DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/04/2026

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 14/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.8
6.8
6.78 6.85 6.75 912,700 0 0 0
AAH
3.4
3.4
3.30 3.40 3.20 441,100 0 0 0
AAM
6.4
6.4
6.43 6.43 6.18 4,500 0 0 0
AAS
8.6
8.6
8.60 8.80 8.50 758,200 0 0 0
AAT
2.9
2.9
2.94 2.95 2.93 40,300 0 0 0
ABB
12.7
12.7
12.87 12.87 12.70 284,200 0 0 0
ABC
11.6
11.6
12 12 11.50 11,400 0 0 0
ABI
19.7
19.7
19.70 19.80 19.50 28,400 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 300 0 0 0
ABS
3.0
3.0
2.92 3 2.92 267,500 0 0 0
ABT
60
60
60 60 59.90 6,700 0 0 0
ABW
10.6
10.6
10.60 10.70 10.50 66,000 0 0 0
ACB
20.7
20.7
20.63 20.81 20.51 15,449,600 0 0 0
ACC
12.4
12.4
12.35 12.40 12.15 4,700 0 0 0
ACE
35.5
35.5
35.55 35.55 35.45 300 0 0 0
ACL
12.9
12.9
12.45 12.90 12.45 10,500 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
46.4
46.4
46.30 46.80 46 503,500 0 0 0
ADC
16.8
16.8
16.80 16.80 16.80 100 0 0 0
ADG
8.6
8.6
8.63 8.63 8.62 5,500 0 0 0
ADS
8.1
8.1
7.75 8.24 7.75 292,300 0 0 0
AG1
11.4
11.4
11.38 11.47 11.38 11,800 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.7
11.7
11.82 11.95 11.64 218,200 0 0 0
AGP
33.7
33.7
33.57 33.93 33.48 1,000 0 0 0
AGR
15.1
15.1
15.10 15.15 14.90 289,400 0 0 0
AGX
265.3
265.3
265.07 265.27 265.07 200 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
37.9
37.9
37.89 37.89 37.89 6,500 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 1,400 0 0 0
ALV
7.7
7.7
7.60 7.70 7.40 25,400 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7
7
7 7 7 0 0 0 0
AMP
13.5
13.5
13.50 13.50 13.50 4,100 0 0 0
AMS
9.3
9.3
9.20 9.30 8.80 128,000 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 233,900 0 0 0
ANV
24.9
24.9
24.70 25 24.25 761,900 0 0 0
APF
43.4
43.4
43.89 43.89 43.45 7,400 0 0 0
APG
5.3
5.3
5.14 5.37 5.14 773,900 0 0 0
APH
5.6
5.6
5.59 5.60 5.53 179,500 0 0 0
API
5.8
5.8
5.90 5.90 5.70 107,900 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.6
4.6
4.80 4.80 4.60 30,000 0 0 0
APS
6.2
6.2
6.20 6.20 6.10 110,100 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
16.75 16.75 16.75 0 0 0 0
ASM
5.9
5.9
5.89 5.97 5.89 260,500 0 0 0
ASP
6
6
5.99 6.05 5.98 151,000 0 0 0
AST
57.5
57.5
57.44 57.52 57.44 1,500 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
49.5
49.5
49.50 49.50 49.50 200 0 0 0
AVG
9.9
9.9
10 10 9.90 65,400 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 4,000 0 0 0
BAF
32.5
32.5
32 32.50 31.73 2,890,300 0 0 0
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
29.8
29.8
29.83 29.83 29.83 0 0 0 0
BBH
12.4
12.4
12.44 12.44 12.44 3,500 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
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BCA
19.1
19.1
18.40 19.40 18.20 24,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.40 7.20 63,800 0 0 0
BCE
8.3
8.3
8.40 8.40 8.17 42,800 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 500 0 0 0
BCM
55.5
55.5
55.40 56 55 550,200 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
33.0
33.0
33.31 34.19 32.87 15,100 0 0 0
BDT
9.2
9.2
9.20 9.20 9.20 800 0 0 0
BDW
24.5
24.5
24.97 24.97 24.50 500 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
54.5
54.5
54.18 54.55 53.15 65,500 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
22.5
22.5
22.50 22.50 22.50 2,400 0 0 0
BHC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.5
28.5
28.51 28.51 28.51 6,200 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
23.6
23.6
23.55 23.80 23.50 22,600 0 0 0
BID
37.4
37.4
37.70 37.80 37.24 5,565,300 0 0 0
BIG
5.5
5.5
5.46 5.55 5.37 162,200 0 0 0
BIO
12.6
12.6
12.60 12.60 12.60 400 0 0 0
BKC
16.8
16.8
16.86 17.02 16.63 24,500 0 0 0
BKG
2.6
2.6
2.60 2.65 2.60 90,500 0 0 0
BLI
9.4
9.4
8.90 9.40 8.90 1,400 0 0 0
BLN
8.0
8.0
8.04 8.04 8.04 1,300 0 0 0
BLT
21.5
21.5
21.54 21.54 21.54 0 0 0 0
BMC
13.5
13.5
13.60 13.60 13.45 14,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 3,800 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.2
15.2
15.25 15.34 15.20 171,500 0 0 0
BMJ
9.8
9.8
9.80 9.80 9.80 0 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
135.5
135.5
128.64 135.55 128.36 559,500 0 0 0
BMS
13.9
13.9
13.93 14.03 13.84 134,900 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
5.6
5.6
5.80 5.80 5.60 89,900 0 0 0
BNW
17.1
17.1
16.71 17.10 16.71 200 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
4.40 4.40 4.40 0 0 0 0
BRC
11.0
11.0
11.02 11.11 10.97 7,300 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 0 0 0 0
BRS
25.4
25.4
25.86 25.96 25.39 6,900 0 0 0
BSA
20.5
20.5
20.50 20.50 20.50 3,800 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
17.9
17.9
17.90 17.90 17.90 1,100 0 0 0
BSI
33.7
33.7
33.64 34.14 33.64 525,300 0 0 0
BSL
10.7
10.7
10.71 10.71 10.62 11,400 0 0 0
BSP
11.7
11.7
11.73 11.73 11.73 100 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
26.0
26.0
27.59 27.59 25.81 16,976,800 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
4.3
4.3
4.40 4.40 4.30 2,600 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
23.01 23.01 21.00 18,100 0 0 0
BTN
2.6
2.6
2.70 2.70 2.60 12,700 0 0 0
BTP
8.4
8.4
8.48 8.48 8.37 18,600 0 0 0
BTS
5.1
5.1
5 5.10 5 15,400 0 0 0
BTT
38.9
38.9
38.86 38.86 38.86 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 13,300 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
75.2
75.2
75.60 77.10 75.10 389,400 0 0 0
BVL
12.6
12.6
12.58 12.58 12.58 2,400 0 0 0
BVN
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BVS
27.6
27.6
27.50 27.70 27.20 126,800 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 100 0 0 0
BWE
42.7
42.7
42.76 42.76 42.32 326,800 0 0 0
BWS
33.0
33.0
33.00 33.00 33.00 1,600 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
10.1
10.1
10.13 10.47 10.08 1,081,600 0 0 0
C47
10.4
10.4
10.45 10.50 10.15 24,300 0 0 0
C4G
7.4
7.4
7.50 7.60 7.30 313,500 0 0 0
C69
16.3
16.3
16.20 16.30 15.90 827,300 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
6.9
6.9
6.90 6.90 6.90 2,000 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.2
42.2
42.24 43.26 41.96 6,300 0 0 0
CAT
14.3
14.3
14.50 14.60 14.31 18,000 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.9
25.9
26 26 25.90 400 0 0 0
CC1
35.2
35.2
31.90 35.24 31.90 1,600 0 0 0
CCA
10.3
10.3
10.30 10.30 10.30 0 0 0 0
CCI
18.1
18.1
18.12 18.12 18.12 0 0 0 0
CCL
4.5
4.5
4.55 4.55 4.50 59,600 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 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 1,500 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
16.9
16.9
16.16 16.91 15.61 1,952,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.0
29.0
29.46 29.46 28.69 800 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.6
13.6
13.52 13.61 13.52 200 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.4
16.4
16.67 16.95 16.10 15,495,200 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
26.2
26.2
26.62 26.62 26.20 23,400 0 0 0
CHS
10.2
10.2
11 11 10.20 2,600 0 0 0
CI5
5.9
5.9
5.50 6.20 5.50 7,300 0 0 0
CIA
9.8
9.8
9.80 9.80 9.50 6,500 0 0 0
CID
8.4
8.4
8.37 8.37 8.37 0 0 0 0
CIG
6.3
6.3
6.27 6.32 6.17 10,000 0 0 0
CII
19.8
19.8
20.50 20.80 19.65 28,674,500 0 0 0
CIP
2.4
2.4
2.40 2.50 2.20 5,200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.4
52.4
51.83 52.74 51.83 5,600 0 0 0
CKD
28.7
28.7
29.21 30.45 28.73 1,400 0 0 0
CKG
8.8
8.8
8.75 8.81 8.72 72,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
52.0
52.0
52.02 52.02 52.02 1,800 0 0 0
CLH
19.7
19.7
19.60 19.69 19.60 2,500 0 0 0
CLL
27.3
27.3
27.72 27.72 27.27 1,900 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 600 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.2
14.2
14.21 14.21 14.12 108,600 0 0 0
CMC
8.7
8.7
8.80 8.80 8.70 1,000 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 4,100 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.5
29.5
28.95 29.50 28.95 494,100 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 0 0 0 0
CMN
21.5
21.5
21.40 21.67 21.40 4,400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.4
6.4
6.49 6.49 6.39 18,500 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CMX
6
6
6.01 6.05 5.98 31,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 100 0 0 0
CNG
24.6
24.6
24.95 24.95 24.60 3,400 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
COM
35
35
33.30 35 33.30 8,000 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.3
16.3
16.15 16.33 16.15 3,100 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
30.7
30.7
30.42 30.81 30.42 27,900 0 0 0
CQT
7.4
7.4
7.66 7.66 7.37 1,100 0 0 0
CRC
9.2
9.2
9.20 9.31 9.10 1,639,900 0 0 0
CRE
7.9
7.9
7.70 7.90 7.63 255,900 0 0 0
CSC
13.6
13.6
13.82 13.91 13.45 4,500 0 0 0
CSI
16.9
16.9
16.60 16.90 16.60 200 0 0 0
CSM
12.4
12.4
12.40 12.45 12.30 46,900 0 0 0
CSV
28.3
28.3
28.40 28.80 27.95 812,500 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 0 0 0 0
CTB
15.7
15.7
15.38 15.66 15.38 1,000 0 0 0
CTD
79.8
79.8
80.10 80.19 78.95 659,300 0 0 0
CTF
18.1
18.1
18.85 18.85 18.10 284,500 0 0 0
CTG
34.4
34.4
34.57 34.62 34.27 5,465,100 0 0 0
CTI
20.8
20.8
20.73 20.91 20.64 628,000 0 0 0
CTP
7
7
7.60 7.60 7 63,800 0 0 0
CTR
76.3
76.3
75.44 76.32 75 277,600 0 0 0
CTS
21.9
21.9
22.27 22.27 21.84 455,100 0 0 0
CTT
17.6
17.6
17.64 17.64 17.64 100 0 0 0
CTW
24.8
24.8
24.85 24.85 24.85 0 0 0 0
CVT
26.9
26.9
25.55 26.90 25.55 7,000 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.2
9.2
9.40 9.40 8.70 11,100 0 0 0
D2D
36.6
36.6
36.50 36.70 36.40 54,900 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 15.60 400 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.19 3.23 3.12 37,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.60 8.72 8.60 800 0 0 0
DBC
21.3
21.3
20.56 21.40 20.30 5,644,000 0 0 0
DBD
48.5
48.5
48.38 48.77 48.38 6,300 0 0 0
DBM
21.0
21.0
23.02 23.02 20.97 400 0 0 0
DBT
11.0
11.0
10.35 11 10.35 10,900 0 0 0
DC1
5.9
5.9
6.15 6.15 5.93 1,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.3
8.3
8.34 8.35 8.26 131,400 0 0 0
DCF
28.6
28.6
28.57 28.57 28.57 1,500 0 0 0
DCG
25.5
25.5
25.53 25.53 25.53 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
39.9
39.9
38.05 40.70 38.05 1,713,000 0 0 0
DCM
43.5
43.5
44.58 44.67 43.21 3,236,900 0 0 0
DCR
3.6
3.6
3.70 3.70 3.60 500 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 0 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 0 0 0 0
DDV
26.5
26.5
26.72 26.90 26.34 1,047,900 0 0 0
DFC
26.6
26.6
26.61 26.61 26.61 900 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
50.3
50.3
48.76 51.17 48.22 4,533,600 0 0 0
DGT
4.1
4.1
4.20 4.20 3.90 208,000 0 0 0
DGW
45.6
45.6
46.20 46.70 45 1,508,800 0 0 0
DHA
43.6
43.6
44.14 44.14 43.29 24,500 0 0 0
DHB
12.5
12.5
12.90 12.90 12.50 49,200 0 0 0
DHC
32.2
32.2
32.27 32.53 32.00 188,900 0 0 0
DHD
29.1
29.1
29.12 29.12 29.12 300 0 0 0
DHG
94.3
94.3
95.71 95.71 94.01 27,500 0 0 0
DHM
7.7
7.7
7.40 7.68 7.40 49,200 0 0 0
DHN
28.1
28.1
28.14 28.14 28.14 1,800 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
72.5
72.5
72 73 71.50 3,800 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.60 3.90 3.60 2,300 0 0 0
DIG
13.9
13.9
14.06 14.10 13.73 6,880,300 0 0 0
DIH
8.2
8.2
8.09 8.17 8.09 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.7
4.7
4.70 4.70 4.50 381,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.0
3.0
3.01 3.04 2.94 618,100 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 0 0 0 0
DMN
6.4
6.4
6.29 6.36 6.29 4,000 0 0 0
DNA
24.2
24.2
24.25 24.25 24.25 0 0 0 0
DNC
58.2
58.2
50.96 58.21 50.96 3,500 0 0 0
DND
7.5
7.5
8.40 8.40 7.50 15,600 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 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
30.0
30.0
29.98 29.98 29.98 300 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
29.5
29.5
30.70 30.70 29.22 1,000 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.5
54.5
55 56.90 54.50 6,000 0 0 0
DPG
43.3
43.3
43.44 43.93 42.95 553,600 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
26.9
26.9
27.62 27.62 26.83 4,443,700 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.95 41.05 40.20 240,200 0 0 0
DQC
8.6
8.6
8.68 8.68 8.55 9,200 0 0 0
DRC
13.0
13.0
12.92 13.16 12.92 543,800 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 300 0 0 0
DRH
2.5
2.5
2.54 2.59 2.48 789,200 0 0 0
DRI
12.9
12.9
12.90 13.10 12.80 518,800 0 0 0
DRL
44.3
44.3
44.43 44.43 44.34 6,100 0 0 0
DS3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.9
23.9
24.10 24.45 23.90 436,400 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.1
37.1
37.86 37.86 37.04 4,200 0 0 0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
8
8
8 8 7.70 2,300 0 0 0
DTA
3.6
3.6
3.55 3.65 3.55 8,500 0 0 0
DTD
14.9
14.9
15.03 15.21 14.68 205,200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 10,100 0 0 0
DTK
10.9
10.9
10.63 11.20 10.63 28,200 0 0 0
DTL
11.5
11.5
11.60 11.60 11.45 2,500 0 0 0
DTP
94.7
94.7
93.22 97.49 93.22 11,100 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 1,800 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.7
7.7
7.10 7.80 7.10 1,403,500 0 0 0
DVN
19.5
19.5
19.56 19.56 19.37 8,500 0 0 0
DVP
65.0
65.0
64.82 65.45 64.82 4,300 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DXG
13.5
13.5
13.77 13.77 13.42 14,408,100 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.2
14.2
14.10 14.50 13.80 391,000 0 0 0
DXS
7.7
7.7
7.70 7.80 7.50 2,201,100 0 0 0
DXV
3.9
3.9
3.90 3.91 3.80 12,300 0 0 0
E12
3.8
3.8
4.50 4.60 3.70 3,600 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
30.3
30.3
30 30.30 30 3,600 0 0 0
EFI
2.3
2.3
2.30 2.30 2.10 13,700 0 0 0
EIB
23
23
23.20 23.55 22.95 14,493,000 0 0 0
EIC
21.9
21.9
21.43 22.19 21.43 2,500 0 0 0
EID
20.9
20.9
20.89 20.89 20.89 1,200 0 0 0
EIN
2.1
2.1
2.30 2.30 2.10 1,100 0 0 0
ELC
17.6
17.6
17.10 17.90 16.95 422,400 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 0 0 0 0
EVE
9.4
9.4
9.43 9.48 9.39 2,500 0 0 0
EVF
13.9
13.9
13.90 14 13.60 4,598,400 0 0 0
EVG
6.6
6.6
6.76 6.76 6.57 447,600 0 0 0
EVS
5.1
5.1
5.10 5.20 5 113,400 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
3.19 3.23 3.12 76,000 0 0 0
FCN
13.8
13.8
13.90 13.95 13.55 912,700 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.4
17.4
18.50 18.55 17.40 1,600 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
20.8
20.8
20.56 21.63 20.47 3,300 0 0 0
FID
2.1
2.1
2.20 2.20 2 32,600 0 0 0
FIR
5.1
5.1
5.15 5.30 5.05 97,300 0 0 0
FIT
4.3
4.3
4.28 4.30 4.24 348,900 0 0 0
FMC
36.0
36.0
36.32 36.32 35.65 30,600 0 0 0
FOC
57.9
57.9
57.56 57.91 57.48 5,200 0 0 0
FOX
81.9
81.9
81 83.20 81 183,400 0 0 0
FPT
76.2
76.2
77 77.20 76 7,092,500 0 0 0
FRC
25
25
25 25 25 300 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 0 0 0 0
FRT
143.3
143.3
143.62 144.29 142.86 78,500 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 0 0 0 0
FT1
36.3
36.3
35.89 36.34 35.89 200 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
24.9
24.9
25.11 25.33 24.88 760,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
12.2
12.2
11.60 12.20 11.60 353,500 0 0 0
GAS
79.3
79.3
81 81.60 79.10 1,205,900 0 0 0
GCB
5.2
5.2
5.10 5.20 5.10 200 0 0 0
GCF
18.2
18.2
18.60 19 17.90 55,800 0 0 0
GDA
14.5
14.5
14 15 13.90 225,000 0 0 0
GDT
17.5
17.5
17.45 17.45 17.27 6,000 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.7
14.7
14.90 15 14.67 846,900 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
33.60 33.80 32.56 8,405,100 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
9.6
9.6
9.71 9.71 9.61 18,100 0 0 0
GIL
14.0
14.0
14.10 14.15 13.95 221,000 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
31
31
34.80 34.80 31 44,100 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
72.3
72.3
71.33 73.27 71.33 1,978,000 0 0 0
GMH
7.8
7.8
7.82 7.82 7.82 0 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 100 0 0 0
GND
22.3
22.3
22.35 22.35 22.35 100 0 0 0
GPC
2
2
2 2 2 19,500 0 0 0
GSM
25.8
25.8
25.78 25.78 25.78 2,200 0 0 0
GSP
10.2
10.2
10.27 10.32 10.09 131,500 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 200 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.7
32.7
33 33.10 32.35 2,532,000 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 0 0 0 0
HAC
11
11
10.90 11.50 10.90 2,500 0 0 0
HAD
12.5
12.5
12.53 12.53 12.53 0 0 0 0
HAF
17.2
17.2
17.20 17.20 17.20 200 0 0 0
HAG
16.9
16.9
16.50 17.10 16.35 16,365,100 0 0 0
HAH
52.8
52.8
52.93 53.80 52.74 379,000 0 0 0
HAM
51.4
51.4
51.40 51.40 51.40 0 0 0 0
HAN
9
9
9 9 9 0 0 0 0
HAP
7.4
7.4
7.40 7.40 7.23 18,300 0 0 0
HAR
3.6
3.6
3.55 3.66 3.52 281,900 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.6
10.6
10.60 10.65 10.55 220,200 0 0 0
HBC
5.1
5.1
5.10 5.20 5 653,700 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 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.3
19.3
19.31 19.31 19.31 400 0 0 0
HCD
6.4
6.4
6.38 6.38 6.34 3,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
22.4
22.4
22.55 22.68 22.16 11,570,600 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.2
10.2
10.50 10.50 10.20 500 0 0 0
HD6
8.3
8.3
8.43 8.43 8.25 4,100 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.1
6.1
5.82 6.09 5.64 21,000 0 0 0
HDB
26.1
26.1
26.15 26.45 26.05 11,232,700 0 0 0
HDC
16.4
16.4
16.74 16.87 16.43 2,370,800 0 0 0
HDG
26.0
26.0
25.95 26.27 25.77 2,505,300 0 0 0
HDM
35.5
35.5
35.53 35.53 35.53 0 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HDW
16.8
16.8
16.76 16.76 16.76 0 0 0 0
HEC
34
34
34 34 34 500 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
180.0
180.0
179.28 182.17 179.28 2,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
89
89
98.80 100 89 10,600 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 11.74 11.46 890,300 0 0 0
HHS
14.0
14.0
14.10 14.30 13.65 3,751,300 0 0 0
HHV
12.3
12.3
12.48 12.57 12.24 9,116,300 0 0 0
HID
5.0
5.0
5.02 5.10 4.91 381,900 0 0 0
HII
5.2
5.2
5.18 5.26 5.16 332,300 0 0 0
HIO
8.2
8.2
7.60 8.20 7.40 61,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
27.1
27.1
27.70 29.80 27.10 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
17.3
17.3
19.04 19.13 17.31 18,400 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
11.82 12.01 11.73 5,800 0 0 0
HLD
17.0
17.0
17.15 17.15 16.48 13,900 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
11.0
11.0
10.83 11.01 10.83 3,400 0 0 0
HMD
16.7
16.7
16.70 16.70 16.70 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
16.3
16.3
16.31 16.31 16.31 1,800 0 0 0
HMR
9.7
9.7
9.50 9.70 9.50 3,200 0 0 0
HMS
37.5
37.5
37.50 39 37.40 13,600 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.7
10.7
10.80 10.80 10.70 23,900 0 0 0
HNF
24.9
24.9
24.93 24.93 24.93 0 0 0 0
HNG
6.2
6.2
6.30 6.30 6.20 1,785,400 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
8 8.20 7 637,000 0 0 0
HNP
17
17
17 17 17 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.30 1,100 0 0 0
HPB
20.9
20.9
20.90 20.90 20.90 3,500 0 0 0
HPD
16.7
16.7
16.60 16.70 16.60 2,000 0 0 0
HPG
26.0
26.0
25.55 26.18 25.41 61,934,200 0 0 0
HPH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
HPI
26.4
26.4
26.40 26.40 26.40 100 0 0 0
HPP
70.4
70.4
70.43 70.43 70.43 100 0 0 0
HPT
24.7
24.7
25.63 25.63 24.65 600 0 0 0
HPW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
HPX
5.0
5.0
5.09 5.09 4.95 364,100 0 0 0
HQC
2.7
2.7
2.67 2.69 2.63 2,114,600 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
46.9
46.9
46.90 46.90 46.90 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.6
12.6
11.92 12.62 11.81 12,506,600 0 0 0
HSL
5.4
5.4
5.59 5.59 5.35 1,001,400 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 2,000 0 0 0
HSV
4.5
4.5
4.50 4.60 4.50 14,600 0 0 0
HT1
15.2
15.2
14.94 15.23 14.75 373,600 0 0 0
HTC
33.0
33.0
33.04 33.04 33.04 0 0 0 0
HTE
3.2
3.2
3.30 3.40 3.20 500 0 0 0
HTG
34.5
34.5
34.57 34.82 34.49 4,700 0 0 0
HTI
21.8
21.8
21.80 21.98 21.71 57,900 0 0 0
HTL
23
23
23 23 23 11,300 0 0 0
HTM
9.4
9.4
9.90 9.90 9.30 600 0 0 0
HTN
4.8
4.8
4.87 4.93 4.73 107,200 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
11.2
11.2
10.57 11.24 10.57 7,700 0 0 0
HU1
6
6
6 6 6 0 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 4,700 0 0 0
HU6
4.4
4.4
4.60 4.80 4.20 38,900 0 0 0
HUB
12.2
12.2
12.27 12.27 12.14 800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
17
17
17 17.30 16.70 2,309,900 0 0 0
HVA
3.2
3.2
3.30 3.30 3.10 64,000 0 0 0
HVH
10.8
10.8
10.73 10.86 10.68 116,000 0 0 0
HVN
22.4
22.4
22.50 22.50 22.30 638,500 0 0 0
HVT
26.5
26.5
26.53 26.53 26.43 9,600 0 0 0
HWS
14.2
14.2
14.17 14.17 14.17 1,000 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 3 2.90 1,800 0 0 0
ICG
17.8
17.8
17.80 17.80 17.80 100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
30.1
30.1
30.14 30.14 30.14 100 0 0 0
ICT
16.9
16.9
16.87 16.87 16.87 200 0 0 0
IDC
41.6
41.6
42.32 42.67 41.19 1,984,800 0 0 0
IDI
6.8
6.8
6.71 6.78 6.66 429,900 0 0 0
IDJ
4
4
4 4.10 4 652,000 0 0 0
IDP
257.8
257.8
257.81 257.81 257.81 0 0 0 0
IDV
23.3
23.3
23.30 23.50 22.70 4,600 0 0 0
IFS
16.0
16.0
16.05 16.05 16.05 0 0 0 0
IJC
10.1
10.1
10.05 10.14 9.95 3,490,600 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.0
20.0
19.82 20.00 19.77 2,300 0 0 0
ILC
6.3
6.3
7 7 6 2,100 0 0 0
ILS
18.1
18.1
18.60 18.70 18.10 20,800 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.2
55.2
55.09 55.48 55.09 29,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 1,500 0 0 0
INN
39.2
39.2
39.90 39.90 39.20 2,400 0 0 0
IPA
13.9
13.9
14.17 14.52 13.83 85,400 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
25.6
25.6
25.57 25.57 25.57 100 0 0 0
IST
36.6
36.6
36.62 36.62 36.62 1,000 0 0 0
ITC
11.1
11.1
11.23 11.23 10.87 90,100 0 0 0
ITD
13.7
13.7
13.64 13.73 13.64 52,300 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 41,900 0 0 0
ITS
3.9
3.9
4.10 4.10 3.90 5,000 0 0 0
IVS
6.5
6.5
6.56 6.56 6.46 99,000 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.28 4.39 4.28 79,200 0 0 0
KBC
33.8
33.8
34 34.25 32.85 4,129,200 0 0 0
KCB
11.8
11.8
11.75 11.85 11.75 38,300 0 0 0
KDC
48.9
48.9
48.60 49.20 48.50 210,300 0 0 0
KDH
26.2
26.2
26.45 26.60 26.15 3,193,000 0 0 0
KDM
28
28
28.20 28.20 27 24,000 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 6,000 0 0 0
KHD
16.7
16.7
16.73 16.73 16.73 0 0 0 0
KHG
5.6
5.6
5.69 5.72 5.54 8,605,600 0 0 0
KHP
9.7
9.7
9.97 9.97 9.69 7,200 0 0 0
KHS
13.8
13.8
13.82 13.82 13.82 100 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
KMR
2.7
2.7
2.70 2.73 2.67 4,700 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 347,200 0 0 0
KSB
16.9
16.9
16.45 16.85 16.25 2,140,600 0 0 0
KSD
4.9
4.9
4.30 4.90 4.30 1,700 0 0 0
KSF
82.9
82.9
81.80 84 81.10 43,200 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.1
23.1
20.53 23.15 20.53 200 0 0 0
KTS
23.4
23.4
23.50 23.50 23.30 300 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
4.6
4.6
4.60 4.60 4.60 100 0 0 0
L14
24.7
24.7
24.60 25 24.50 32,800 0 0 0
L18
18.9
18.9
19.20 19.20 18.72 5,900 0 0 0
L40
29.2
29.2
29.09 29.32 29.05 59,200 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
16.9
16.9
16.90 16.95 16.80 5,900 0 0 0
LAI
9.5
9.5
9.67 9.67 9.50 13,500 0 0 0
LAS
17
17
17.30 17.50 17 345,200 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.9
18.9
18.71 18.94 18.17 3,300 0 0 0
LBM
29.7
29.7
30.50 30.50 29.70 4,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.57 9.61 9.38 1,515,200 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.6
3.6
3.65 3.70 3.60 274,200 0 0 0
LDP
8
8
8 8 7.80 27,200 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.3
4.3
5.70 5.70 4.30 300 0 0 0
LGC
60.7
60.7
56.60 60.70 56.60 1,100 0 0 0
LGL
5.5
5.5
5.67 5.74 5.45 206,000 0 0 0
LHC
48.9
48.9
49 49.35 48 19,200 0 0 0
LHG
26.1
26.1
26.04 26.22 25.99 87,100 0 0 0
LIC
31
31
29.20 31 29.20 3,600 0 0 0
LIG
3.8
3.8
3.80 3.90 3.80 131,400 0 0 0
LIX
30.0
30.0
30.26 30.73 29.65 99,900 0 0 0
LKW
32.7
32.7
32.26 32.72 32.17 500 0 0 0
LLM
20.8
20.8
22.50 22.50 20.30 15,100 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
4.90 4.90 4.90 2,400 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
48
48
48.50 49.85 48 1,889,000 0 0 0
LPT
6.9
6.9
7 7 6.80 9,300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.1
34.1
33.70 34.80 33.70 14,700 0 0 0
LSS
8.5
8.5
8.48 8.64 8.47 117,000 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
M10
20.8
20.8
21.11 21.11 20.55 40,700 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
13.4
13.4
13.18 13.55 13.09 6,500 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
21.4
21.4
21.39 21.47 21.23 16,255,100 0 0 0
MBG
2.8
2.8
2.80 2.80 2.70 82,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
19.48 19.95 19.48 2,564,900 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
MCM
24.7
24.7
24.71 24.81 24.52 29,600 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 2,800 0 0 0
MCP
27.7
27.7
27.40 27.70 27.40 32,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.61 9.61 9.61 600 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
38.2
38.2
36.52 38.24 36.52 21,900 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.8
35.8
35.90 36.30 35.80 9,200 0 0 0
MGC
12.4
12.4
12.35 12.74 12.35 4,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
27.80 28 27.80 1,400 0 0 0
MHC
9.3
9.3
9.33 9.33 9.05 11,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.7
17.7
17.52 17.71 17.47 70,000 0 0 0
MKP
30.2
30.2
30.22 30.22 30.22 0 0 0 0
MKV
21.8
21.8
23.50 23.50 21.70 1,700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.40 20.40 20.40 2,400 0 0 0
MML
32.4
32.4
31.80 33 31.80 60,500 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 900 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.1
16.1
15.90 16.10 15.80 116,300 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
19
19 19.20 19 4,700 0 0 0
MRF
23
23
23 23 23 85,500 0 0 0
MSB
10.6
10.6
10.75 10.92 10.54 10,225,400 0 0 0
MSH
36.1
36.1
36.85 36.85 36.07 96,500 0 0 0
MSN
77.6
77.6
77.70 78 77 4,522,400 0 0 0
MSR
45.7
45.7
46.91 47.50 45.44 972,200 0 0 0
MST
8.4
8.4
8.50 8.80 8.30 4,048,900 0 0 0
MTA
13.3
13.3
13.36 13.36 12.97 13,200 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
15
15
14.60 15 14.60 1,100 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MVC
13.3
13.3
13.33 13.42 13.23 96,600 0 0 0
MVN
52.4
52.4
52.20 52.90 51.80 10,800 0 0 0
MWG
80.3
80.3
80.84 81.43 80.15 4,600,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.4
50.4
50.80 51.30 50.20 695,700 0 0 0
NAG
7.7
7.7
7.66 7.66 7.56 138,500 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.3
15.3
16.14 16.14 15.19 2,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.3
18.3
18.35 18.35 18.05 16,500 0 0 0
NBC
9.4
9.4
9.62 9.62 9.34 83,900 0 0 0
NBE
10.3
10.3
10.20 10.30 10.20 7,900 0 0 0
NBP
7.6
7.6
7.50 7.60 7.50 3,000 0 0 0
NBT
15.8
15.8
15.83 15.83 15.83 0 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
11
11
11.30 11.30 11 200 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 14,200 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
146.2
146.2
135.90 146.21 135.90 1,600 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.3
10.3
10.40 10.40 10.20 100,000 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5 5 5 40,700 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.8
5.8
5.83 5.83 5.83 16,000 0 0 0
NED
7
7
7 7 6.90 54,100 0 0 0
NET
67.5
67.5
67.50 67.80 67.50 4,000 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
12.55 12.68 12.36 167,700 0 0 0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHH
10.3
10.3
10.10 10.40 10.10 56,400 0 0 0
NHT
9.8
9.8
9.82 9.82 9.82 800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 0 0 0 0
NKG
13.7
13.7
13.05 13.68 12.86 13,074,700 0 0 0
NLG
28.6
28.6
29.14 29.14 28.26 2,577,100 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
46.8
46.8
45.97 47.19 45.97 68,000 0 0 0
NNT
55.8
55.8
55.77 55.77 55.77 0 0 0 0
NO1
5.6
5.6
5.46 5.56 5.46 16,100 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 0 0 0 0
NRC
5.8
5.8
5.70 5.80 5.70 349,100 0 0 0
NSC
74.8
74.8
74.59 74.78 74.59 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.30 5.80 5.30 648,200 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
12
12 12 12 1,000 0 0 0
NT2
26.4
26.4
26.70 26.70 26.30 474,800 0 0 0
NTF
10.8
10.8
10.80 10.80 10.80 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 200 0 0 0
NTL
16.1
16.1
16.30 16.30 16 803,500 0 0 0
NTP
48.3
48.3
46.57 48.68 46.41 266,100 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
11.0
11.0
10.97 10.97 10.97 100 0 0 0
NVB
11.3
11.3
11.70 11.80 11.30 309,800 0 0 0
NVL
15.9
15.9
16.14 16.28 15.53 23,862,100 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
3.9
3.9
3.70 4 3.70 1,900 0 0 0
OCB
10.1
10.1
10 10.13 10 1,773,000 0 0 0
OCH
5.6
5.6
5.60 5.60 5.50 48,400 0 0 0
ODE
45.2
45.2
45.10 45.40 45.10 12,700 0 0 0
OGC
3.0
3.0
2.98 3.01 2.97 151,900 0 0 0
OIL
14.5
14.5
14.73 14.83 14.24 3,602,200 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
13.8
13.8
13.90 14.20 13.75 1,600,100 0 0 0
PAC
22.4
22.4
22.91 22.91 21.36 538,300 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
26.50 26.63 26.08 642,000 0 0 0
PAP
24.8
24.8
24.80 24.80 24.80 0 0 0 0
PAS
2.8
2.8
2.70 2.80 2.60 40,200 0 0 0
PAT
70.0
70.0
69.11 69.98 69.02 25,900 0 0 0
PBC
5.8
5.8
5.80 5.90 5.80 5,200 0 0 0
PBP
11.3
11.3
11.34 11.34 11.34 500 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.5
27.5
27.65 27.65 27.35 4,692,400 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.3
18.3
18.21 18.31 18.21 1,100 0 0 0
PCF
4.2
4.2
4.40 4.40 4.20 56,400 0 0 0
PCH
19.7
19.7
19.35 19.72 19.35 190,900 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10
10
10 10 10 1,400 0 0 0
PDB
21.0
21.0
20.63 21.22 20.63 26,700 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
106.4
106.4
106.32 106.41 105.53 2,100 0 0 0
PDR
16.5
16.5
16.75 16.80 16.25 8,329,700 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 41.77 600 0 0 0
PET
46.2
46.2
45.86 48.10 45.86 808,600 0 0 0
PFL
2.1
2.1
2.20 2.30 2.10 71,100 0 0 0
PGB
11.2
11.2
10.98 11.16 10.98 56,700 0 0 0
PGC
12.6
12.6
12.65 12.87 12.65 45,300 0 0 0
PGD
23.8
23.8
24 24 23.80 600 0 0 0
PGI
18.4
18.4
18.47 18.47 18.28 1,400 0 0 0
PGN
7.1
7.1
7.10 7.30 7 31,300 0 0 0
PGS
51.7
51.7
48.50 51.70 48.50 1,100 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PGV
21.3
21.3
21.17 21.34 21.12 4,000 0 0 0
PHC
5.0
5.0
5.18 5.18 5.01 8,200 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
32.8
32.8
32.35 33.13 32.35 72,400 0 0 0
PHR
33.8
33.8
33.92 34.19 33.65 129,800 0 0 0
PHS
9.9
9.9
9.92 9.92 9.92 0 0 0 0
PIA
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PIC
15.1
15.1
15.33 15.98 15.14 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
7.7
7.7
7.68 7.68 7.68 800 0 0 0
PIV
6.8
6.8
6.60 7.10 6.60 125,200 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 0 0 0 0
PJT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
PLA
5.6
5.6
5.60 5.60 5.60 200 0 0 0
PLC
23.7
23.7
23.90 24.20 23.40 308,400 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
4.78 4.94 4.45 260,500 0 0 0
PLX
38.8
38.8
39.78 39.78 38.71 2,218,200 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 300 0 0 0
PMC
136.4
136.4
122.81 136.35 122.81 800 0 0 0
PMG
7.3
7.3
7.29 7.29 7 1,400 0 0 0
PMJ
15
15
15 15 15 100 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 500 0 0 0
PMS
38.1
38.1
35.37 38.18 35.37 21,200 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
PNC
25.5
25.5
25.46 25.46 25.46 0 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
73
73
72.33 73.53 72.27 577,200 0 0 0
PNP
20
20
20 20 20 1,500 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
15.1
15.1
15.40 15.40 15 114,400 0 0 0
POT
20.0
20.0
19.40 20.58 19.40 1,900 0 0 0
POV
7.6
7.6
7.40 7.69 7.21 4,500 0 0 0
POW
13.2
13.2
13.25 13.30 13 9,614,400 0 0 0
PPC
10.2
10.2
10.30 10.30 10.20 458,000 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
24.8
24.8
24.89 25.07 24.70 25,200 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.8
18.8
18.30 18.80 18.30 300 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 4,100 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
14
14
12.70 14 11.90 96,600 0 0 0
PRE
22.1
22.1
22.05 22.14 22.05 4,400 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.1
10.1
10.90 11.20 10 4,500 0 0 0
PSB
5.9
5.9
5.80 6 5.70 61,800 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
13.1
13.1
13 13.08 12.77 87,800 0 0 0
PSE
11.1
11.1
11 11.10 10.90 1,400 0 0 0
PSI
7.9
7.9
8.10 8.10 7.80 175,500 0 0 0
PSL
10
10
10 10 10 0 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 0 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 6,600 0 0 0
PTB
38.2
38.2
38.02 38.22 37.60 80,000 0 0 0
PTC
7.5
7.5
7.50 7.70 7.47 34,600 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
29.6
29.6
27.20 29.60 27.10 3,100 0 0 0
PTL
2.9
2.9
2.90 2.92 2.81 14,100 0 0 0
PTM
7.1
7.1
7.40 7.40 7.09 300 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 1,000 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.8
5.8
6 6.30 5.70 27,700 0 0 0
PV2
2.3
2.3
2.30 2.30 2.10 60,100 0 0 0
PVB
28.7
28.7
29.40 29.40 28.70 82,000 0 0 0
PVC
16.6
16.6
17.10 17.30 16.60 1,579,200 0 0 0
PVD
19.9
19.9
20.46 20.55 19.89 2,677,900 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 6.80 6.50 42,700 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
68.9
68.9
68.52 69.58 68.52 37,000 0 0 0
PVM
19.4
19.4
19.40 19.50 19.10 10,400 0 0 0
PVO
6.9
6.9
7.20 7.40 6.90 41,300 0 0 0
PVP
13.8
13.8
14.04 14.04 13.47 326,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.2
32.2
33 33.17 32.17 3,967,200 0 0 0
PVT
19.9
19.9
20.64 20.68 19.82 5,143,700 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
6.4
6.4
6.70 6.70 6.40 11,100 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
13.5
13.5
13.70 13.70 13.50 72,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.4
20.4
27.58 27.58 20.45 400 0 0 0
QCG
13.9
13.9
14.70 14.70 13.90 658,400 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.4
35.4
35.40 35.40 35.40 1,000 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
31.1
31.1
31.11 31.11 31.11 0 0 0 0
QNS
45.1
45.1
44.83 45.29 44.64 169,400 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.3
15.3
15.35 15.35 15.35 0 0 0 0
QPH
34
34
34 34 34 1,000 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
29.14 29.14 29.14 0 0 0 0
QTP
13.2
13.2
13 13.20 13 368,200 0 0 0
RAL
83.9
83.9
83.91 83.91 83.82 1,100 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
7.2
7.2
7.20 7.20 7.20 100 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
10.9
10.9
10.98 10.98 10.88 3,100 0 0 0
REE
57.3
57.3
57.83 58.26 57.30 872,700 0 0 0
RIC
10.9
10.9
10.70 10.90 10.50 2,000 0 0 0
RTB
27.3
27.3
26.72 27.28 26.63 1,600 0 0 0
RYG
9.8
9.8
9.85 9.85 9.67 96,600 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
64.5
64.5
64.50 64.50 64.50 100 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 36,100 0 0 0
SAB
42.2
42.2
42.80 42.99 42.15 554,900 0 0 0
SAC
11.5
11.5
11.65 11.65 11.47 1,400 0 0 0
SAF
51.4
51.4
52.04 52.04 51.38 3,700 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.6
6.6
6.52 6.60 6.51 110,800 0 0 0
SAS
32.7
32.7
32.69 32.69 32.60 4,700 0 0 0
SAV
13.8
13.8
13.14 13.81 13.14 11,600 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 1,100 0 0 0
SBA
26.5
26.5
26.47 26.51 26.47 1,100 0 0 0
SBB
15.2
15.2
15.24 15.24 15.24 0 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBG
9.8
9.8
9.54 9.83 9.38 141,600 0 0 0
SBH
41.4
41.4
41.40 41.40 41.40 0 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
5.20 5.30 5.20 180,200 0 0 0
SBT
20.7
20.7
20.61 20.66 20.42 441,800 0 0 0
SBV
7.0
7.0
7 7.15 6.35 900 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
65.2
65.2
65 65.30 65 20,200 0 0 0
SCI
10.2
10.2
10.30 10.30 10 4,700 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 6,500 0 0 0
SCL
17.5
17.5
17.09 17.86 16.92 155,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.4
6.4
6.35 6.39 6.27 2,917,100 0 0 0
SCS
51.1
51.1
51.31 51.69 50.75 84,400 0 0 0
SD2
5.2
5.2
6 6 5.20 700 0 0 0
SD3
8.2
8.2
8.10 8.20 7.70 9,600 0 0 0
SD5
7.5
7.5
7.40 7.50 7.30 7,000 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
10.8
10.8
10.70 10.80 10.60 12,500 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
47.5
47.5
47.30 47.50 47 1,400 0 0 0
SEB
42.9
42.9
42.85 42.85 42.85 300 0 0 0
SED
16.6
16.6
16.72 16.72 16.63 4,800 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
10.4
10.4
10.40 10.40 10.35 2,900 0 0 0
SFI
26.6
26.6
26.96 26.96 26.57 900 0 0 0
SFN
21.8
21.8
21.79 22.95 21.79 900 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 62,900 0 0 0
SGC
79.3
79.3
79.27 79.27 79.27 2,000 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 100 0 0 0
SGH
25.6
25.6
21.96 26.12 21.96 1,800 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
51.4
51.4
51.50 51.50 51.40 13,500 0 0 0
SGP
24
24
24.10 24.20 23.90 81,600 0 0 0
SGR
13.2
13.2
13.21 13.21 13.04 64,700 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SHA
4.0
4.0
3.89 3.97 3.88 6,800 0 0 0
SHB
15.1
15.1
15.10 15.15 14.80 98,761,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
6.7
6.7
6.90 6.90 6.60 2,300 0 0 0
SHI
14.2
14.2
14.45 14.45 14.20 196,400 0 0 0
SHN
3.9
3.9
3.80 3.90 3.70 4,100 0 0 0
SHP
32.3
32.3
32.54 32.54 32.26 1,000 0 0 0
SHS
18.1
18.1
17.90 18.40 17.90 12,452,300 0 0 0
SID
15.3
15.3
15 16.50 14 76,200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 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 13.95 33,500 0 0 0
SJE
16
16
16 16.10 15.90 134,900 0 0 0
SJG
23
23
22.80 23 22.80 800 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
52.5
52.5
53.20 53.50 52.10 10,300 0 0 0
SKG
8.8
8.8
8.84 8.84 8.74 27,900 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 100 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
24.0
24.0
26.92 26.92 23.96 300 0 0 0
SLS
161
161
161.50 161.70 161 2,800 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
39.3
39.3
39.51 39.56 39.32 7,400 0 0 0
SMC
14.2
14.2
13.60 14.15 13.45 910,700 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
9.9
9.9
9 9.90 9 2,100 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.6
30.6
30.30 30.60 30.30 200 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
9.50 9.50 9.50 0 0 0 0
SPV
17.7
17.7
17.60 17.68 17.60 900 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.80 1.80 1.70 5,300 0 0 0
SRC
40.6
40.6
40.63 40.63 40.63 0 0 0 0
SRF
6.2
6.2
6.15 6.25 6.03 41,200 0 0 0
SSB
14.1
14.1
14.19 14.19 14.02 2,184,000 0 0 0
SSC
28.0
28.0
27.65 29.00 27.65 400 0 0 0
SSG
8.1
8.1
8.60 8.60 8.10 2,600 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 0 0 0 0
SSI
22.9
22.9
23.02 23.26 22.74 19,862,500 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.42 3.42 3.33 94,700 0 0 0
STB
66.1
66.1
67.90 68.20 66.10 4,179,900 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 1,300 0 0 0
STG
29.3
29.3
30.85 32 28.65 1,000 0 0 0
STH
21
21
20.80 21 20.80 80,300 0 0 0
STK
12.5
12.5
12.45 12.55 12.45 10,800 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
17.1
17.1
17.21 17.21 17.06 800 0 0 0
SVD
3.1
3.1
3.36 3.36 3.12 21,600 0 0 0
SVG
6.1
6.1
6.20 6.20 6.10 300 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.2
2.2
2.20 2.20 2 104,300 0 0 0
SVT
10.1
10.1
10.12 10.12 10.12 1,000 0 0 0
SWC
25.6
25.6
25.20 25.60 25.20 7,500 0 0 0
SZB
37.8
37.8
37.57 37.75 37.57 1,500 0 0 0
SZC
27.4
27.4
27.75 27.98 27.37 531,800 0 0 0
SZE
7.3
7.3
7.13 7.61 7.13 6,700 0 0 0
SZG
34.0
34.0
32.16 33.95 32.16 400 0 0 0
SZL
27.2
27.2
27.22 27.59 27.17 49,600 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.2
10.2
10.17 10.17 10.08 6,300 0 0 0
TAB
24.7
24.7
24.70 24.70 24.70 12,300 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
32.95 33.00 32.95 7,000 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.4
31.4
31.73 31.88 31.19 9,838,400 0 0 0
TCH
15.7
15.7
15.82 16.18 15.59 15,569,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.2
31.2
31.15 31.29 31.15 13,200 0 0 0
TCM
23.0
23.0
22.87 23.20 22.68 1,613,200 0 0 0
TCO
13
13
12.80 13.10 12.75 227,000 0 0 0
TCR
2.7
2.7
2.65 2.72 2.53 53,500 0 0 0
TCT
19.9
19.9
19.50 19.90 19.50 3,500 0 0 0
TCW
29.2
29.2
29.43 29.43 29.06 500 0 0 0
TDB
39.2
39.2
39.24 39.24 39.24 300 0 0 0
TDC
10.2
10.2
10.24 10.24 10.10 424,200 0 0 0
TDF
9
9
9 9 9 100 0 0 0
TDG
2.6
2.6
2.77 2.77 2.64 134,500 0 0 0
TDH
3.7
3.7
3.68 3.78 3.68 72,700 0 0 0
TDM
54.4
54.4
53.16 56.37 53.16 4,000 0 0 0
TDP
26.8
26.8
26.73 27.73 26.55 340,300 0 0 0
TDS
8.6
8.6
8.70 8.70 8.60 7,400 0 0 0
TDT
6.9
6.9
6.79 6.88 6.79 109,300 0 0 0
TDW
46.3
46.3
46.35 46.35 46.35 400 0 0 0
TED
58.8
58.8
58.81 58.81 58.81 0 0 0 0
TEG
5.9
5.9
6 6 5.81 65,300 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 48.20 47.44 9,200 0 0 0
TGP
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TH1
3.1
3.1
3.10 3.10 3.10 1,100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.2
31.2
30.80 31.50 30.60 4,400 0 0 0
THG
39.1
39.1
39.12 39.20 38.94 22,000 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
8.5
8.5
8.38 8.47 8.29 26,500 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
20.3
20.3
20.30 20.30 20.21 3,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 200 0 0 0
TIG
7
7
6.90 7 6.80 774,700 0 0 0
TIN
163.2
163.2
165 165 161 24,400 0 0 0
TIP
17.0
17.0
17.09 17.09 16.95 35,700 0 0 0
TIS
5.1
5.1
5 5.10 4.90 56,700 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 0 0 0 0
TJC
18.8
18.8
18.90 18.90 18.57 34,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.44 12.44 12.34 1,000 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.31 8.36 8.26 176,600 0 0 0
TLG
49.0
49.0
48.39 49.18 48.39 126,600 0 0 0
TLH
4.9
4.9
4.58 4.90 4.58 673,800 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 200 0 0 0
TMB
54.6
54.6
54.61 54.71 54.61 2,000 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
51.7
51.7
50.79 51.75 50.79 6,900 0 0 0
TMS
40.5
40.5
40.50 40.50 40.50 100 0 0 0
TMT
11.7
11.7
11.70 11.70 11.30 5,400 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 2,000 0 0 0
TN1
13.7
13.7
13.69 13.91 13.69 5,800 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
21.3
21.3
21.12 21.58 21.03 1,094,300 0 0 0
TNH
10.5
10.5
10.30 10.65 10.30 207,700 0 0 0
TNI
4.9
4.9
4.62 4.87 4.62 15,500 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
8.5
8.5
8.16 8.76 8.16 10,300 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
175.6
175.6
176.72 176.72 173.29 11,400 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 100 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 0 0 0 0
TPB
16.5
16.5
16.50 16.70 16.40 8,610,800 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 100 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
33.7
33.7
33.59 33.74 33.45 11,100 0 0 0
TRC
17.5
17.5
17.35 17.49 17.30 13,200 0 0 0
TRS
29.2
29.2
29.20 29.20 29.11 1,700 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 10,400 0 0 0
TSB
19.6
19.6
19 19.70 18.30 1,700 0 0 0
TSC
2.4
2.4
2.44 2.46 2.41 202,600 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
24.6
24.6
28.35 29.20 24.58 1,000 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
4.9
4.9
4.77 4.86 4.77 4,200 0 0 0
TTA
11.5
11.5
11.45 11.60 11.30 521,600 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
2.71 2.71 2.64 468,800 0 0 0
TTG
12.4
12.4
12.40 12.40 12.40 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 3,700 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 100 0 0 0
TTN
14.9
14.9
15.02 15.11 14.93 18,400 0 0 0
TTS
10
10
10 10 10 100 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 400 0 0 0
TUG
20.7
20.7
20.69 20.69 20.69 0 0 0 0
TV1
33.7
33.7
32.90 33.70 32.90 76,900 0 0 0
TV2
37.0
37.0
37 37.65 36.85 367,300 0 0 0
TV3
16.4
16.4
16.43 16.43 16.43 1,300 0 0 0
TV4
15.3
15.3
15.30 15.30 15.20 26,500 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.6
7.6
7.60 7.60 7.53 37,700 0 0 0
TVC
7.6
7.6
7.60 7.80 7.60 14,300 0 0 0
TVD
10.0
10.0
9.95 9.95 9.76 140,400 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
8.8
8.8
8.40 8.80 8.20 1,284,200 0 0 0
TVS
13.0
13.0
12.80 13.27 12.80 46,800 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 3,200 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.90 4.90 4.50 1,200 0 0 0
TYA
16.5
16.5
16.62 16.62 16.43 1,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.70 6.80 6.60 6,100 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 400 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.5
16.5
16.47 16.47 16.47 3,100 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
6 6 6 300 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
4.90 5 4.80 136,400 0 0 0
VC3
24.6
24.6
24.74 24.74 24.28 1,131,200 0 0 0
VC6
20.0
20.0
20.00 20.00 20.00 0 0 0 0
VC7
8.2
8.2
8.10 8.30 8.10 74,400 0 0 0
VC9
5.2
5.2
5.30 5.50 5.10 15,000 0 0 0
VCA
7.3
7.3
7 7.25 6.91 2,300 0 0 0
VCB
58.8
58.8
59.21 59.31 58.61 5,548,100 0 0 0
VCC
10.3
10.3
10.10 10.30 10.10 7,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310
310
310 310 310 100 0 0 0
VCG
20.3
20.3
20.61 20.61 20.04 8,545,000 0 0 0
VCI
28.0
28.0
28.40 28.50 27.90 6,704,400 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 200 0 0 0
VCP
24.3
24.3
24.40 24.40 24.30 500 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.3
38.3
38.21 38.49 37.92 41,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 8,400 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20
20
23 23 20 2,500 0 0 0
VDL
13
13
13 13 13 100 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 0 0 0 0
VDS
15.1
15.1
15.55 15.55 15 645,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VE1
3.2
3.2
3.20 3.30 3.20 5,500 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
4 4 4 0 0 0 0
VEA
33.5
33.5
33.30 33.70 33.30 349,500 0 0 0
VEC
26
26
25 26.30 23.60 5,700 0 0 0
VEF
108
108
109.20 109.80 108 9,200 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 2,000 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.51 47.51 47.41 6,600 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
44.4
44.4
45.15 45.15 44.07 985,200 0 0 0
VGG
40.1
40.1
40.15 40.15 39.38 1,400 0 0 0
VGI
93.1
93.1
89.94 95.13 89.94 1,371,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.4
25.4
25.20 25.40 25.10 20,100 0 0 0
VGR
72.8
72.8
72.79 72.79 72.40 400 0 0 0
VGS
24.3
24.3
22.79 24.80 22.70 1,432,100 0 0 0
VGT
12.2
12.2
12.09 12.29 11.99 835,300 0 0 0
VGV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VHC
61
61
60.50 61.40 60.40 656,200 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 35,800 0 0 0
VHF
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 279,500 0 0 0
VHH
3
3
2.50 3 2.40 3,700 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 9,100 0 0 0
VHM
62.1
62.1
60.23 62.06 59.17 5,575,500 0 0 0
VIB
15.2
15.2
15.46 15.50 15.24 6,829,000 0 0 0
VIC
165.5
165.5
162 165.90 161.90 3,658,000 0 0 0
VID
5.0
5.0
4.95 4.95 4.95 1,700 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VIF
15.9
15.9
15.89 15.89 15.89 7,000 0 0 0
VIG
4.8
4.8
4.80 4.80 4.70 62,500 0 0 0
VIM
9.8
9.8
9.72 9.81 9.72 200 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.8
10.8
10.82 10.86 10.68 149,800 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
35.6
35.6
35.20 36.50 35 55,500 0 0 0
VIX
17.3
17.3
17.52 17.62 17.05 32,339,900 0 0 0
VJC
128.3
128.3
128.46 130 127.23 1,099,200 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
45.5
45.5
44.73 45.50 44.73 32,000 0 0 0
VLC
13.4
13.4
13.40 13.50 13.40 19,800 0 0 0
VLG
8.5
8.5
9.30 9.30 8.50 1,900 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
43.0
43.0
43.00 43.00 43.00 0 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 4.50 100 0 0 0
VMD
15
15
15.20 15.20 15 2,100 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
59.48 59.58 59.48 800 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.2
15.2
15.17 15.74 15.17 10,800 0 0 0
VNB
14.5
14.5
14.60 14.70 14.50 3,800 0 0 0
VNC
35.4
35.4
35.31 35.40 35.31 4,000 0 0 0
VND
16.9
16.9
17 17.15 16.75 9,758,300 0 0 0
VNF
13.6
13.6
13.63 13.63 13.63 0 0 0 0
VNG
7.1
7.1
7.10 7.10 6.86 1,700 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 7.60 800 0 0 0
VNL
19.2
19.2
19.35 19.40 19.20 4,200 0 0 0
VNM
60.0
60.0
61.39 61.49 60.03 4,247,700 0 0 0
VNP
19.2
19.2
19.15 20.11 18.96 18,100 0 0 0
VNR
18.8
18.8
18.74 18.83 18.74 3,500 0 0 0
VNS
8.0
8.0
8.05 8.15 7.96 17,400 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
314.7
314.7
319 319 314.70 700 0 0 0
VOS
12.9
12.9
13 13.10 12.75 811,900 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.9
26.9
26.82 27.27 26.63 14,453,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.1
22.1
21.49 22.27 21.49 7,200 0 0 0
VPG
3.7
3.7
3.73 3.77 3.67 316,900 0 0 0
VPH
3.7
3.7
3.65 3.72 3.64 215,800 0 0 0
VPI
53
53
51.73 53.18 51.73 833,300 0 0 0
VPL
80
80
80.50 81.40 79.70 326,400 0 0 0
VPR
7.2
7.2
7.26 7.26 7.17 3,000 0 0 0
VPS
8.4
8.4
8.36 8.45 8.33 38,700 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
VRC
13
13
12.70 13 12.70 2,000 0 0 0
VRE
26.9
26.9
26.90 27.09 26.65 3,851,100 0 0 0
VRG
16.0
16.0
16.04 16.14 15.95 6,400 0 0 0
VSA
18.5
18.5
18.26 18.45 18.26 1,500 0 0 0
VSC
24.8
24.8
25.50 25.65 24.70 7,001,200 0 0 0
VSE
8.2
8.2
8.30 8.30 8 6,400 0 0 0
VSF
26.2
26.2
26.80 27 26.20 28,900 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.17 41.31 41.03 4,300 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 0 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
15.3
15.3
15.30 15.30 15.30 100 0 0 0
VTC
10.0
10.0
9.97 9.97 9.89 700 0 0 0
VTD
6
6
6.10 6.10 6 10,100 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 1,500 0 0 0
VTK
38.5
38.5
37.47 38.51 37.47 5,300 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 10.69 119,900 0 0 0
VTP
61.5
61.5
61.35 63.48 61.35 741,600 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 100 0 0 0
VTR
10.6
10.6
10.80 10.80 10.50 21,100 0 0 0
VTV
14.9
14.9
14.80 14.90 14.50 21,800 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
20 20.10 19.90 920,100 0 0 0
VUA
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
10.3
10.3
10.50 10.50 10 7,200 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
52.6
52.6
52.77 52.77 52.58 600 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 6,000 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
14.7
14.7
14.72 14.72 14.72 500 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
9
9
9 9 9 0 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
15
15
15 15 15 100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
YBM
10.3
10.3
10.15 10.30 10.10 3,800 0 0 0
YEG
9.8
9.8
10 10.14 9.72 1,162,000 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,946.6
1,946.6
0 0 0 391,100,282 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |