
28.20 28.20 28.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 14,300 0 0 0
TSB
19.6
19.6
19.60 19.90 19.60 5,100 0 0 0
TSC
2.4
2.4
2.48 2.49 2.41 154,800 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
28.4
28.4
28.35 28.35 28.35 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
4.8
4.8
4.77 4.77 4.77 0 0 0 0
TTA
11.5
11.5
11.60 11.60 11.35 540,300 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
2.68 2.70 2.63 326,200 0 0 0
TTG
12.4
12.4
12.40 12.40 12.40 1,600 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 3,100 0 0 0
TTL
8.4
8.4
8.70 8.70 8.40 2,100 0 0 0
TTN
14.8
14.8
14.93 15.11 14.83 15,400 0 0 0
TTS
8.8
8.8
8.80 8.80 8.80 0 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
33.2
33.2
33.30 33.60 32.50 66,900 0 0 0
TV2
37.3
37.3
36.55 37.50 36.55 350,600 0 0 0
TV3
16.4
16.4
15.95 16.43 15.47 3,300 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 3,600 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 1,900 0 0 0
TVB
7.6
7.6
7.57 7.59 7.50 34,300 0 0 0
TVC
7.6
7.6
7.80 7.80 7.30 81,800 0 0 0
TVD
10.0
10.0
9.95 10.23 9.86 110,100 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
8.3
8.3
8.20 8.30 8.20 748,500 0 0 0
TVS
12.8
12.8
13.04 13.04 12.80 62,200 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 1,300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.30 23,300 0 0 0
TYA
16.7
16.7
16.71 16.71 16.71 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.7
6.7
6.70 6.70 6.60 500 0 0 0
UDL
25.7
25.7
25.69 25.69 25.69 0 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 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 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
16.5
16.5
16.57 16.57 16.47 3,300 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
5.8
5.8
5.80 5.80 5.70 6,200 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 4.90 220,000 0 0 0
VC3
24.7
24.7
24.65 24.74 24.19 1,415,300 0 0 0
VC6
20.0
20.0
20.00 20.00 20.00 4,000 0 0 0
VC7
8.1
8.1
8.10 8.30 8.10 92,600 0 0 0
VC9
5.3
5.3
5.60 5.70 5.30 14,400 0 0 0
VCA
6.8
6.8
7.15 7.15 6.80 7,600 0 0 0
VCB
58.7
58.7
59.01 59.01 58.51 5,088,700 0 0 0
VCC
10.1
10.1
10.10 10.40 10.10 9,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
290
290
290 290 290 100 0 0 0
VCG
20.2
20.2
20.12 20.84 20.08 13,895,500 0 0 0
VCI
28.1
28.1
27.50 28.30 27.40 9,510,200 0 0 0
VCM
8
8
8 8 8 100 0 0 0
VCP
24.5
24.5
24.20 24.60 24.10 31,600 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.2
38.2
38.30 38.40 37.92 36,600 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
21.5
21.5
21.20 21.50 21.20 2,100 0 0 0
VDL
14.2
14.2
14 14.20 14 23,000 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
41.7
41.7
41.65 41.65 41.65 200 0 0 0
VDS
15.1
15.1
15 15.35 14.85 767,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 300 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
4
4
3.60 4 3.60 10,600 0 0 0
VEA
33.3
33.3
33.30 33.50 33.20 251,900 0 0 0
VEC
26.8
26.8
26.60 26.80 26.20 8,600 0 0 0
VEF
108.4
108.4
111.50 111.50 108.40 5,900 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 100 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.99 47.99 47.41 4,000 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
44.4
44.4
43.65 44.54 43.08 1,256,600 0 0 0
VGG
40.1
40.1
40.05 40.05 40.05 100 0 0 0
VGI
89.9
89.9
89.17 90.61 87.92 637,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.2
25.2
25.30 25.30 25.10 22,500 0 0 0
VGR
73.4
73.4
70.64 73.38 70.64 600 0 0 0
VGS
23.0
23.0
22.89 23.46 22.89 154,200 0 0 0
VGT
12.1
12.1
11.80 12.09 11.70 909,400 0 0 0
VGV
45
45
42 45 42 1,100 0 0 0
VHC
60.5
60.5
60.60 60.90 60 527,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.3
3.3
3.30 3.40 3.30 25,300 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 833,300 0 0 0
VHH
2.9
2.9
2.70 2.90 2.70 200 0 0 0
VHL
11
11
11 11 11 1,400 0 0 0
VHM
59.2
59.2
57.34 59.80 56.91 3,679,400 0 0 0
VIB
15.4
15.4
15.02 15.63 14.98 17,728,900 0 0 0
VIC
160
160
151.70 162 149.30 4,051,300 0 0 0
VID
5
5
5 5 5 100 0 0 0
VIE
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VIF
15.7
15.7
15.32 15.70 15.32 7,500 0 0 0
VIG
4.8
4.8
4.80 4.80 4.60 33,100 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 100 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 100 0 0 0
VIP
10.8
10.8
10.82 10.82 10.72 287,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.5
24.5
24.48 24.48 24.48 0 0 0 0
VIW
35.5
35.5
31.20 37 31.20 40,800 0 0 0
VIX
17.2
17.2
16.90 17.43 16.86 33,383,500 0 0 0
VJC
128.3
128.3
124.15 128.46 124.08 1,053,300 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 100 0 0 0
VLB
44.8
44.8
44.53 44.92 44.24 18,500 0 0 0
VLC
13.5
13.5
13.50 13.50 13.30 141,900 0 0 0
VLG
8.4
8.4
8.40 8.40 8.40 2,300 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
43.0
43.0
43.00 43.00 43.00 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.50 4.50 4.30 6,200 0 0 0
VMD
15.5
15.5
15 15.50 15 6,600 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.9
15.9
15.94 16.13 15.94 4,600 0 0 0
VNB
14.5
14.5
14.60 14.60 14.30 5,700 0 0 0
VNC
35.3
35.3
35.31 35.31 35.31 900 0 0 0
VND
16.7
16.7
16.50 16.90 16.40 9,619,300 0 0 0
VNF
13.6
13.6
13.81 13.81 13.63 3,500 0 0 0
VNG
7.1
7.1
7 7.20 6.80 900 0 0 0
VNH
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VNI
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
VNL
19.4
19.4
19.40 19.40 19.05 2,500 0 0 0
VNM
60.8
60.8
60.42 60.81 60.23 3,418,300 0 0 0
VNP
19.1
19.1
19.15 19.34 19.05 13,300 0 0 0
VNR
18.7
18.7
18.92 18.92 18.74 4,800 0 0 0
VNS
8.0
8.0
8.05 8.05 8.03 6,100 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
314
314
323 323 314 200 0 0 0
VOS
12.9
12.9
12.90 13 12.75 876,100 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.4
26.4
26.53 26.73 26.33 13,557,000 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.6
21.6
21.77 21.77 21.54 8,000 0 0 0
VPG
3.7
3.7
3.66 3.81 3.61 287,600 0 0 0
VPH
3.7
3.7
3.63 3.70 3.61 30,700 0 0 0
VPI
51.8
51.8
51.36 52 50.91 738,300 0 0 0
VPL
80.2
80.2
79.10 81.30 79.10 319,900 0 0 0
VPR
7.3
7.3
7.35 7.35 7.35 600 0 0 0
VPS
8.3
8.3
8.34 8.34 8.08 8,100 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
12.8
12.8
12.80 12.90 12.55 6,000 0 0 0
VRE
26.6
26.6
26.08 27.09 25.98 3,915,100 0 0 0
VRG
16.1
16.1
15.95 16.14 15.95 4,700 0 0 0
VSA
18.8
18.8
18.83 18.83 18.83 300 0 0 0
VSC
25.1
25.1
25 25.40 24.85 5,244,900 0 0 0
VSE
8.2
8.2
8.40 8.40 8.20 1,600 0 0 0
VSF
26.6
26.6
26.80 26.80 26.50 22,700 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.31 41.31 41.17 2,200 0 0 0
VSI
28
28
28 28 28 2,500 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 100 0 0 0
VSN
16.4
16.4
16.44 16.44 16.44 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VTB
14.9
14.9
15 15 13.65 2,400 0 0 0
VTC
9.8
9.8
9.89 9.89 9.81 700 0 0 0
VTD
6
6
6 6 6 2,400 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 3,800 0 0 0
VTK
38.1
38.1
37.69 38.22 37.39 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.78 10.69 95,900 0 0 0
VTP
61.1
61.1
62.12 62.20 60.92 526,500 0 0 0
VTQ
6.7
6.7
6.70 6.70 6.70 0 0 0 0
VTR
10.7
10.7
10.60 10.80 10.20 7,200 0 0 0
VTV
15
15
14.60 15 14.40 41,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.10 19.90 973,300 0 0 0
VUA
16.5
16.5
16.40 16.50 16.40 200 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
11.1
11.1
10.40 11.10 10.40 2,900 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
284.90 284.90 284.90 0 0 0 0
WSB
52.8
52.8
52.77 52.77 52.77 600 0 0 0
WSS
6.4
6.4
6.20 6.40 6.20 7,400 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 100 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
16
16
16 16 16 0 0 0 0
XHC
16.8
16.8
16.77 16.77 16.77 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 1,700 0 0 0
XMC
9.1
9.1
9 9.10 9 800 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.5
14.5
14.46 14.46 14.46 0 0 0 0
XPH
13.9
13.9
13.90 13.90 13.90 1,400 0 0 0
YBC
8.4
8.4
7.40 8.40 7.40 200 0 0 0
YBM
10.2
10.2
10.10 10.15 10.10 900 0 0 0
YEG
10
10
9.67 10.09 9.67 2,288,200 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 100 0 0 0
^VN30
1,925.7
1,925.7
0 0 0 346,457,150 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |