DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/04/2026

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 15/04/2026

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
6.81 6.94 6.80 1,423,300 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 656,700 0 0 0
AAM
6.4
6.4
6.04 6.42 6.04 700 0 0 0
AAS
8.6
8.6
8.70 8.80 8.60 695,400 0 0 0
AAT
2.9
2.9
2.94 2.95 2.89 29,800 0 0 0
ABB
12.6
12.6
12.70 12.78 12.61 456,800 0 0 0
ABC
11.3
11.3
11.60 11.60 11.30 9,700 0 0 0
ABI
19.3
19.3
19.60 19.70 19.30 38,200 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 100 0 0 0
ABS
3.0
3.0
2.99 3 2.94 233,900 0 0 0
ABT
60
60
60 60.20 60 4,800 0 0 0
ABW
10.6
10.6
10.60 10.70 10.50 87,400 0 0 0
ACB
20.5
20.5
20.81 20.85 20.51 7,254,600 0 0 0
ACC
12.4
12.4
12.20 12.75 12.15 9,100 0 0 0
ACE
35.5
35.5
35.55 35.55 35.45 600 0 0 0
ACL
12.5
12.5
12.50 13.50 12.40 10,400 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
46.7
46.7
46.40 47.20 46.30 736,200 0 0 0
ADC
16.8
16.8
16.80 16.80 16.80 200 0 0 0
ADG
8.6
8.6
8.62 8.62 8.62 400 0 0 0
ADS
8.2
8.2
8.15 8.26 8.09 173,200 0 0 0
AG1
11.4
11.4
11.38 11.47 11.38 700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
11.8
11.8
11.73 11.86 11.68 280,800 0 0 0
AGP
34.2
34.2
34.55 34.55 33.93 600 0 0 0
AGR
15.0
15.0
15.15 15.15 14.95 471,500 0 0 0
AGX
255.6
255.6
255.57 255.57 255.57 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.8
38.8
37.89 42.97 37.89 14,100 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 400 0 0 0
ALV
7.5
7.5
7.50 7.50 7.50 8,000 0 0 0
AMC
13.0
13.0
12.96 12.96 12.96 0 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 100 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 4,400 0 0 0
AMS
9
9
9.20 9.30 9 54,200 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 178,900 0 0 0
ANV
24.5
24.5
25.30 25.30 24.45 636,400 0 0 0
APF
43.2
43.2
43.71 43.71 43.18 16,800 0 0 0
APG
5.2
5.2
5.33 5.35 5.24 375,400 0 0 0
APH
5.6
5.6
5.56 5.63 5.56 195,900 0 0 0
API
5.8
5.8
5.80 5.90 5.70 50,900 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.7
4.7
4.90 4.90 4.70 2,700 0 0 0
APS
6.1
6.1
6.20 6.20 6.10 239,100 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
17.1
17.1
16.80 17.10 16.80 200 0 0 0
ASM
5.9
5.9
5.98 5.98 5.89 256,900 0 0 0
ASP
5.9
5.9
5.99 6 5.88 199,900 0 0 0
AST
56.7
56.7
57.52 57.52 56.70 2,900 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 0 0 0 0
AVG
10
10
9.90 10 9.90 80,100 0 0 0
BAB
10.4
10.4
10.42 10.42 10.42 400 0 0 0
BAF
33
33
32.73 33.18 32.50 4,159,400 0 0 0
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 400 0 0 0
BBH
11.7
11.7
12.15 12.15 10.60 9,200 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.8
10.8
10.83 10.83 10.83 1,100 0 0 0
BBT
11.6
11.6
11.60 11.60 11.60 0 0 0 0
BCA
19.1
19.1
18.70 19.40 18.70 2,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.40 7.40 7.20 80,300 0 0 0
BCE
8.3
8.3
8.33 8.36 8.17 30,900 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 0 0 0 0
BCM
54.6
54.6
55.80 55.80 54.60 612,800 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
31.6
31.6
32.87 32.87 31.64 1,200 0 0 0
BDT
9.2
9.2
9 9.20 9 7,300 0 0 0
BDW
24.5
24.5
24.50 24.50 24.50 100 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 400 0 0 0
BFC
54.5
54.5
54.46 54.92 53.62 189,500 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
23
23
22.50 23 22.50 200 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 27.94 1,900 0 0 0
BHP
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BIC
23.7
23.7
23.60 23.65 23.45 99,300 0 0 0
BID
37.3
37.3
37.70 37.93 37.29 6,296,700 0 0 0
BIG
5.5
5.5
5.55 5.55 5.37 203,200 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 1,000 0 0 0
BKC
17.0
17.0
17.25 17.41 16.86 36,100 0 0 0
BKG
2.6
2.6
2.60 2.62 2.59 23,300 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 0 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 0 0 0 0
BMC
13.5
13.5
13.50 13.50 13.40 6,600 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
15.3
15.3
15.25 15.54 15.25 282,700 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 100 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
135.1
135.1
138.10 138.10 135.07 219,600 0 0 0
BMS
13.9
13.9
13.93 14.12 13.84 91,500 0 0 0
BMV
4.1
4.1
4.50 4.50 4.10 900 0 0 0
BNA
5.9
5.9
5.80 6 5.70 110,300 0 0 0
BNW
16.9
16.9
16.90 16.90 16.90 0 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
4.5
4.5
4.50 4.50 4.50 600 0 0 0
BRC
11.4
11.4
11.15 11.38 11.15 7,400 0 0 0
BRR
17.4
17.4
17.36 17.36 17.36 100 0 0 0
BRS
24.5
24.5
25.86 25.86 24.45 1,300 0 0 0
BSA
20.8
20.8
20.90 20.90 20.50 2,000 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 17.80 2,400 0 0 0
BSI
33.6
33.6
34.14 34.14 33.59 241,000 0 0 0
BSL
11.1
11.1
10.90 11.47 10.90 44,900 0 0 0
BSP
11.7
11.7
11.73 11.73 11.73 0 0 0 0
BSQ
15.6
15.6
15.74 15.74 15.64 20,000 0 0 0
BSR
25.9
25.9
26.01 26.65 25.61 11,319,000 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
4.90 4.90 4.50 3,200 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
21.64 21.64 21.55 1,000 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
8.5
8.5
8.45 8.46 8.40 12,500 0 0 0
BTS
5.1
5.1
5 5.10 5 2,800 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 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
74
74
76 76.40 73.90 582,300 0 0 0
BVL
12.9
12.9
12.75 12.92 12.75 4,600 0 0 0
BVN
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BVS
27.5
27.5
27.70 28 27.40 189,900 0 0 0
BWA
15.4
15.4
15.45 15.45 15.45 0 0 0 0
BWE
42.7
42.7
42.71 42.71 42.61 103,900 0 0 0
BWS
33.1
33.1
33.19 33.97 33.10 37,000 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
10.3
10.3
10.33 10.33 10.13 365,600 0 0 0
C47
10.6
10.6
10.40 10.60 10.15 22,500 0 0 0
C4G
7.4
7.4
7.40 7.50 7.30 519,300 0 0 0
C69
16.4
16.4
16.30 16.40 16 863,000 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
7
7 7 7 6,600 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.5
42.5
42.42 42.52 42.14 32,600 0 0 0
CAT
14.3
14.3
14.50 14.50 14.31 12,300 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.9
25.9
25.90 25.90 25.90 0 0 0 0
CC1
35.2
35.2
32.48 35.24 32.48 2,100 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 4.56 4.52 37,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 1,100 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 1,800 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
17.9
17.9
16.91 17.93 16.70 1,629,100 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
30.0
30.0
29.66 30.34 28.98 10,500 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
15.3
15.3
15.34 15.34 15.34 100 0 0 0
CDR
4.5
4.5
4.30 4.50 4.30 600 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
16.5
16.5
16.48 16.86 16.38 15,152,700 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
3
3.20 3.20 3 800 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
26.5
26.5
26.29 26.48 26.20 9,100 0 0 0
CHS
11
11
11 11 11 100 0 0 0
CI5
6
6
6 6 6 100 0 0 0
CIA
9.8
9.8
9.60 9.80 9.60 2,600 0 0 0
CID
8.3
8.3
8.19 8.28 8.19 2,400 0 0 0
CIG
6.1
6.1
6.25 6.30 5.92 9,700 0 0 0
CII
19.4
19.4
19.90 20.40 19.40 32,093,600 0 0 0
CIP
2.4
2.4
2.40 2.40 2.40 200 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.7
52.7
52.41 52.74 51.91 6,900 0 0 0
CKD
28.3
28.3
28.73 29.40 28.35 2,200 0 0 0
CKG
8.8
8.8
8.80 8.80 8.70 23,800 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
52.0
52.0
52.02 53.74 52.02 12,300 0 0 0
CLH
19.7
19.7
19.69 19.69 19.69 1,700 0 0 0
CLL
27.3
27.3
27.18 27.27 27.18 3,300 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 900 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 0 0 0 0
CLX
14.2
14.2
14.31 14.40 14.12 37,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18.0
18.0
18.22 18.22 18.03 1,700 0 0 0
CMF
423
423
423 423 423 0 0 0 0
CMG
29.1
29.1
29.80 29.90 29.05 299,000 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
21
21.03 21.10 21 10,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.39 6.49 6.39 15,800 0 0 0
CMT
12.2
12.2
12.80 12.80 12.20 600 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 6.06 6 67,200 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 0 0 0 0
CNG
24.6
24.6
24.40 24.90 24.05 21,800 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 2,600 0 0 0
COM
35
35
35 35 35 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
15.78 16.15 15.78 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.6
30.6
30.62 30.62 30.52 26,100 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.2
9.2
9.12 9.41 9 4,355,500 0 0 0
CRE
7.8
7.8
7.90 7.90 7.65 502,000 0 0 0
CSC
13.8
13.8
13.82 14.36 13.64 6,200 0 0 0
CSI
16.6
16.6
16.60 16.60 16.60 1,300 0 0 0
CSM
12.4
12.4
12.40 12.50 12.35 168,800 0 0 0
CSV
27.7
27.7
28.50 28.50 27.70 560,200 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 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
78.3
78.3
80 80.38 78.29 547,500 0 0 0
CTF
18.5
18.5
18.15 18.50 18.10 292,400 0 0 0
CTG
34.5
34.5
34.67 34.77 34.32 5,586,500 0 0 0
CTI
20.7
20.7
20.82 21 20.64 358,900 0 0 0
CTP
7.5
7.5
7.30 7.60 7.20 72,800 0 0 0
CTR
76.3
76.3
76.32 76.75 75.35 308,400 0 0 0
CTS
21.7
21.7
22.03 22.27 21.72 767,700 0 0 0
CTT
16.1
16.1
15.96 16.05 15.96 3,400 0 0 0
CTW
24.8
24.8
24.85 24.85 24.85 0 0 0 0
CVT
26.0
26.0
25.95 25.95 25.95 200 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
9.3
9.3
9.32 9.32 9.32 100 0 0 0
D2D
36.4
36.4
36.60 36.60 36.35 64,200 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 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 0 0 0 0
DAH
3.1
3.1
3.13 3.13 3.04 61,900 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.62 8.62 8.62 0 0 0 0
DBC
20.9
20.9
21.31 21.36 20.83 3,364,400 0 0 0
DBD
48.4
48.4
48.10 48.77 48.10 4,500 0 0 0
DBM
21.5
21.5
21.50 21.50 21.50 0 0 0 0
DBT
11.0
11.0
10.90 10.95 10.60 9,000 0 0 0
DC1
5.9
5.9
5.04 5.93 5.04 2,100 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 400 0 0 0
DC4
8.3
8.3
8.33 8.35 8.27 153,500 0 0 0
DCF
28.6
28.6
28.57 28.57 28.57 700 0 0 0
DCG
21.7
21.7
21.75 21.75 21.75 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.2
37.2
37.15 39.40 37.15 1,221,600 0 0 0
DCM
42.0
42.0
43.68 43.87 42.02 5,240,700 0 0 0
DCR
3.8
3.8
3.70 3.80 3.70 300 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
9.4
9.4
9.20 9.40 9.20 2,200 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
8.6
8.6
8.50 8.60 8.50 31,300 0 0 0
DDV
26.5
26.5
26.53 26.90 26.34 1,189,600 0 0 0
DFC
26.6
26.6
26.61 26.61 26.61 1,000 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
48.8
48.8
50.37 50.64 48.76 2,341,800 0 0 0
DGT
4.2
4.2
4.10 4.30 4 150,300 0 0 0
DGW
44.7
44.7
45.80 46.10 44.55 1,483,000 0 0 0
DHA
43.6
43.6
43.58 44.33 43.58 48,700 0 0 0
DHB
12.4
12.4
12.60 12.60 12.40 3,800 0 0 0
DHC
31.9
31.9
32.27 32.27 31.87 225,600 0 0 0
DHD
28.8
28.8
29.12 29.12 28.76 6,200 0 0 0
DHG
94.4
94.4
94.76 94.76 94.20 10,400 0 0 0
DHM
7.6
7.6
7.68 7.75 7.60 20,000 0 0 0
DHN
28.1
28.1
28.14 28.14 28.14 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 300 0 0 0
DHT
72.4
72.4
72.50 72.50 71.10 16,400 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 3.60 600 0 0 0
DIG
13.8
13.8
13.92 14.15 13.82 12,867,500 0 0 0
DIH
8.2
8.2
8.17 8.17 8.17 4,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.6
4.6
4.60 4.70 4.50 142,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.96 2.96 2.90 943,600 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
57.02 57.50 57.02 400 0 0 0
DMN
6.4
6.4
6.36 6.43 6.36 3,500 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 400 0 0 0
DNC
56.8
56.8
53.90 56.84 53.90 1,000 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
7.9
7.9
8.09 8.09 7.90 2,400 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 19.80 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.4
30.4
30.36 30.36 30.36 100 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
29.7
29.7
29.68 29.68 29.68 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.4
54.4
54.50 54.50 54 8,000 0 0 0
DPG
42.4
42.4
43.44 43.44 42.35 643,200 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
26.5
26.5
26.97 27.15 26.50 4,142,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41
41
40.85 41.60 40.70 574,700 0 0 0
DQC
8.6
8.6
8.68 8.69 8.36 17,800 0 0 0
DRC
13.0
13.0
13.06 13.11 12.97 188,800 0 0 0
DRG
8.7
8.7
8.72 8.72 8.72 0 0 0 0
DRH
2.5
2.5
2.55 2.55 2.44 682,300 0 0 0
DRI
13
13
13 13.10 12.80 709,100 0 0 0
DRL
44.1
44.1
44.34 44.34 44.09 2,500 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 24.30 23.90 404,700 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.1
37.1
37.09 37.09 37.09 600 0 0 0
DSP
12
12
12 12 12 100 0 0 0
DST
8
8
8 8.10 8 1,300 0 0 0
DTA
3.6
3.6
3.72 3.72 3.50 11,900 0 0 0
DTD
14.9
14.9
15.03 15.39 14.86 273,200 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 1,500 0 0 0
DTK
10.8
10.8
11.01 11.01 10.63 17,900 0 0 0
DTL
11.6
11.6
11.45 11.60 11.45 800 0 0 0
DTP
95.3
95.3
95.44 95.44 95.28 200 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
8.2
8.2
7.70 8.30 7.70 1,378,200 0 0 0
DVN
19.5
19.5
19.56 19.56 19.37 23,400 0 0 0
DVP
65.0
65.0
65.00 65.63 65.00 8,500 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DXG
13.4
13.4
13.55 13.82 13.38 19,492,100 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14
14
14.40 14.40 13.90 282,300 0 0 0
DXS
7.6
7.6
7.75 7.90 7.59 2,893,100 0 0 0
DXV
4.0
4.0
4.04 4.04 3.90 6,400 0 0 0
E12
3.8
3.8
3.80 3.80 3.80 200 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
30
30.20 30.20 30 3,700 0 0 0
EFI
2.5
2.5
2.30 2.50 2.30 24,900 0 0 0
EIB
22.7
22.7
23.15 23.30 22.70 12,013,700 0 0 0
EIC
21.8
21.8
21.81 21.81 21.81 0 0 0 0
EID
20.9
20.9
20.89 20.89 20.62 7,400 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 1,400 0 0 0
ELC
17.2
17.2
17.67 17.71 17.19 311,100 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
9.2
9.2
9.39 9.43 9.25 14,000 0 0 0
EVF
14
14
14.05 14.60 13.90 17,449,600 0 0 0
EVG
6.6
6.6
6.63 6.75 6.58 537,000 0 0 0
EVS
5.1
5.1
5.10 5.20 5.10 160,300 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 3.14 29,600 0 0 0
FCN
13.8
13.8
13.80 13.95 13.65 1,235,200 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
18.6
18.6
18.55 18.55 18.55 100 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
20.3
20.3
20.47 20.56 20.17 21,100 0 0 0
FID
2
2
2.10 2.10 2 123,400 0 0 0
FIR
5.2
5.2
5.12 5.29 5.06 298,700 0 0 0
FIT
4.3
4.3
4.29 4.35 4.25 354,300 0 0 0
FMC
36.0
36.0
35.98 36.27 35.75 17,200 0 0 0
FOC
57.7
57.7
57.82 58.77 57.56 12,100 0 0 0
FOX
81
81
82.50 83 80.30 190,000 0 0 0
FPT
75.1
75.1
76.90 77 75 10,047,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
6.7
6.7
6.71 6.71 6.71 0 0 0 0
FRT
143.8
143.8
144.76 144.76 141.62 271,900 0 0 0
FSO
6.7
6.7
6.68 6.68 6.68 200 0 0 0
FT1
36.3
36.3
39.98 39.98 36.25 2,100 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
24.7
24.7
25.15 25.33 24.75 617,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.9
11.9
12.30 12.30 11.90 213,000 0 0 0
GAS
79.2
79.2
79.80 80.50 79.10 1,038,400 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 300 0 0 0
GCF
18.8
18.8
18.50 18.90 18 52,300 0 0 0
GDA
14.5
14.5
14.50 14.80 14.40 22,500 0 0 0
GDT
17.5
17.5
17.45 17.45 17.36 4,300 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.6
14.6
14.81 14.81 14.62 935,100 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32
32
33.20 33.20 31.84 9,638,700 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
9.71 9.71 9.61 5,600 0 0 0
GIL
13.9
13.9
14.10 14.10 13.85 225,200 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
32.9
32.9
29.30 32.90 29.30 200 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
72.2
72.2
72.88 73.08 71.72 1,076,100 0 0 0
GMH
7.7
7.7
7.70 7.77 7.70 300 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 200 0 0 0
GND
20.7
20.7
20.42 20.71 20.42 300 0 0 0
GPC
2.1
2.1
2 2.10 2 19,900 0 0 0
GSM
26.8
26.8
26.05 26.77 26.05 9,800 0 0 0
GSP
10.1
10.1
10.14 10.23 10.14 34,500 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 0 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
10.8
10.8
10.77 10.77 10.77 100 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33
33
33.10 33.15 31.90 3,427,600 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
12
12
11 12 11 1,600 0 0 0
HAD
12.8
12.8
13.07 13.17 12.80 3,200 0 0 0
HAF
17
17
17.50 17.50 17 600 0 0 0
HAG
16.7
16.7
17.10 17.10 16.65 4,478,600 0 0 0
HAH
52.3
52.3
52.93 53.22 52.26 645,200 0 0 0
HAM
46.1
46.1
46 46.10 46 900 0 0 0
HAN
8.9
8.9
8.30 8.90 8.30 200 0 0 0
HAP
7.3
7.3
7.10 7.30 7.10 9,100 0 0 0
HAR
3.7
3.7
3.63 3.69 3.63 133,900 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
10.65 10.70 10.45 278,000 0 0 0
HBC
5.1
5.1
5.10 5.10 5 698,900 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
13.2
13.2
13.20 13.20 13.20 6,600 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
19.9
19.9
18.82 21.01 18.82 800 0 0 0
HCD
6.5
6.5
6.40 6.56 6.37 219,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
22.50 23.37 22.50 33,493,000 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.3
10.3
10.30 10.30 10.30 0 0 0 0
HD6
8.2
8.2
8.16 8.25 8.16 6,100 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
5.7
5.7
5.73 5.82 5.73 30,400 0 0 0
HDB
26.4
26.4
26.40 26.50 26.15 11,295,700 0 0 0
HDC
16.4
16.4
16.52 16.91 16.39 3,396,700 0 0 0
HDG
25.8
25.8
26.23 26.50 25.73 2,504,200 0 0 0
HDM
35.6
35.6
35.92 35.92 35.63 1,100 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
34.5
34.5
34.50 34.50 34.50 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
181.5
181.5
179.09 181.49 179.09 1,900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
85
85
89 89 85 1,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.60 11.74 11.50 901,300 0 0 0
HHS
13.8
13.8
14 14.20 13.60 2,600,200 0 0 0
HHV
12.3
12.3
12.38 12.57 12.29 8,388,800 0 0 0
HID
4.9
4.9
5 5.07 4.80 578,100 0 0 0
HII
5.2
5.2
5.22 5.22 5.17 316,100 0 0 0
HIO
7.6
7.6
8.10 8.10 7.60 4,300 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15.6
15.6
15.67 18.46 15.58 10,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.9
351.9
351.90 351.90 351.90 100 0 0 0
HLC
11.8
11.8
11.82 11.92 11.73 4,600 0 0 0
HLD
16.9
16.9
16.57 17.05 16.57 6,500 0 0 0
HLO
15.8
15.8
15.79 15.79 15.79 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 100 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
10.8
10.8
10.92 10.92 10.83 6,600 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 0 0 0 0
HMR
9.7
9.7
9.80 9.80 9.70 300 0 0 0
HMS
37.3
37.3
37.50 38 35.50 39,800 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.9
10.9
10.90 10.90 10.80 3,700 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 6.40 6 1,800,300 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8
8
8 8.10 7.90 354,400 0 0 0
HNP
17
17
17 17 17 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.30 1,500 0 0 0
HPB
20.9
20.9
20.90 20.90 20.90 900 0 0 0
HPD
16.7
16.7
16.70 16.70 16.70 2,400 0 0 0
HPG
25.5
25.5
26.09 26.14 25.50 29,753,200 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 1,000 0 0 0
HPI
28.5
28.5
28.50 28.50 28.50 200 0 0 0
HPP
69.6
69.6
69.57 69.57 69.57 100 0 0 0
HPT
25.4
25.4
25.44 25.44 25.44 0 0 0 0
HPW
22.8
22.8
22.80 22.80 22.80 1,000 0 0 0
HPX
4.9
4.9
5.05 5.05 4.90 406,500 0 0 0
HQC
2.6
2.6
2.65 2.69 2.63 2,677,700 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
43.7
43.7
46.90 46.90 43.65 3,100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.73 12.77 12.38 6,408,300 0 0 0
HSL
5.2
5.2
5.45 5.45 5.15 359,100 0 0 0
HSM
7.3
7.3
7.30 7.30 7.30 100 0 0 0
HSP
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HSV
4.6
4.6
4.50 4.70 4.50 86,300 0 0 0
HT1
15.0
15.0
15.62 15.62 14.99 514,100 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 3.30 3.20 800 0 0 0
HTG
34.7
34.7
34.82 34.82 34.57 1,000 0 0 0
HTI
21.8
21.8
21.80 21.85 21.62 85,400 0 0 0
HTL
23
23
23 23.10 22.20 5,900 0 0 0
HTM
9.4
9.4
9.40 10 9.40 800 0 0 0
HTN
4.8
4.8
4.91 4.91 4.81 226,500 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
11.8
11.8
11.24 11.82 10.97 8,200 0 0 0
HU1
6.4
6.4
6.42 6.42 6.39 1,000 0 0 0
HU4
8.9
8.9
8.94 8.94 8.94 0 0 0 0
HU6
4.3
4.3
4.50 4.50 4.20 19,400 0 0 0
HUB
12.2
12.2
12.22 12.27 12.22 6,200 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.8
16.8
17 17.40 16.80 3,180,700 0 0 0
HVA
3.6
3.6
3.30 3.60 3.20 111,600 0 0 0
HVH
10.9
10.9
11.32 11.32 10.82 154,300 0 0 0
HVN
22.9
22.9
23 23 22.80 1,264,800 0 0 0
HVT
26.5
26.5
26.53 27.20 26.43 22,900 0 0 0
HWS
14.2
14.2
14.17 14.26 14.07 3,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
2.70 2.90 2.70 1,400 0 0 0
ICG
17.8
17.8
17.60 17.80 17.60 600 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.7
29.7
29.95 30.14 29.68 8,200 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 4,000 0 0 0
IDC
41.8
41.8
41.62 42.58 41.36 1,734,400 0 0 0
IDI
6.7
6.7
6.77 6.84 6.69 282,200 0 0 0
IDJ
4
4
4 4.10 3.90 294,900 0 0 0
IDP
262.7
262.7
262.68 262.68 262.68 3,400 0 0 0
IDV
23.3
23.3
23.30 23.30 23 1,800 0 0 0
IFS
16.4
16.4
16.05 16.41 16.05 700 0 0 0
IJC
10.0
10.0
10.14 10.23 10.00 2,205,600 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
20.1
20.1
19.96 20.10 19.86 7,400 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
ILS
18.2
18.2
18.70 18.70 18.20 7,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.1
55.1
55.38 55.38 54.99 28,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.5
39.5
39.80 39.80 39.30 7,400 0 0 0
IPA
14
14
14 14.09 13.74 72,700 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
24.2
24.2
24.16 24.16 24.16 100 0 0 0
IST
32.7
32.7
32.32 32.68 32.32 300 0 0 0
ITC
11.0
11.0
11.14 11.32 11.00 89,700 0 0 0
ITD
13.8
13.8
13.77 13.77 13.69 2,400 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 52,800 0 0 0
ITS
4
4
4 4 4 600 0 0 0
IVS
6.5
6.5
6.56 6.56 6.46 94,300 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.39 4.39 4.30 191,800 0 0 0
KBC
33.3
33.3
33.95 33.95 33.20 2,322,700 0 0 0
KCB
12.0
12.0
11.85 12.03 11.85 42,600 0 0 0
KDC
48.5
48.5
48.85 49 47.05 392,300 0 0 0
KDH
26.6
26.6
26.30 26.95 26.30 7,877,300 0 0 0
KDM
27.9
27.9
28 28 27.90 7,900 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 2,200 0 0 0
KHD
16.7
16.7
16.73 16.73 16.73 0 0 0 0
KHG
5.6
5.6
5.64 5.67 5.57 10,440,100 0 0 0
KHP
9.6
9.6
9.78 9.78 9.60 20,700 0 0 0
KHS
13.7
13.7
13.65 13.65 13.40 4,800 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
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
KMR
2.7
2.7
2.71 2.73 2.70 15,300 0 0 0
KMT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
KOS
38.8
38.8
38.75 39.10 38.75 586,500 0 0 0
KSB
16.6
16.6
17 17.10 16.55 1,475,100 0 0 0
KSD
4.5
4.5
4.60 5.20 4.50 1,400 0 0 0
KSF
84
84
83 85 83 46,400 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.9
21.9
21.89 21.89 21.89 0 0 0 0
KTS
23.2
23.2
23.20 23.20 23.20 300 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
4.7
4.7
4.70 4.70 4.70 100 0 0 0
L14
24.5
24.5
25 25 24.30 92,700 0 0 0
L18
18.8
18.8
19.52 19.52 18.72 22,800 0 0 0
L40
29.1
29.1
29.09 29.23 29 139,800 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
16.85 16.85 16.85 700 0 0 0
LAI
9.4
9.4
9.67 9.67 9.42 9,000 0 0 0
LAS
16.7
16.7
17.10 17.20 16.70 528,300 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.6
18.6
18.94 18.94 18.65 2,200 0 0 0
LBM
30.0
30.0
29.70 30.30 29.60 6,800 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.61 9.34 2,125,100 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.6
3.6
3.63 3.66 3.60 765,500 0 0 0
LDP
8
8
8 8.10 7.90 12,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 1,000 0 0 0
LG9
5.5
5.5
5.50 5.50 5.50 300 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 400 0 0 0
LGL
5.7
5.7
5.77 5.77 5.60 30,600 0 0 0
LHC
47.3
47.3
48.50 48.85 47.25 11,200 0 0 0
LHG
26.3
26.3
26.13 26.41 26.08 105,600 0 0 0
LIC
31
31
31 31.10 30.90 6,500 0 0 0
LIG
3.8
3.8
3.70 3.90 3.70 145,500 0 0 0
LIX
30.0
30.0
30.64 30.64 29.79 90,600 0 0 0
LKW
32.4
32.4
32.44 32.44 32.44 100 0 0 0
LLM
20.9
20.9
21.90 21.90 20.90 3,100 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
5.6
5.6
5 5.60 5 4,400 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
47.7
47.7
48.60 48.70 47.70 985,700 0 0 0
LPT
6.9
6.9
6.80 6.90 6.80 400 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
34.10 35.50 34 35,300 0 0 0
LSS
8.5
8.5
8.51 8.55 8.45 70,400 0 0 0
LTC
1.7
1.7
1.70 1.70 1.70 0 0 0 0
M10
20.7
20.7
20.92 20.92 20.73 12,400 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13.5
13.5
13.18 13.64 13.09 15,000 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
21.3
21.3
21.39 21.51 21.31 11,553,900 0 0 0
MBG
2.7
2.7
2.70 2.90 2.70 95,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.6
19.6
19.39 19.86 19.39 3,697,100 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 1,100 0 0 0
MCM
24.7
24.7
24.81 24.81 24.52 20,000 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 5,100 0 0 0
MCP
27.8
27.8
27.70 27.80 27.60 25,800 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.61 9.61 9.42 5,300 0 0 0
MDF
4.6
4.6
4.60 4.90 4.60 2,200 0 0 0
MDG
38.3
38.3
38.24 38.34 38.24 3,100 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
35.6
35.6
36.30 36.30 35.50 8,200 0 0 0
MGC
11.9
11.9
12.65 12.65 11.87 11,100 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
4.9
4.9
4.90 5 4.90 400 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
9.3
9.3
8.95 9.39 8.95 10,900 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.4
17.4
17.61 17.71 17.33 147,900 0 0 0
MKP
28.5
28.5
28.45 28.45 28.45 700 0 0 0
MKV
23.6
23.6
23.60 23.60 23.60 100 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 2,900 0 0 0
MML
32.2
32.2
32.80 32.80 32.10 21,100 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
15.9
15.9
16.10 16.10 15.80 74,900 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.1
20.1
20.10 20.10 20.10 1,100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
10.5
10.5
10.63 10.79 10.46 13,069,700 0 0 0
MSH
35.6
35.6
36.36 36.36 35.59 260,800 0 0 0
MSN
77.2
77.2
78.40 78.40 77 4,323,100 0 0 0
MSR
45.1
45.1
45.54 46.03 44.66 1,446,900 0 0 0
MST
8.4
8.4
8.50 8.50 8.20 835,400 0 0 0
MTA
13.3
13.3
13.16 13.36 12.47 23,800 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
25.8
25.8
23.45 25.79 23.45 1,100 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
MTP
13.7
13.7
15.51 15.51 13.65 400 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
16
16
16 16 16 1,500 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 0 0 0 0
MVC
13.5
13.5
13.52 13.99 13.33 68,300 0 0 0
MVN
51.6
51.6
52.30 53.50 51.40 4,100 0 0 0
MWG
78.8
78.8
80.74 80.74 78.77 3,798,700 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50
50
50.60 51.30 49.80 759,800 0 0 0
NAG
7.6
7.6
7.56 7.56 7.47 218,100 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
15.29 15.29 15.29 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.1
18.1
18.30 18.30 18.05 17,900 0 0 0
NBC
9.4
9.4
9.44 9.53 9.25 63,800 0 0 0
NBE
10.3
10.3
10.10 10.30 10.10 2,100 0 0 0
NBP
7.5
7.5
7.50 7.60 7.50 2,000 0 0 0
NBT
15.5
15.5
15.54 15.54 15.54 500 0 0 0
NBW
29.7
29.7
29.71 29.71 29.71 0 0 0 0
NCG
11.2
11.2
11.40 11.40 11.20 3,000 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 83.52 83.06 8,000 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
136.6
136.6
136.59 136.59 136.59 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.2
10.2
10.30 10.40 10.20 155,700 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
4.9
4.9
4.90 5 4.90 39,100 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.8
5.8
5.92 5.92 5.83 14,900 0 0 0
NED
7
7
6.90 7 6.90 196,800 0 0 0
NET
67
67
68 68.40 67 1,100 0 0 0
NFC
57.5
57.5
60.22 60.22 57.53 5,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.4
12.4
12.55 12.73 12.41 217,900 0 0 0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHH
10.2
10.2
10.30 10.40 10 59,700 0 0 0
NHT
10.2
10.2
9.87 10.19 9.87 6,300 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
13.5
13.5
13.86 13.95 13.41 7,230,800 0 0 0
NLG
28.4
28.4
28.65 29.04 28.40 3,431,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
46.8
46.8
46.79 46.99 46.26 53,000 0 0 0
NNT
55.9
55.9
55.77 55.87 55.77 2,000 0 0 0
NO1
5.5
5.5
5.56 5.59 5.51 85,200 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
6.3
6.3
5.80 6.30 5.80 1,995,500 0 0 0
NSC
73.3
73.3
72.84 73.32 72.84 500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.60 5.60 5.40 207,700 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 12 700 0 0 0
NT2
26.1
26.1
26.40 26.50 26.10 552,700 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
16.1
16.1
16.15 16.30 16 383,900 0 0 0
NTP
48.0
48.0
48.44 48.60 48.03 115,100 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 18.95 100 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 1,000 0 0 0
NVB
11.2
11.2
11.30 11.40 11.10 486,200 0 0 0
NVL
16.3
16.3
16.19 16.93 16.19 36,700,200 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
3.7
3.7
4.30 4.30 3.70 1,100 0 0 0
OCB
10
10
10.13 10.22 9.96 2,497,300 0 0 0
OCH
5.5
5.5
5.50 5.50 5.50 12,200 0 0 0
ODE
45.7
45.7
45.40 45.80 45.40 19,700 0 0 0
OGC
3.0
3.0
2.98 3.02 2.96 421,100 0 0 0
OIL
14.6
14.6
14.53 14.73 14.34 3,014,400 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
13.6
13.6
13.90 14 13.55 1,922,900 0 0 0
PAC
21.8
21.8
22.50 22.50 21.82 630,400 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.1
26.1
26.25 26.67 26.08 276,700 0 0 0
PAP
26
26
26 26 26 400 0 0 0
PAS
2.7
2.7
2.80 2.80 2.70 24,800 0 0 0
PAT
70.5
70.5
69.59 70.65 69.59 29,800 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,400 0 0 0
PBP
11.4
11.4
11.43 11.43 11.15 1,300 0 0 0
PBT
12.8
12.8
12.82 12.82 12.82 0 0 0 0
PC1
27.4
27.4
27.60 27.90 27.30 4,995,100 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.3
18.3
18.31 18.31 18.31 0 0 0 0
PCF
4.2
4.2
4.20 4.20 4.20 3,600 0 0 0
PCH
19.6
19.6
19.72 19.72 19.63 86,800 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10
10
10 10 10 100 0 0 0
PDB
20.7
20.7
20.89 20.89 20.72 10,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
105.5
105.5
106.41 107.49 105.53 6,400 0 0 0
PDR
16.5
16.5
16.50 16.85 16.40 13,313,900 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
40.3
40.3
47.82 47.82 40.33 200 0 0 0
PET
45.7
45.7
46.67 46.71 45.05 359,800 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 52,400 0 0 0
PGB
11.2
11.2
11.07 11.16 10.88 30,500 0 0 0
PGC
12.6
12.6
12.65 12.69 12.65 32,700 0 0 0
PGD
23.7
23.7
23.95 23.95 23.70 700 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
7.6
7.6
7.20 7.80 7.20 77,700 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PGV
21.3
21.3
21.43 21.43 21.12 3,700 0 0 0
PHC
5.1
5.1
5.12 5.12 4.96 48,500 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
33.9
33.9
32.84 34.21 32.84 152,900 0 0 0
PHR
33.5
33.5
34.08 34.08 33.48 130,800 0 0 0
PHS
9.3
9.3
9.44 9.44 9.34 1,000 0 0 0
PIA
24.5
24.5
28 28 24.50 700 0 0 0
PIC
15.7
15.7
15.24 15.70 15.24 2,100 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
7.8
7.8
7.68 8.21 7.16 8,700 0 0 0
PIV
7
7
6.70 7.10 6.60 300,900 0 0 0
PJC
24.1
24.1
24.09 24.09 24.09 100 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PJT
8
8
8 8 8 200 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PLC
23.5
23.5
24 24.10 23.50 349,500 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
4.7
4.7
4.77 4.77 4.69 107,500 0 0 0
PLX
38.4
38.4
38.76 39.29 38.28 2,864,800 0 0 0
PMB
9.8
9.8
9.81 9.81 9.81 500 0 0 0
PMC
135.9
135.9
134.40 136.35 124.66 3,600 0 0 0
PMG
7.3
7.3
7.10 7.30 7.10 800 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
PMS
37.2
37.2
38.09 38.09 37.18 4,500 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 0 0 0 0
PNG
37.3
37.3
37.33 37.33 37.33 0 0 0 0
PNJ
72.8
72.8
73.40 75 72.67 551,200 0 0 0
PNP
20.3
20.3
20.10 20.30 20.10 1,600 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
15.3
15.3
15.20 15.30 15 94,800 0 0 0
POT
20.0
20.0
19.99 19.99 19.99 0 0 0 0
POV
7.4
7.4
7.40 7.59 7.30 5,800 0 0 0
POW
13.1
13.1
13.20 13.25 13.05 10,253,100 0 0 0
PPC
10.2
10.2
10.30 10.30 10.15 454,800 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
24.89 25.62 24.80 38,700 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
5.80 5.86 5.80 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.9
13.9
13.50 13.90 12.90 11,800 0 0 0
PRE
22.1
22.1
22.14 22.14 22.14 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10
10
10 10 10 5,000 0 0 0
PSB
5.8
5.8
5.90 5.90 5.70 32,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14
14
13.08 14 13.08 305,000 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSI
7.8
7.8
7.80 8 7.80 572,200 0 0 0
PSL
9.8
9.8
9.30 9.90 9.10 4,000 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 19,800 0 0 0
PTB
38.4
38.4
38.22 39.06 38.02 113,300 0 0 0
PTC
7.5
7.5
7.50 7.66 7.50 5,000 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
29.50 29.50 29.50 1,000 0 0 0
PTL
2.9
2.9
2.90 2.90 2.81 18,000 0 0 0
PTM
8.2
8.2
8.16 8.16 8.16 100 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 8.70 8.52 4,400 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.9
5.9
5.80 6 5.70 49,500 0 0 0
PV2
2.2
2.2
2.30 2.30 2.10 70,900 0 0 0
PVB
28.4
28.4
28.70 29.10 28.30 75,000 0 0 0
PVC
16.7
16.7
16.60 16.80 16.40 1,200,300 0 0 0
PVD
19.7
19.7
19.86 20.07 19.53 3,170,500 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.6
6.6
6.70 6.70 6.50 128,800 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
68.2
68.2
68.88 69.49 68.08 66,000 0 0 0
PVM
19.4
19.4
19.10 19.40 19.10 1,100 0 0 0
PVO
7.0
7.0
7.00 7.20 6.90 21,900 0 0 0
PVP
13.7
13.7
13.76 13.81 13.71 240,300 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.3
32.3
31.67 32.92 30.17 3,447,500 0 0 0
PVT
19.4
19.4
19.86 20.05 19.41 7,308,400 0 0 0
PVV
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVX
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVY
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PWA
6.6
6.6
6.60 6.60 6.60 100 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
13.3
13.3
13.50 13.60 13.20 82,300 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
19.0
19.0
25.56 25.56 19.00 300 0 0 0
QCG
13.8
13.8
13.75 14.15 13.70 597,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.4
35.4
35.40 35.40 35.40 3,700 0 0 0
QNC
5
5
5.20 5.20 5 8,000 0 0 0
QNP
31.1
31.1
31.11 31.11 31.11 0 0 0 0
QNS
44.9
44.9
45.11 45.20 44.92 117,700 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
35.4
35.4
35.50 35.50 35.40 200 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
13.1
13.1
13.20 13.20 13 610,100 0 0 0
RAL
84.2
84.2
83.82 84.20 83.82 4,200 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 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
10.20 10.98 10.20 18,600 0 0 0
REE
56.4
56.4
58.09 58.09 56.09 1,037,100 0 0 0
RIC
10
10
10.50 10.50 10 21,200 0 0 0
RTB
26.7
26.7
26.72 26.72 26.72 0 0 0 0
RYG
10.1
10.1
9.71 10.09 9.62 330,400 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
32.1
32.1
32.11 32.11 32.11 100 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 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
9.1
9.1
9.20 9.20 9 61,700 0 0 0
SAB
43.2
43.2
42.71 43.37 42.24 805,700 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 200 0 0 0
SAF
51.6
51.6
51.38 51.57 51.38 400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.5
6.5
6.61 6.62 6.51 100,200 0 0 0
SAS
33.0
33.0
32.77 33.04 32.60 2,400 0 0 0
SAV
13.7
13.7
13.33 13.67 13.19 15,200 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 300 0 0 0
SBA
26.5
26.5
26.47 26.56 26.47 6,200 0 0 0
SBB
15.3
15.3
15.24 15.34 15.24 15,100 0 0 0
SBD
7.1
7.1
6.84 7.12 6.84 4,100 0 0 0
SBG
9.8
9.8
9.83 9.92 9.46 101,900 0 0 0
SBH
42.2
42.2
42.20 42.20 42.20 100 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 100 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
5.2
5.2
5.30 5.40 5.10 685,800 0 0 0
SBT
20.7
20.7
20.66 20.66 20.42 414,700 0 0 0
SBV
6.9
6.9
6.53 6.90 6.53 700 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
66.2
66.2
65.60 66.20 65.50 24,000 0 0 0
SCI
9.8
9.8
10.30 10.30 9.70 20,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 6,900 0 0 0
SCL
18.3
18.3
17.52 18.63 17.52 146,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.4
6.4
6.42 6.43 6.31 2,971,400 0 0 0
SCS
51.4
51.4
51.22 51.69 51.22 128,300 0 0 0
SD2
6.6
6.6
5.80 6.60 5.80 53,200 0 0 0
SD3
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 1,000 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
10.6
10.6
10.80 10.80 10.60 3,300 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
8.8
8.8
8.80 8.80 8.80 100 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
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SEB
43.8
43.8
42.37 43.80 42.37 800 0 0 0
SED
16.6
16.6
16.63 16.63 16.63 4,100 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
10.4
10.4
10.40 10.40 10.40 0 0 0 0
SFI
27.2
27.2
26.67 27.25 26.67 700 0 0 0
SFN
21.8
21.8
21.79 21.79 21.79 0 0 0 0
SGB
12.5
12.5
12.20 12.50 12.20 7,900 0 0 0
SGC
84.7
84.7
83.72 84.71 83.23 9,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.0
23.0
23.00 23.00 23.00 200 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 1,000 0 0 0
SGN
51.3
51.3
51.40 51.90 51.20 15,500 0 0 0
SGP
25
25
24.20 25.50 24.20 138,100 0 0 0
SGR
13.1
13.1
13.17 13.29 13.13 124,800 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.60 15.60 15 4,200 0 0 0
SHA
4.0
4.0
3.97 3.99 3.97 300 0 0 0
SHB
15.4
15.4
15.10 15.40 14.95 71,780,700 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 4,800 0 0 0
SHI
14.3
14.3
14.30 14.30 14.15 213,000 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 27,700 0 0 0
SHP
32.4
32.4
32.26 32.54 32.26 3,000 0 0 0
SHS
18.2
18.2
18.10 18.70 18.10 24,890,100 0 0 0
SID
16.3
16.3
16.30 16.30 16.30 0 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
14
13.95 14.05 13.95 38,600 0 0 0
SJE
16
16
16.20 16.20 15.90 41,000 0 0 0
SJG
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
53
53
52.70 53 52.50 14,400 0 0 0
SKG
8.8
8.8
8.81 8.83 8.73 45,700 0 0 0
SKH
22.7
22.7
22.77 22.77 22.67 200 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
23.7
23.7
24.42 24.42 23.22 3,600 0 0 0
SLS
160.7
160.7
161 161 160.70 1,100 0 0 0
SMA
9
9
9 9 9 600 0 0 0
SMB
39.3
39.3
39.27 39.32 39.27 3,200 0 0 0
SMC
13.8
13.8
14.25 14.25 13.80 249,300 0 0 0
SMN
9.2
9.2
9.18 9.18 9.18 0 0 0 0
SMT
9.9
9.9
9.90 10 9.90 400 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.8
30.8
30.80 30.80 30.30 1,000 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 100 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
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 6,400 0 0 0
SRC
39.7
39.7
39.71 39.71 39.71 100 0 0 0
SRF
6.4
6.4
6.25 6.52 6.06 83,200 0 0 0
SSB
14.0
14.0
14.11 14.15 13.94 1,931,900 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 700 0 0 0
SSH
77.2
77.2
77.19 77.19 77.19 0 0 0 0
SSI
22.9
22.9
23.18 23.30 22.94 24,445,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.34 3.40 3.28 127,900 0 0 0
STB
64.3
64.3
66.40 66.50 64.30 6,883,400 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
STG
31.3
31.3
31.25 31.25 31.25 1,100 0 0 0
STH
21
21
21 21 20.90 94,300 0 0 0
STK
12.4
12.4
12.27 12.55 12.27 9,200 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
16.9
16.9
17.01 17.26 16.87 3,400 0 0 0
SVD
3.2
3.2
3.13 3.24 3.10 69,200 0 0 0
SVG
6.2
6.2
6.20 6.20 6.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.20 2.20 2.10 189,400 0 0 0
SVT
10.3
10.3
10.21 10.30 10.21 5,900 0 0 0
SWC
26
26
26.90 26.90 25.70 7,600 0 0 0
SZB
37.8
37.8
37.75 37.93 37.75 4,200 0 0 0
SZC
27.4
27.4
27.84 27.98 27.41 730,900 0 0 0
SZE
7.1
7.1
7.13 7.51 7.13 15,900 0 0 0
SZG
34.4
34.4
34.43 34.43 34.43 100 0 0 0
SZL
27.2
27.2
27.28 27.39 27.17 110,900 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
10.3
10.3
10.26 10.26 10.08 10,600 0 0 0
TAB
26.8
26.8
25.10 26.80 25.10 7,700 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 32.95 32.90 3,400 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
31.2
31.2
31.73 31.88 31.19 12,297,700 0 0 0
TCH
15.5
15.5
15.82 16.09 15.45 11,715,200 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
31.3
31.3
31.34 31.48 31.34 19,000 0 0 0
TCM
22.5
22.5
23.01 23.10 22.08 2,132,000 0 0 0
TCO
13.8
13.8
12.80 13.80 12.80 227,200 0 0 0
TCR
2.6
2.6
2.65 2.65 2.63 1,200 0 0 0
TCT
19.7
19.7
19.55 19.85 19.55 2,800 0 0 0
TCW
29.2
29.2
29.43 29.43 29.15 4,300 0 0 0
TDB
40.0
40.0
40.02 40.02 40.02 1,200 0 0 0
TDC
10.2
10.2
10.15 10.20 10.15 41,000 0 0 0
TDF
9
9
9 9 9 700 0 0 0
TDG
2.6
2.6
2.64 2.67 2.60 83,100 0 0 0
TDH
3.7
3.7
3.77 3.77 3.70 35,300 0 0 0
TDM
55.1
55.1
55.40 55.40 54.52 8,900 0 0 0
TDP
26.6
26.6
26.82 27.18 26.64 344,000 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 1,900 0 0 0
TDT
6.9
6.9
6.88 6.88 6.79 65,700 0 0 0
TDW
46.3
46.3
46.25 46.25 46.25 300 0 0 0
TED
58.8
58.8
58.81 58.81 58.81 0 0 0 0
TEG
6.0
6.0
5.90 5.97 5.90 21,900 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.1
47.1
47.44 47.44 47.06 5,400 0 0 0
TGP
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TH1
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.3
31.3
31.30 31.40 31 4,600 0 0 0
THG
39.1
39.1
39.12 39.16 38.81 29,900 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 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
8.5
8.5
8.47 8.47 8.47 102,300 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
19.7
19.7
20.30 21.90 19.74 8,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
7 7 6.80 550,800 0 0 0
TIN
163.9
163.9
165.50 165.50 160.50 10,900 0 0 0
TIP
17.0
17.0
16.99 17.04 16.95 31,400 0 0 0
TIS
4.8
4.8
5.20 5.20 4.80 13,300 0 0 0
TIX
39.8
39.8
39.81 40.29 39.81 4,200 0 0 0
TJC
18.5
18.5
17.97 18.63 17.97 6,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.3
12.3
12.34 12.34 12.34 0 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.34 8.36 8.28 152,300 0 0 0
TLG
51.8
51.8
49.27 52.41 49.27 1,314,200 0 0 0
TLH
4.9
4.9
5 5.05 4.89 403,100 0 0 0
TLP
6.9
6.9
6.90 6.90 6.80 2,000 0 0 0
TMB
54.2
54.2
54.61 54.61 54.14 6,200 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 2,000 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
51.7
51.7
50.41 51.75 50.41 3,300 0 0 0
TMS
40.5
40.5
40 40.50 40 1,300 0 0 0
TMT
12.5
12.5
12.35 12.50 12.35 238,000 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 0 0 0 0
TN1
13.8
13.8
13.73 13.77 13.73 1,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TNC
31.3
31.3
29.45 31.25 29.45 400 0 0 0
TNG
21.1
21.1
21.30 21.58 20.75 1,554,900 0 0 0
TNH
10.4
10.4
10.45 10.50 10.30 113,600 0 0 0
TNI
4.9
4.9
4.87 4.89 4.66 12,600 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
9.1
9.1
8.49 9.08 8.49 1,727,800 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
175.7
175.7
173.39 176.23 172.81 13,800 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 500 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 0 0 0 0
TPB
16.4
16.4
16.45 16.60 16.35 6,809,100 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
11
11
11 11 11 400 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
33.8
33.8
33.79 33.79 33.50 10,000 0 0 0
TRC
17.4
17.4
17.52 17.52 17.30 7,900 0 0 0
TRS
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 10,100 0 0 0
TSB
19.5
19.5
18.90 19.80 18.60 14,700 0 0 0
TSC
2.4
2.4
2.44 2.47 2.40 173,700 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
28.45 28.45 28.45 100 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 4.77 200 0 0 0
TTA
11.3
11.3
11.50 11.50 11.25 268,300 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
63.8
63.8
63.85 63.85 63.85 100 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 2.71 2.66 466,100 0 0 0
TTG
10.7
10.7
11.80 11.80 10.70 1,000 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 182,900 0 0 0
TTL
8.3
8.3
9.10 9.10 8.30 200 0 0 0
TTN
15.0
15.0
14.93 15.02 14.93 25,800 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
32
32
33.70 33.70 32 1,000 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 100 0 0 0
TV1
33.2
33.2
33.80 34.20 32.90 79,200 0 0 0
TV2
36.6
36.6
37 37.20 36.50 341,500 0 0 0
TV3
16.4
16.4
16.63 16.92 16.43 1,500 0 0 0
TV4
15.3
15.3
15.30 15.30 15.30 5,100 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
7.7
7.7
7.76 7.76 7.52 73,100 0 0 0
TVC
7.7
7.7
7.80 7.80 7.60 21,200 0 0 0
TVD
9.9
9.9
9.95 9.95 9.76 121,500 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
8.6
8.6
8.70 8.90 8.40 414,000 0 0 0
TVS
12.9
12.9
13.04 13.36 12.85 36,100 0 0 0
TVT
15.0
15.0
15.01 15.01 15.01 9,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 32,900 0 0 0
TYA
16.5
16.5
16.48 16.48 16.39 2,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.9
6.9
6.80 7.10 6.80 10,600 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.47 16.57 16.47 1,500 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
6 6 5.80 1,800 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 4.90 4.90 137,200 0 0 0
VC3
24.7
24.7
24.28 24.65 24.28 1,620,700 0 0 0
VC6
20.0
20.0
20.00 20.00 20.00 0 0 0 0
VC7
8.3
8.3
8.20 8.40 8.20 110,300 0 0 0
VC9
5.3
5.3
5.30 5.50 5.20 48,200 0 0 0
VCA
7.3
7.3
7.25 7.28 6.90 900 0 0 0
VCB
59.4
59.4
59.21 60.00 59.11 8,919,600 0 0 0
VCC
10.2
10.2
10.10 10.20 10.10 21,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
301
301
310 310 300.30 600 0 0 0
VCG
19.9
19.9
20.44 20.57 19.81 11,555,700 0 0 0
VCI
27.7
27.7
28.10 28.30 27.70 9,024,400 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 2,300 0 0 0
VCP
24.3
24.3
24.20 24.30 24 23,200 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
38.0
38.0
38.30 38.49 37.92 85,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 3,600 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
22.6
22.6
22.60 22.60 22.60 0 0 0 0
VDL
14.3
14.3
14.10 14.30 14.10 300 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
15
15.20 15.40 15 694,800 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 3,600 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
33.60 33.70 33.40 297,000 0 0 0
VEC
26.2
26.2
27.50 27.50 25.10 3,400 0 0 0
VEF
110.5
110.5
109.80 111 108 22,700 0 0 0
VES
32
32
32 32 32 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.5
47.5
47.56 47.56 47.51 5,100 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43.5
43.5
44.35 45.15 43.46 1,102,200 0 0 0
VGG
40.1
40.1
40.24 40.24 40.05 1,200 0 0 0
VGI
90.3
90.3
93.11 93.40 90.23 961,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.5
25.5
25.40 25.60 25.30 26,600 0 0 0
VGR
72.0
72.0
74.36 74.36 72.01 2,100 0 0 0
VGS
23.7
23.7
24.42 24.42 23.56 355,900 0 0 0
VGT
12.0
12.0
12.19 12.29 11.90 596,500 0 0 0
VGV
43
43
42 43 42 300 0 0 0
VHC
61
61
61.50 61.50 60.80 590,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.2
3.2
3.40 3.40 3.20 221,400 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 100 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 59,900 0 0 0
VHH
2.3
2.3
2.20 2.30 2.20 3,500 0 0 0
VHL
10.9
10.9
11.80 11.80 10.90 2,100 0 0 0
VHM
66.0
66.0
62.74 66.40 62.26 6,586,300 0 0 0
VIB
15.0
15.0
15.37 15.37 15.02 7,675,300 0 0 0
VIC
177
177
166.20 177 166.20 6,640,600 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 100 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VIF
15.5
15.5
15.51 15.51 14.46 9,500 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 92,400 0 0 0
VIM
10.1
10.1
9.90 10.08 9.90 700 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 1,000 0 0 0
VIP
10.8
10.8
10.77 10.82 10.72 253,300 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
36.10 36.10 34 56,300 0 0 0
VIX
17.3
17.3
17.52 17.81 17.24 50,125,900 0 0 0
VJC
137.1
137.1
128.31 137.23 128.31 2,641,000 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
45.3
45.3
45.69 45.69 45.21 9,400 0 0 0
VLC
13.3
13.3
13.50 13.50 13.30 90,700 0 0 0
VLG
8.4
8.4
8.40 8.40 8.30 2,000 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 4.40 900 0 0 0
VMD
15.8
15.8
15.90 15.90 15 9,500 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.1
15.1
16.70 16.70 15.07 300 0 0 0
VNB
14.9
14.9
14.50 15 14.50 29,700 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VND
16.8
16.8
17 17.20 16.80 13,163,100 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 5,000 0 0 0
VNG
7.1
7.1
7.06 7.10 7.06 3,200 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 0 0 0 0
VNL
19.3
19.3
19.30 19.35 19.30 1,000 0 0 0
VNM
59.4
59.4
60.13 60.61 59.26 4,403,200 0 0 0
VNP
19.1
19.1
19.15 19.24 18.77 23,100 0 0 0
VNR
18.7
18.7
18.83 18.83 18.65 18,600 0 0 0
VNS
8.1
8.1
7.97 8.06 7.97 7,400 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
316.9
316.9
316.90 316.90 316.90 800 0 0 0
VOS
12.9
12.9
12.85 13.05 12.80 935,100 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.9
26.9
27.36 27.36 26.77 12,229,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.0
22.0
21.58 21.99 21.49 2,800 0 0 0
VPG
3.6
3.6
3.74 3.74 3.60 621,100 0 0 0
VPH
3.6
3.6
3.73 3.73 3.61 43,100 0 0 0
VPI
53.5
53.5
53 53.64 52.73 633,400 0 0 0
VPL
84
84
80.90 84 79.70 1,322,800 0 0 0
VPR
7.1
7.1
7.09 7.09 7.09 1,500 0 0 0
VPS
8.4
8.4
8.27 8.45 8.26 13,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17.2
17.2
17.20 17.20 17.20 700 0 0 0
VRC
13.0
13.0
12.55 12.95 12.55 700 0 0 0
VRE
28.3
28.3
27.33 28.68 27.28 14,406,500 0 0 0
VRG
16.1
16.1
16.14 16.14 16.14 100 0 0 0
VSA
18.5
18.5
18.93 18.93 18.55 1,200 0 0 0
VSC
24.3
24.3
24.85 25 24.30 6,993,100 0 0 0
VSE
8.3
8.3
8.30 8.30 8 3,300 0 0 0
VSF
26.4
26.4
26.50 26.50 26.40 16,600 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.2
41.2
41.36 41.36 41.17 9,700 0 0 0
VSI
28
28
28 28 28 800 0 0 0
VSM
14.3
14.3
13.30 14.30 13.30 94,900 0 0 0
VSN
14.0
14.0
15.94 15.94 13.98 50,800 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
14.4
14.4
14.85 15 14.25 8,300 0 0 0
VTC
9.8
9.8
9.73 9.81 9.65 1,500 0 0 0
VTD
6.1
6.1
6.10 6.10 6 16,100 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 0 0 0 0
VTK
38.3
38.3
38.44 38.44 37.92 6,600 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 10.83 10.69 175,400 0 0 0
VTP
61.2
61.2
62.20 62.46 61.09 394,500 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTR
10.5
10.5
10.50 10.70 10.40 51,800 0 0 0
VTV
14.9
14.9
14.80 14.90 14.80 10,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.90 20.10 19.70 794,500 0 0 0
VUA
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
10
10
10.30 10.50 9.50 7,700 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
52.7
52.7
52.67 52.67 52.67 1,600 0 0 0
WSS
6.3
6.3
6.10 6.30 6 13,100 0 0 0
WTC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 300 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 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 1,000 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.27 1,100 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 1,000 0 0 0
YEG
9.6
9.6
9.81 9.91 9.63 1,292,300 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
1,961.6
1,961.6
0 0 0 370,409,885 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |