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

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

DOWNLOAD DỮ LIỆU NGÀY 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
33.1
33.1
33.10 33.10 33.10 0 0 0 0
AAA
7.1
7.1
7.11 7.24 7.10 1,423,300 0 0 0
AAH
3.3
3.3
3.30 3.40 3.20 656,700 0 0 0
AAM
6.7
6.7
6.30 6.69 6.30 700 0 0 0
AAS
8.7
8.7
8.70 8.80 8.60 698,400 0 0 0
AAT
2.9
2.9
2.94 2.95 2.89 29,800 0 0 0
AAV
7.9
7.9
7.10 7.90 7 1,127,200 0 0 0
ABB
14.5
14.5
14.60 14.70 14.50 463,800 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
13
13
13 13 13 100 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
23.8
23.8
24.15 24.20 23.80 7,254,600 0 0 0
ACC
12.4
12.4
12.20 12.75 12.15 9,100 0 0 0
ACE
36.9
36.9
37 37 36.90 600 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 46.30 740,400 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
9.1
9.1
9.10 9.23 9.04 173,200 0 0 0
AFX
10.7
10.7
10.70 10.70 10.60 63,800 0 0 0
AG1
12.8
12.8
12.80 12.90 12.80 700 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
13.0
13.0
12.90 13.05 12.85 280,800 0 0 0
AGM
2
2
2 2 2 0 0 0 0
AGP
38.3
38.3
38.70 38.70 38 600 0 0 0
AGR
15.0
15.0
15.15 15.15 14.95 471,500 0 0 0
AGX
261
261
261 261 261 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
45
45
44 49.90 44 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
13.9
13.9
13.90 13.90 13.90 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
9.2
9.2
9.20 9.30 8.90 98,100 0 0 0
AMV
1.8
1.8
1.80 1.90 1.70 178,900 0 0 0
ANT
35.6
35.6
35.60 35.70 35.30 9,700 0 0 0
ANV
24.5
24.5
25.30 25.30 24.45 636,400 0 0 0
APF
49
49
49.60 49.60 49 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
14.5
14.5
14.50 14.50 14.50 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
46.8
46.8
46.80 46.80 46.80 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
69
69
70 70 69 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
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10
10
9.90 10 9.90 80,100 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 400 0 0 0
BAF
36.3
36.3
36 36.50 35.75 4,159,400 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 400 0 0 0
BBH
12
12
12.50 12.50 10.90 9,200 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
11.7
11.7
11.70 11.70 11.70 1,100 0 0 0
BBT
12.1
12.1
12.10 12.10 12.10 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
11
11
11 11.05 10.80 30,900 0 0 0
BCF
42
42
42 42 42 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 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
BCR
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.1
36.1
37.50 37.50 36.10 1,200 0 0 0
BDT
9.2
9.2
9 9.20 9 7,300 0 0 0
BDW
25.7
25.7
25.70 25.70 25.70 100 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
58.3
58.3
58.30 58.80 57.40 189,500 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
16
16
16 16 16 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
14
14
14 14 14 0 0 0 0
BHN
30
30
29.40 30 29.40 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
40.3
40.3
40.75 41 40.30 6,296,700 0 0 0
BIG
6.2
6.2
6.30 6.30 6.10 203,200 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 1,000 0 0 0
BKC
21.9
21.9
22.20 22.40 21.70 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
9
9
9 9 9 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BMC
13.5
13.5
13.50 13.50 13.40 6,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.9
15.9
15.80 16.10 15.80 282,700 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
142.8
142.8
146 146 142.80 219,600 0 0 0
BMS
14.7
14.7
14.70 14.90 14.60 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
17
17
17 17 17 0 0 0 0
BOT
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.50 600 0 0 0
BRC
12.5
12.5
12.25 12.50 12.25 7,400 0 0 0
BRR
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BRS
26
26
27.50 27.50 26 1,300 0 0 0
BSA
20.8
20.8
20.90 20.90 20.50 2,000 0 0 0
BSD
23
23
23 23 23 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.9
17.9
17.90 17.90 17.80 2,400 0 0 0
BSI
37.0
37.0
37.55 37.55 36.95 241,000 0 0 0
BSL
11.7
11.7
11.50 12.10 11.50 44,900 0 0 0
BSP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BSQ
17
17
17.10 17.10 17 20,000 0 0 0
BSR
26.2
26.2
26.30 26.95 25.90 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
23.6
23.6
23.70 23.70 23.60 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
40.7
40.7
40.65 40.65 40.65 0 0 0 0
BTU
16
16
16 16 16 0 0 0 0
BTV
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BTW
65.3
65.3
65.30 65.30 65.30 0 0 0 0
BVB
12.9
12.9
12.60 13.20 12.50 4,905,900 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
15.5
15.5
15.30 15.50 15.30 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
43.7
43.7
43.65 43.65 43.55 103,900 0 0 0
BWS
34.1
34.1
34.20 35 34.10 37,000 0 0 0
BXH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C32
10.5
10.5
10.50 10.50 10.30 365,600 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
45.7
45.7
45.60 45.70 45.30 32,600 0 0 0
CAT
14.8
14.8
15 15 14.80 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
37
37
34.10 37 34.10 2,100 0 0 0
CCA
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CCC
7.9
7.9
7.90 7.90 7.80 5,400 0 0 0
CCI
19.7
19.7
19.65 19.65 19.65 0 0 0 0
CCL
5
5
5 5.02 4.97 37,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 1,100 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.9
13.9
13.90 13.90 13.90 1,800 0 0 0
CCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CCV
68
68
68 68 68 0 0 0 0
CDC
17.9
17.9
16.91 17.93 16.70 1,629,100 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
30.9
30.9
30.50 31.20 29.80 10,500 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
16
16
16 16 16 100 0 0 0
CDR
4.5
4.5
4.30 4.50 4.30 700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
17.3
17.3
17.30 17.70 17.20 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CHP
28.3
28.3
28.10 28.30 28 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
9.6
9.6
9.50 9.60 9.50 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
63.8
63.8
63.50 63.90 62.90 6,900 0 0 0
CKD
29.6
29.6
30 30.70 29.60 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
54.5
54.5
54.50 56.30 54.50 12,300 0 0 0
CLH
22.1
22.1
22.10 22.10 22.10 1,700 0 0 0
CLL
29.8
29.8
29.70 29.80 29.70 3,300 0 0 0
CLM
75
75
75 75 75 900 0 0 0
CLW
48
48
48 48 48 0 0 0 0
CLX
15
15
15.10 15.20 14.90 37,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
19
19
19.20 19.20 19 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
21.9
21.9
21.90 21.90 21.90 0 0 0 0
CMN
63
63
63.10 63.30 63 10,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
6.90 7 6.90 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
32.5
32.5
32.50 32.50 32.50 0 0 0 0
CNG
24.6
24.6
24.40 24.90 24.05 21,800 0 0 0
CNN
55
55
55 55 55 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
17.6
17.6
17.20 17.60 17.20 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
31.6
31.6
31.60 31.60 31.50 26,100 0 0 0
CQT
7.8
7.8
7.80 7.80 7.80 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
15.2
15.2
15.20 15.80 15 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
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
17
17
17 17 17 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
35.1
35.1
35.20 35.30 34.85 5,586,500 0 0 0
CTI
22.8
22.8
22.90 23.10 22.70 358,900 0 0 0
CTP
7.5
7.5
7.30 7.60 7.20 72,800 0 0 0
CTR
87
87
87 87.50 85.90 308,400 0 0 0
CTS
27.8
27.8
28.20 28.50 27.80 767,700 0 0 0
CTT
17.2
17.2
17.10 17.20 17.10 3,400 0 0 0
CTW
26.1
26.1
26.10 26.10 26.10 0 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 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
CYC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
D11
10.6
10.6
10.60 10.60 10.60 100 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.1
3.1
3.13 3.13 3.04 61,900 0 0 0
DAN
32.4
32.4
32.40 32.40 32.40 0 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.62 8.62 8.62 0 0 0 0
DBC
23.7
23.7
24.20 24.25 23.65 3,364,400 0 0 0
DBD
50.4
50.4
50.10 50.80 50.10 4,500 0 0 0
DBM
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DBT
11.0
11.0
10.90 10.95 10.60 9,000 0 0 0
DC1
8
8
6.80 8 6.80 2,100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 400 0 0 0
DC4
9.1
9.1
9.16 9.18 9.10 153,500 0 0 0
DCF
32
32
32 32 32 700 0 0 0
DCG
23.6
23.6
23.60 23.60 23.60 100 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
44.5
44.5
46.20 46.40 44.45 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
DDG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DDH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
8.5
8.5
8.50 8.60 8.50 31,400 0 0 0
DDV
28.4
28.4
28.40 28.80 28.20 1,192,800 0 0 0
DFC
30
30
30 30 30 1,000 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
54.6
54.6
56.40 56.70 54.60 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
46.3
46.3
46.30 47.10 46.30 48,700 0 0 0
DHB
12.4
12.4
12.60 12.60 12.40 3,800 0 0 0
DHC
36.1
36.1
36.45 36.45 36 225,600 0 0 0
DHD
39
39
39.50 39.50 39 6,200 0 0 0
DHG
99.6
99.6
100 100 99.40 10,400 0 0 0
DHM
7.6
7.6
7.68 7.75 7.60 20,000 0 0 0
DHN
30.5
30.5
30.50 30.50 30.50 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 300 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
14.7
14.7
14.75 15 14.65 12,867,500 0 0 0
DIH
9.4
9.4
9.40 9.40 9.40 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
60
60
59.50 60 59.50 400 0 0 0
DMN
9
9
8.90 9 8.90 3,500 0 0 0
DMS
9
9
9 9 9 1,000 0 0 0
DNA
25
25
25 25 25 400 0 0 0
DNC
58
58
55 58 55 1,000 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
8.5
8.5
8.70 8.70 8.50 2,400 0 0 0
DNH
37.1
37.1
37.10 37.10 37.10 0 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DNP
19.8
19.8
19 19.80 19 200 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.90 31.90 31.90 100 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
DP1
32.2
32.2
32.20 32.20 32.20 100 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
43
43
44.10 44.10 43 643,200 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.4
28.4
28.80 29 28.30 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
9
9
9.14 9.15 8.80 17,800 0 0 0
DRC
13.6
13.6
13.60 13.65 13.50 188,800 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 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
45.7
45.7
45.90 45.90 45.65 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
38.7
38.7
38.70 38.70 38.70 600 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
17
17
17.10 17.50 16.90 273,200 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2 2 2 1,500 0 0 0
DTK
11.4
11.4
11.60 11.60 11.20 17,900 0 0 0
DTL
11.6
11.6
11.45 11.60 11.45 800 0 0 0
DTP
120.7
120.7
120.90 120.90 120.70 200 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
8.2
8.2
7.70 8.30 7.70 1,378,200 0 0 0
DVN
20.6
20.6
20.70 20.70 20.50 23,400 0 0 0
DVP
72.3
72.3
72.30 73 72.30 8,500 0 0 0
DVW
45
45
45 45 45 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
18.1
18.1
18.10 18.10 18.10 0 0 0 0
DXG
15.3
15.3
15.45 15.75 15.25 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
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
22.6
22.6
22.60 22.60 22.30 7,400 0 0 0
EIN
2.3
2.3
2.40 2.40 2.30 1,500 0 0 0
ELC
18.1
18.1
18.55 18.60 18.05 311,100 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
EVE
10.3
10.3
10.40 10.45 10.25 14,000 0 0 0
EVF
14
14
14.05 14.60 13.90 17,449,600 0 0 0
EVG
6.9
6.9
6.96 7.09 6.91 537,000 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
3.3
3.3
3.35 3.35 3.25 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
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
20.8
20.8
21 21.10 20.70 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
38
38
37.95 38.25 37.70 17,200 0 0 0
FOC
66.8
66.8
66.90 68 66.60 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
7.3
7.3
7.30 7.30 7.30 0 0 0 0
FRT
151
151
152 152 148.70 271,900 0 0 0
FSO
6.9
6.9
6.90 6.90 6.90 200 0 0 0
FT1
40
40
44 44 39.90 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
27.8
27.8
28.20 28.40 27.75 617,500 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
12
12
12.30 12.30 11.90 213,100 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
19.2
19.2
19.20 19.20 19.10 4,300 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
15.4
15.4
15.55 15.55 15.35 935,100 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
40
40
41.50 41.50 39.80 9,638,700 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.4
27.4
27.30 27.35 27.20 6,800 0 0 0
GIC
10.1
10.1
10.10 10.10 10 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
74.3
74.3
75 75.20 73.80 1,076,100 0 0 0
GMH
7.7
7.7
7.70 7.77 7.70 300 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 200 0 0 0
GND
21.5
21.5
21.20 21.50 21.20 300 0 0 0
GPC
2.1
2.1
2 2.10 2 29,900 0 0 0
GSM
29.8
29.8
29 29.80 29 9,800 0 0 0
GSP
11.2
11.2
11.15 11.25 11.15 34,500 0 0 0
GTA
9
9
9 9 9 0 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
12
12
12 12 12 100 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
95
95
95 95 95 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
14
14
14.30 14.40 14 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
54.4
54.4
55.10 55.40 54.40 645,200 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
34
34
34 34 34 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
6
6
6 6 6 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
26
26
26 26 26 0 0 0 0
HCC
24.5
24.5
23.20 25.90 23.20 800 0 0 0
HCD
8.1
8.1
8 8.20 7.96 219,600 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.9
26.9
26.10 27.10 26.10 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
9.1
9.1
9.10 9.20 9.10 6,100 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.3
6.3
6.30 6.40 6.30 30,400 0 0 0
HDB
26.4
26.4
26.40 26.50 26.15 11,295,700 0 0 0
HDC
18.9
18.9
19 19.45 18.85 3,396,700 0 0 0
HDG
28.4
28.4
28.85 29.15 28.30 2,504,200 0 0 0
HDM
37.2
37.2
37.50 37.50 37.20 1,100 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HDW
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HEC
69
69
69 69 69 100 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
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
188.5
188.5
186 188.50 186 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
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.5
12.5
12.35 12.50 12.25 901,300 0 0 0
HHS
13.8
13.8
14 14.20 13.60 2,600,200 0 0 0
HHV
12.9
12.9
13 13.20 12.90 8,388,800 0 0 0
HID
4.9
4.9
5 5.07 4.80 578,100 0 0 0
HII
5.5
5.5
5.49 5.49 5.43 316,100 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
16.2
16.2
16.30 19.20 16.20 10,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
360
360
360 360 360 100 0 0 0
HLC
12.9
12.9
12.90 13 12.80 4,600 0 0 0
HLD
17.5
17.5
17.20 17.70 17.20 6,500 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
29
29
29 29 29 100 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
11.7
11.7
11.75 11.75 11.65 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
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.9
10.9
10.90 10.90 10.80 3,700 0 0 0
HNF
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HNG
6.3
6.3
6.30 6.40 6 1,801,300 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 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
28.1
28.1
28.70 28.75 28.05 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
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
80
80
80 80 80 100 0 0 0
HPT
25.9
25.9
25.90 25.90 25.90 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
40
40
40 40 40 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
16.2
16.2
16.55 16.60 16.10 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
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4.6
4.6
4.50 4.70 4.50 86,300 0 0 0
HT1
15.4
15.4
16.05 16.05 15.40 514,100 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
3.2
3.2
3.30 3.30 3.20 800 0 0 0
HTG
42.1
42.1
42.30 42.30 42 1,000 0 0 0
HTI
23.9
23.9
23.80 23.85 23.60 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
7.3
7.3
7.37 7.37 7.21 226,500 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
13.2
13.2
12.55 13.20 12.25 8,200 0 0 0
HU1
6.4
6.4
6.42 6.42 6.39 1,000 0 0 0
HU4
9.8
9.8
9.80 9.80 9.80 0 0 0 0
HU6
4.5
4.5
4.50 4.50 4.20 19,500 0 0 0
HUB
13.9
13.9
13.90 13.95 13.90 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
12.0
12.0
12.45 12.45 11.90 154,300 0 0 0
HVN
22.9
22.9
23 23 22.80 1,264,800 0 0 0
HVT
27.6
27.6
27.60 28.30 27.50 22,900 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 12,100 0 0 0
HWS
15.1
15.1
15.10 15.20 15 3,900 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.9
2.9
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
31.9
31.9
32.20 32.40 31.90 8,200 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 4,000 0 0 0
IDC
47.9
47.9
47.70 48.80 47.40 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
270
270
270 270 270 3,400 0 0 0
IDV
23.3
23.3
23.30 23.30 23 1,800 0 0 0
IFS
18
18
17.60 18 17.60 700 0 0 0
IHK
6.9
6.9
6.90 6.90 6.90 0 0 0 0
IJC
10.6
10.6
10.70 10.80 10.55 2,205,600 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
21.6
21.6
21.45 21.60 21.35 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
55.9
55.9
56.20 56.20 55.80 28,200 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.5
39.5
39.80 39.80 39.30 7,400 0 0 0
IPA
16.1
16.1
16.10 16.20 15.80 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
25.7
25.7
25.70 25.70 25.70 100 0 0 0
IST
35.7
35.7
35.30 35.70 35.30 300 0 0 0
ITC
12.2
12.2
12.30 12.50 12.15 89,700 0 0 0
ITD
16.3
16.3
16.25 16.25 16.15 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
6.60 6.60 6.50 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
12.9
12.9
12.70 12.90 12.70 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
5.7
5.7
5.80 5.80 5.70 2,200 0 0 0
KHD
18.4
18.4
18.40 18.40 18.40 0 0 0 0
KHG
5.6
5.6
5.64 5.67 5.57 10,440,100 0 0 0
KHP
10.5
10.5
10.60 10.60 10.40 20,700 0 0 0
KHS
16.1
16.1
16.10 16.10 15.80 4,800 0 0 0
KHW
33
33
33 33 33 0 0 0 0
KIP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 1,200 0 0 0
KLB
14.1
14.1
14.20 14.35 14.05 174,800 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
KPF
1.2
1.2
1.20 1.20 1.20 0 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
KSQ
1.3
1.3
1.30 1.30 1.30 0 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
22.6
22.6
22.60 22.60 22.60 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
25.2
25.2
25.20 25.20 25.20 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
23.5
23.5
24.40 24.40 23.40 22,800 0 0 0
L40
64
64
64 64.30 63.80 139,800 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
11.3
11.3
11.60 11.60 11.30 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
31.4
31.4
31.90 31.90 31.40 2,200 0 0 0
LBM
30.0
30.0
29.70 30.30 29.60 6,800 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.2
10.2
10.30 10.40 10.10 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
28
28
28 28 28 1,000 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 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
94.5
94.5
97 97.70 94.50 11,200 0 0 0
LHG
28.4
28.4
28.20 28.50 28.15 105,600 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
31.7
31.7
32.40 32.40 31.50 90,600 0 0 0
LKW
35.4
35.4
35.40 35.40 35.40 100 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
13.6
13.6
13.55 13.55 13.55 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
9.8
9.8
9.80 9.80 9.80 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
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
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.2
22.2
22.40 22.40 22.20 12,400 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
14.8
14.8
14.50 15 14.40 15,000 0 0 0
MAS
34
34
34 34 34 500 0 0 0
MBB
26.6
26.6
26.70 26.85 26.60 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
20.7
20.7
20.50 21 20.50 3,697,100 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.6
7.6
7.60 7.60 7.60 1,100 0 0 0
MCH
140
140
140 140 139 319,800 0 0 0
MCM
25.6
25.6
25.70 25.70 25.40 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
10.2
10.2
10.30 10.30 10.10 5,300 0 0 0
MDF
4.6
4.6
4.60 4.90 4.60 2,200 0 0 0
MDG
39
39
38.90 39 38.90 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
6.8
6.8
6.80 6.80 6.80 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
12.2
12.2
13 13 12.20 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
9.8
9.8
9.40 9.86 9.40 10,900 0 0 0
MIC
12
12
11.60 12 11.60 800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
18.5
18.5
18.70 18.80 18.40 147,900 0 0 0
MKP
29
29
29 29 29 700 0 0 0
MKV
23.6
23.6
23.60 23.60 23.60 100 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 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
26
26
26 26 26 0 0 0 0
MND
9.5
9.5
9.50 9.50 9.50 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
12.6
12.6
12.75 12.95 12.55 13,069,700 0 0 0
MSH
36.6
36.6
37.40 37.40 36.60 260,800 0 0 0
MSN
77.2
77.2
78.40 78.40 77 4,323,100 0 0 0
MSR
46.1
46.1
46.50 47 45.60 1,450,200 0 0 0
MST
8.4
8.4
8.50 8.50 8.20 835,400 0 0 0
MTA
13.4
13.4
13.30 13.50 12.60 23,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 0 0 0 0
MTH
26.4
26.4
24 26.40 24 1,100 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
MTP
14.7
14.7
16.70 16.70 14.70 400 0 0 0
MTS
10.6
10.6
10.60 10.60 10.60 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
14.2
14.2
14.20 14.70 14 68,300 0 0 0
MVN
51.6
51.6
52.30 53.50 51.40 4,100 0 0 0
MWG
80
80
82 82 80 3,798,700 0 0 0
MZG
12.9
12.9
12.90 13 12.80 227,100 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
8
8
8 8 7.90 218,100 0 0 0
NAP
11
11
11 11 11 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
16.1
16.1
16.10 16.10 16.10 100 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
10.2
10.2
10.20 10.30 10 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
16.2
16.2
16.20 16.20 16.20 500 0 0 0
NBW
31.2
31.2
31.20 31.20 31.20 0 0 0 0
NCG
11.2
11.2
11.40 11.40 11.20 3,000 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
90.9
90.9
91 91.40 90.90 8,000 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
139.2
139.2
139.20 139.20 139.20 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
6.3
6.3
6.40 6.40 6.30 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
62.1
62.1
65 65 62.10 5,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.7
13.7
13.80 14 13.65 217,900 0 0 0
NHC
20
20
20 20 20 0 0 0 0
NHH
10.2
10.2
10.30 10.40 10 59,700 0 0 0
NHT
12.5
12.5
12.05 12.45 12.05 6,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
14.8
14.8
15.25 15.35 14.75 7,230,800 0 0 0
NLG
29.0
29.0
29.20 29.60 28.95 3,431,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
48
48
47.95 48.15 47.40 53,000 0 0 0
NNT
58.5
58.5
58.40 58.50 58.40 2,000 0 0 0
NO1
5.7
5.7
5.70 5.73 5.65 85,200 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
NRC
6.3
6.3
5.80 6.30 5.80 1,995,500 0 0 0
NSC
75.5
75.5
75 75.50 75 500 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
18
18
18 18 18 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12
12
12 12 12 700 0 0 0
NT2
26.1
26.1
26.40 26.50 26.10 552,700 0 0 0
NTC
143
143
143 143.50 142.50 2,700 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16.1
16.1
16.15 16.30 16 383,900 0 0 0
NTP
59.1
59.1
59.60 59.80 59.10 115,100 0 0 0
NTT
9.8
9.8
9.80 9.80 9.80 0 0 0 0
NTW
20
20
20 20 20 100 0 0 0
NUE
10.3
10.3
10.30 10.30 10.30 1,000 0 0 0
NVB
11.2
11.2
11.30 11.40 11.10 486,200 0 0 0
NVL
17.5
17.5
17.40 18.20 17.40 36,700,200 0 0 0
NVP
35.7
35.7
35.70 35.70 35.70 0 0 0 0
NVT
8
8
8 8 8 0 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.7
3.7
4.30 4.30 3.70 1,100 0 0 0
OCB
11.5
11.5
11.65 11.75 11.45 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
14.8
14.8
14.80 15 14.60 3,015,900 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
ORS
13.6
13.6
13.90 14 13.55 1,922,900 0 0 0
PAC
24
24
24.75 24.75 24 630,400 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.3
31.3
31.50 32 31.30 276,700 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
73.5
73.5
72.60 73.70 72.60 29,800 0 0 0
PBC
5.7
5.7
5.80 5.80 5.70 7,400 0 0 0
PBP
12.4
12.4
12.40 12.40 12.10 1,300 0 0 0
PBT
13.6
13.6
13.60 13.60 13.60 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
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PCF
4.2
4.2
4.20 4.20 4.20 3,600 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
21
21
21.10 21.10 21 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
24.5
24.5
24.70 24.70 24.50 10,900 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108
108
108.90 110 108 6,400 0 0 0
PDR
16.5
16.5
16.50 16.85 16.40 13,313,900 0 0 0
PDV
9.3
9.3
9.33 9.33 9.31 5,000 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
42
42
49.80 49.80 42 200 0 0 0
PET
48
48
49 49.05 47.30 359,800 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 52,400 0 0 0
PGB
12
12
11.90 12 11.70 30,500 0 0 0
PGC
13.9
13.9
13.85 13.90 13.85 32,700 0 0 0
PGD
23.7
23.7
23.95 23.95 23.70 700 0 0 0
PGI
19.6
19.6
19.60 19.60 19.60 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
24
24
24.20 24.20 23.85 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
68
68
68 68 68 0 0 0 0
PHP
34.7
34.7
33.60 35 33.60 152,900 0 0 0
PHR
61.8
61.8
62.80 62.80 61.70 130,800 0 0 0
PHS
9.6
9.6
9.70 9.70 9.60 1,000 0 0 0
PIA
24.5
24.5
28 28 24.50 700 0 0 0
PIC
16.9
16.9
16.40 16.90 16.40 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
7.1
7.1
6.70 7.10 6.60 302,200 0 0 0
PJC
24.9
24.9
24.90 24.90 24.90 100 0 0 0
PJS
19
19
19 19 19 0 0 0 0
PJT
8.5
8.5
8.50 8.50 8.50 200 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
62.5
62.5
62.50 62.50 62.50 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
39.8
39.8
40.15 40.70 39.65 2,864,800 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 500 0 0 0
PMC
138.0
138.0
136.52 138.50 126.62 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
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PMW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
PNC
26
26
26 26 26 0 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
42.1
42.1
42.10 42.10 42.10 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
20.4
20.4
20.40 20.40 20.40 0 0 0 0
POV
7.7
7.7
7.70 7.90 7.60 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
27.6
27.6
27.10 27.90 27 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
8.8
8.8
8.70 8.80 8.70 900 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
22.5
22.5
22.50 22.50 22.50 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
12
12
12 12 12 0 0 0 0
PSD
18.2
18.2
17 18.20 17 305,000 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
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
8
8
8 8 7.90 19,800 0 0 0
PTB
50
50
49.80 50.90 49.55 113,300 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
10
10
10 10 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
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PTS
9.4
9.4
9.40 9.50 9.30 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
32.9
32.9
33.15 33.50 32.60 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
77.4
77.4
78.20 78.90 77.30 66,000 0 0 0
PVM
19.4
19.4
19.10 19.40 19.10 1,100 0 0 0
PVO
7.1
7.1
7.10 7.30 7 21,900 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.7
38.7
38 39.50 36.20 3,447,500 0 0 0
PVT
21.4
21.4
21.85 22.05 21.35 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
11.1
11.1
11.10 11.10 11.10 0 0 0 0
PX1
10
10
10 10 10 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
19.7
19.7
26.50 26.50 19.70 300 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
32.6
32.6
32.55 32.55 32.55 0 0 0 0
QNS
46.0
46.0
46.10 46.19 45.90 117,900 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
QPH
35.4
35.4
35.50 35.50 35.40 200 0 0 0
QSP
25
25
25 25 25 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
33
33
33 33 33 0 0 0 0
QTP
13.1
13.1
13.20 13.20 13 610,100 0 0 0
RAL
86.9
86.9
86.51 86.90 86.51 4,200 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 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
11.2
11.2
10.40 11.20 10.40 18,600 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.9
64.9
66.80 66.80 64.50 1,037,100 0 0 0
RIC
10
10
10.50 10.50 10 21,200 0 0 0
RTB
28.6
28.6
28.60 28.60 28.60 0 0 0 0
RYG
10.9
10.9
10.45 10.85 10.35 330,400 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
66
66
66 66 66 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
46.2
46.2
45.65 46.35 45.15 805,700 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 200 0 0 0
SAF
51.6
51.6
51.38 51.57 51.38 400 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.9
6.9
7.01 7.02 6.90 100,200 0 0 0
SAS
36.8
36.8
36.60 36.90 36.40 2,400 0 0 0
SAV
14.4
14.4
14 14.35 13.85 15,200 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 300 0 0 0
SBA
28.3
28.3
28.25 28.35 28.25 6,200 0 0 0
SBB
15.5
15.5
15.40 15.50 15.40 15,100 0 0 0
SBD
7.6
7.6
7.30 7.60 7.30 4,100 0 0 0
SBG
11.7
11.7
11.80 11.90 11.35 101,900 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
34.7
34.7
34.70 34.70 34.70 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 0 0 0 0
SBS
5.2
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
21.4
21.4
20.50 21.80 20.50 146,000 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
54.3
54.3
54.10 54.60 54.10 128,300 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
SDA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SDC
6.8
6.8
6.80 6.80 6.80 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
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SDN
20.7
20.7
20.70 20.70 20.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8.8
8.8
8.80 8.80 8.80 100 0 0 0
SDV
32
32
32 32 32 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
45.7
45.7
44.23 45.72 44.23 800 0 0 0
SED
18.2
18.2
18.20 18.20 18.20 4,100 0 0 0
SEP
17
17
17 17 17 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SFI
28.3
28.3
27.70 28.30 27.70 700 0 0 0
SFN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SGB
12.5
12.5
12.20 12.50 12.20 7,900 0 0 0
SGC
85.5
85.5
84.50 85.50 84 9,400 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.3
24.3
24.30 24.30 24.30 200 0 0 0
SGI
10.9
10.9
10.90 10.90 10.90 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
15.8
15.8
15.80 15.95 15.75 124,800 0 0 0
SGS
14
14
14 14 14 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
11
11
11 11 11 0 0 0 0
SHE
6.7
6.7
6.90 6.90 6.60 4,800 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 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
34.4
34.4
34.20 34.50 34.20 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
39.8
39.8
39.80 39.80 39.80 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 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
9.3
9.3
9.32 9.34 9.24 45,700 0 0 0
SKH
24
24
24.10 24.10 24 200 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
25.6
25.6
26.40 26.40 25.10 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
40.4
40.4
40.30 40.35 40.30 3,200 0 0 0
SMC
13.8
13.8
14.25 14.25 13.80 249,300 0 0 0
SMN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMT
9.9
9.9
9.90 10 9.90 400 0 0 0
SNC
26
26
26 26 26 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPV
22
22
22 22 22 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
52
52
52 52 52 100 0 0 0
SRF
6.9
6.9
6.70 6.99 6.50 83,200 0 0 0
SSB
16.9
16.9
17 17.05 16.80 1,931,900 0 0 0
SSC
29
29
29 29 29 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 700 0 0 0
SSH
78
78
78 78 78 0 0 0 0
SSI
28.7
28.7
29 29.15 28.70 24,445,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
ST8
3.3
3.3
3.34 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
13.6
13.6
13.50 13.80 13.50 9,200 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.4
17.4
17.50 17.75 17.35 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
11.4
11.4
11.30 11.40 11.30 5,900 0 0 0
SWC
26
26
26.90 26.90 25.70 7,600 0 0 0
SZB
42.2
42.2
42.20 42.40 42.20 4,200 0 0 0
SZC
28.9
28.9
29.35 29.50 28.90 730,900 0 0 0
SZE
7.5
7.5
7.50 7.90 7.50 15,900 0 0 0
SZG
36.4
36.4
36.40 36.40 36.40 100 0 0 0
SZL
48.6
48.6
48.80 49 48.60 110,900 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 0 0 0 0
TA9
11.7
11.7
11.70 11.70 11.50 10,600 0 0 0
TAB
26.8
26.8
25.10 26.80 25.10 7,700 0 0 0
TAL
44.4
44.4
44.85 45.30 44.35 364,400 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
34.0
34.0
33.95 33.95 33.90 3,400 0 0 0
TBD
114.9
114.9
114.90 114.90 114.90 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
31.9
31.9
32.40 32.55 31.85 12,297,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17
17
17.40 17.70 17 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
33.8
33.8
33.80 33.95 33.80 19,000 0 0 0
TCM
24.1
24.1
24.70 24.80 23.70 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
31.4
31.4
31.70 31.70 31.40 4,300 0 0 0
TDB
41
41
41 41 41 1,200 0 0 0
TDC
11.1
11.1
11 11.05 11 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
56.7
56.7
57 57 56.10 8,900 0 0 0
TDP
29.3
29.3
29.50 29.90 29.30 344,000 0 0 0
TDS
8.5
8.5
8.60 8.60 8.50 1,900 0 0 0
TDT
7.7
7.7
7.70 7.70 7.60 65,700 0 0 0
TDW
48.9
48.9
48.90 48.90 48.90 300 0 0 0
TED
60.8
60.8
60.80 60.80 60.80 0 0 0 0
TEG
6.0
6.0
5.90 5.97 5.90 21,900 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 0 0 0 0
TFC
49.6
49.6
50 50 49.60 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
45.3
45.3
45.25 45.30 44.90 29,900 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 0 0 0 0
THT
9.3
9.3
9.30 9.30 9.30 102,300 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
21
21
21.60 23.30 21 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
18.5
18.5
18.45 18.50 18.40 31,400 0 0 0
TIS
4.8
4.8
5.20 5.20 4.80 13,300 0 0 0
TIX
41
41
41 41.50 41 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
12.9
12.9
12.90 12.90 12.90 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
52.9
52.9
50.30 53.50 50.30 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
57.1
57.1
57.50 57.50 57 6,200 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 2,000 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
54
54
52.60 54 52.60 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
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TN1
15.7
15.7
15.65 15.70 15.65 1,300 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
22.9
22.9
23.10 23.40 22.50 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
TNM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TNP
26
26
26 26 26 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
TNV
16.5
16.5
16.60 16.60 16.50 1,300 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
179.5
179.5
177.10 180 176.50 13,800 0 0 0
TOT
16
16
16 16 16 500 0 0 0
TOW
36.9
36.9
36.90 36.90 36.90 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
51
51
51 51 51 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
69.4
69.4
69.40 69.40 68.80 10,000 0 0 0
TRC
72.6
72.6
72.90 72.90 72 7,900 0 0 0
TRS
35
35
35 35 35 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
TSA
15.4
15.4
15.40 15.60 15.30 88,500 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
10
10
10 10 10 0 0 0 0
TSJ
30.2
30.2
30.20 30.20 30.20 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.2
5.2
5.10 5.20 5.10 200 0 0 0
TTA
11.3
11.3
11.50 11.50 11.25 268,300 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
130
130
130 130 130 100 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
16.1
16.1
16 16.10 16 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
20.5
20.5
20.50 20.50 20.50 100 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
17
17
17.20 17.50 17 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
14
14
14 14 14 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
10.6
10.6
10.70 10.70 10.50 121,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.6
8.6
8.70 8.90 8.40 414,000 0 0 0
TVS
13.8
13.8
13.95 14.30 13.75 36,100 0 0 0
TVT
16
16
16 16 16 9,500 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.50 4.50 4.40 32,900 0 0 0
TYA
18.1
18.1
18.10 18.10 18 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
28.1
28.1
28.10 28.10 28.10 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
8.7
8.7
8.70 8.70 8.70 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
17
17
16.90 17 16.90 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
VAB
10.4
10.4
10.40 10.50 10.35 383,800 0 0 0
VAF
20.9
20.9
20.80 20.90 20.80 10,000 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
13.5
13.5
13.50 14.20 13.50 568,300 0 0 0
VBC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.9
4.9
4.90 4.90 4.90 137,200 0 0 0
VC3
26.5
26.5
26.10 26.50 26.10 1,620,700 0 0 0
VC6
24.1
24.1
24.10 24.10 24.10 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
59.9
59.9
59.70 60.50 59.60 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
22.4
22.4
23 23.15 22.30 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
40.1
40.1
40.40 40.60 40 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
26
26
26 26 26 0 0 0 0
VDP
55.5
55.5
55.50 55.50 55.50 0 0 0 0
VDS
15
15
15.20 15.40 15 694,800 0 0 0
VDT
10
10
10 10 10 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
VE8
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VE9
4
4
4 4 4 0 0 0 0
VEA
33.5
33.5
33.60 33.70 33.40 300,400 0 0 0
VEC
26.2
26.2
27.50 27.50 25.10 3,400 0 0 0
VEF
111.6
111.6
109.80 111.60 108 23,900 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
49.5
49.5
49.55 49.55 49.50 5,100 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
46.2
46.2
47.15 48 46.20 1,102,200 0 0 0
VGG
42
42
42.20 42.20 42 1,200 0 0 0
VGI
94.3
94.3
96.90 97.20 93.90 964,300 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.5
25.5
25.40 25.60 25.30 26,600 0 0 0
VGR
73.6
73.6
76 76 73.60 2,100 0 0 0
VGS
24.8
24.8
25.50 25.50 24.60 355,900 0 0 0
VGT
12.3
12.3
12.50 12.60 12.20 612,300 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
1.7
1.7
1.70 1.70 1.60 99,600 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
137
137
130.30 137.90 129.30 6,586,300 0 0 0
VIB
17.4
17.4
17.75 17.75 17.35 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
16.2
16.2
16.20 16.20 15.10 9,500 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 92,400 0 0 0
VIM
11
11
10.80 11 10.80 700 0 0 0
VIN
16.7
16.7
16.70 16.70 16.70 1,000 0 0 0
VIP
11.8
11.8
11.80 11.85 11.75 253,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.9
25.9
25.90 25.90 25.90 0 0 0 0
VIW
35.5
35.5
36.10 36.10 34 56,300 0 0 0
VIX
18.2
18.2
18.40 18.70 18.10 50,125,900 0 0 0
VJC
178.2
178.2
166.80 178.40 166.80 2,641,000 0 0 0
VLA
9
9
9 9 9 0 0 0 0
VLB
47.1
47.1
47.50 47.50 47 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
46.6
46.6
46.60 46.60 46.60 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 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
60.3
60.3
60.30 60.30 60.30 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.7
15.7
17.40 17.40 15.70 300 0 0 0
VNB
14.9
14.9
14.50 15 14.50 29,700 0 0 0
VNC
36
36
36 36 36 0 0 0 0
VND
16.8
16.8
17 17.20 16.80 13,163,100 0 0 0
VNE
3.8
3.8
3.92 3.92 3.80 179,700 0 0 0
VNF
14.8
14.8
14.80 14.80 14.80 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
61.3
61.3
62.10 62.60 61.20 4,403,200 0 0 0
VNP
19.9
19.9
20 20.10 19.60 23,100 0 0 0
VNR
20.7
20.7
20.80 20.80 20.60 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
27.4
27.4
27.85 27.85 27.25 12,229,700 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
24.2
24.2
23.70 24.15 23.60 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
58.8
58.8
58.30 59 58 633,400 0 0 0
VPR
8.1
8.1
8.10 8.10 8.10 1,500 0 0 0
VPS
9
9
8.81 9 8.80 13,200 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 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
29.3
29.3
28.30 29.70 28.25 14,406,500 0 0 0
VRG
17.2
17.2
17.20 17.20 17.20 100 0 0 0
VSA
19.5
19.5
19.90 19.90 19.50 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
43.2
43.2
43.35 43.35 43.15 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
14.2
14.2
16.20 16.20 14.20 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
12.1
12.1
12 12.10 11.90 1,500 0 0 0
VTD
6.1
6.1
6.10 6.10 6 16,100 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 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
51.3
51.3
51.50 51.50 50.80 6,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.8
11.8
11.80 11.90 11.75 175,400 0 0 0
VTP
71.8
71.8
73 73.30 71.70 394,500 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
VTS
4.2
4.2
4.20 4.20 4.20 0 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
VVS
124.9
124.9
121.70 127.60 121.70 124,300 0 0 0
VW3
10
10
10.30 10.50 9.50 7,700 0 0 0
VWS
15
15
15 15 15 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
284.9
284.9
284.90 284.90 284.90 0 0 0 0
WSB
55.6
55.6
55.60 55.60 55.60 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
12.1
12.1
12.10 12.10 12.10 300 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
15
15
15 15 15 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
15.9
15.9
15.90 15.90 15.20 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
10.3
10.3
10.50 10.60 10.30 1,292,300 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
252.7
252.7
0 0 0 113,056,652 0 0 0
^UPCOM
128.9
128.9
0 0 0 35,668,331 0 0 0
^VN30
1,961.6
1,961.6
0 0 0 370,409,885 0 0 0
^VNINDEX
1,800.7
1,800.7
0 0 0 948,695,415 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |