DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/04/2026

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 16/04/2026

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
7.0
7.0
7.12 7.13 7.02 663,700 0 0 0
AAH
3.2
3.2
3.30 3.40 3.20 462,700 0 0 0
AAM
6.4
6.4
6.39 6.68 6.35 4,100 0 0 0
AAS
8.6
8.6
8.60 8.60 8.50 665,200 0 0 0
AAT
2.9
2.9
2.93 2.94 2.90 22,600 0 0 0
AAV
8.5
8.5
8 8.60 8 2,270,400 0 0 0
ABB
14.6
14.6
14.50 14.60 14.50 604,400 0 0 0
ABC
11.5
11.5
11.40 11.60 11.40 40,800 0 0 0
ABI
19.4
19.4
19.40 19.40 19.40 11,400 0 0 0
ABR
13
13
13 13 13 200 0 0 0
ABS
3.0
3.0
3.01 3.01 2.90 127,300 0 0 0
ABT
60
60
60.50 60.50 59.90 14,100 0 0 0
ABW
10.6
10.6
10.50 10.60 10.40 126,300 0 0 0
ACB
23.7
23.7
23.90 23.90 23.60 8,623,100 0 0 0
ACC
12.4
12.4
12.15 12.40 12.10 912,700 0 0 0
ACE
36.6
36.6
37 37 36.60 1,500 0 0 0
ACL
13
13
13.10 13.10 12.45 11,400 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
46.3
46.3
46.80 47 46.30 366,800 0 0 0
ADC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ADG
8.6
8.6
8.65 8.65 8.55 4,100 0 0 0
ADS
9.1
9.1
9.20 9.25 9.06 86,700 0 0 0
AFX
10.8
10.8
10.70 10.75 10.60 62,100 0 0 0
AG1
12.8
12.8
12.80 12.80 12.80 200 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
12.8
12.8
13 13 12.75 204,900 0 0 0
AGM
2
2
2 2 2 0 0 0 0
AGP
37.9
37.9
38.50 38.50 37.60 1,100 0 0 0
AGR
14.9
14.9
14.70 15.10 14.70 223,800 0 0 0
AGX
256
256
256 256 256 100 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
45.5
45.5
46 46 44.60 900 0 0 0
ALT
12.3
12.3
12.50 12.50 12.30 300 0 0 0
ALV
7.2
7.2
7.50 7.50 7.20 14,800 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 0 0 0 0
AMP
13
13
13 13 13 6,000 0 0 0
AMS
9.2
9.2
9.10 9.30 8.90 76,300 0 0 0
AMV
1.8
1.8
1.80 1.80 1.70 189,500 0 0 0
ANT
35.5
35.5
35.60 35.60 35.20 13,400 0 0 0
ANV
24.8
24.8
24.40 24.75 24.15 877,100 0 0 0
APF
49
49
49.30 49.30 48.80 11,600 0 0 0
APG
5.1
5.1
5.26 5.28 5.02 448,700 0 0 0
APH
5.6
5.6
5.61 5.62 5.56 56,700 0 0 0
API
5.7
5.7
5.80 5.80 5.60 237,500 0 0 0
APL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
APP
4.6
4.6
4.70 4.70 4.60 15,000 0 0 0
APS
6
6
6.20 6.20 6 485,800 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
17.10 17.10 17.10 0 0 0 0
ASM
5.8
5.8
5.89 5.94 5.70 369,400 0 0 0
ASP
5.7
5.7
5.90 5.90 5.51 166,400 0 0 0
AST
69.8
69.8
69 69.80 65 4,200 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 49.50 100 0 0 0
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
9.9
9.9
10 10 9.90 126,200 0 0 0
BAB
11.2
11.2
11.20 11.20 11.20 2,100 0 0 0
BAF
36.2
36.2
36.45 36.50 35.95 2,367,500 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 0 0 0 0
BBH
12.4
12.4
12.40 12.40 12.40 100 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BBS
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BBT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BCA
19.1
19.1
19.10 19.10 18.60 1,600 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.3
7.3
7.30 7.30 7.10 25,600 0 0 0
BCE
11
11
11 11 10.80 12,200 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
55
55
54.80 55.90 54.40 546,900 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
35.1
35.1
36 36 34.70 6,900 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 800 0 0 0
BDW
25.7
25.7
25.70 25.70 25.70 0 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 0 0 0 0
BFC
62.3
62.3
58.40 62.30 58.20 789,500 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
22
22
22.50 22.50 22 6,900 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BHK
14
14
14 14 14 0 0 0 0
BHN
30
30
29.60 30 29.60 3,100 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 23.70 23.55 56,600 0 0 0
BID
40.2
40.2
40.40 40.60 40.15 4,295,800 0 0 0
BIG
7.1
7.1
6.20 7.10 6.10 1,626,800 0 0 0
BIO
13.5
13.5
13 14 13 4,500 0 0 0
BKC
21.7
21.7
21.90 21.90 21.20 27,300 0 0 0
BKG
2.6
2.6
2.58 2.65 2.50 79,100 0 0 0
BLI
9.5
9.5
8.90 9.50 8.90 1,000 0 0 0
BLN
9
9
9 9 9 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 100 0 0 0
BMC
13.5
13.5
13.45 13.50 13.20 41,600 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.9
7.9
8 8 7.90 300 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.7
15.7
15.85 15.85 15.65 188,400 0 0 0
BMJ
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BMK
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BMP
151.5
151.5
142.90 152 140.60 541,400 0 0 0
BMS
14.7
14.7
14.80 14.80 14.60 100,900 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.4
6.4
6 6.40 5.90 400,200 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
4.2
4.2
4.20 4.20 4.20 100 0 0 0
BRC
12.2
12.2
12.50 12.50 12.20 1,100 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 200 0 0 0
BRS
25.9
25.9
26.50 26.50 25.90 5,900 0 0 0
BSA
20.4
20.4
20.50 20.50 20.40 600 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 17.90 0 0 0 0
BSI
36.5
36.5
36.95 37.05 35.90 435,300 0 0 0
BSL
13.2
13.2
12.30 13.50 12.30 56,400 0 0 0
BSP
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BSQ
17
17
17 17.10 17 11,000 0 0 0
BSR
25.8
25.8
26.10 26.50 25.80 9,596,200 0 0 0
BT1
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 100 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
23
23.30 23.30 23 5,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
8.4
8.4
8.50 8.50 8.37 17,500 0 0 0
BTS
5.1
5.1
5 5.10 5 3,200 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
70
70
65.30 70 65.30 200 0 0 0
BVB
12.8
12.8
12.90 13 12.70 1,276,800 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
73.5
73.5
73.50 74.30 70.90 1,682,500 0 0 0
BVL
15.3
15.3
15.30 15.30 15.30 1,000 0 0 0
BVN
25.5
25.5
25.50 25.50 25.50 300 0 0 0
BVS
27
27
27.30 27.50 26.90 126,300 0 0 0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
43.1
43.1
43.60 43.70 43.05 613,200 0 0 0
BWS
34
34
34.10 34.10 34 200 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 26,300 0 0 0
C47
10.7
10.7
10.60 10.80 10.30 131,400 0 0 0
C4G
7.3
7.3
7.40 7.40 7.20 155,400 0 0 0
C69
16.4
16.4
16.40 16.40 16.10 562,700 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
45.9
45.9
45.80 45.90 45.50 24,600 0 0 0
CAT
14.8
14.8
14.80 14.80 14.80 3,800 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25.8
25.8
25.80 25.80 25.80 400 0 0 0
CC1
36.7
36.7
36.70 36.70 36.70 0 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 7.85 65,600 0 0 0
CCI
19.7
19.7
19.65 19.65 19.65 100 0 0 0
CCL
5.0
5.0
5 5 4.91 92,200 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 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 0 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
18.7
18.7
17.93 18.75 17.05 1,104,400 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
31
31
30.70 32 30.60 12,300 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
15.4
15.4
15.40 15.40 15.40 100 0 0 0
CDR
4.2
4.2
4.40 4.40 4.20 4,800 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
17.6
17.6
17.30 17.70 16.80 16,950,800 0 0 0
CET
6.7
6.7
6.70 6.70 6.70 0 0 0 0
CFM
8
8
8 9.50 8 900 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3.2
3.2
3 3.20 3 900 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
28.40 28.40 28 23,900 0 0 0
CHS
11
11
11 11 11 1,100 0 0 0
CI5
6
6
6 6 6 0 0 0 0
CIA
9.8
9.8
9.60 9.80 9.60 1,300 0 0 0
CID
9.6
9.6
9.60 9.60 9.60 0 0 0 0
CIG
6.2
6.2
6.20 6.20 6.10 216,700 0 0 0
CII
19.5
19.5
19.40 19.50 18.70 27,460,700 0 0 0
CIP
2.7
2.7
2.40 2.70 2.40 30,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
63.9
63.9
63.50 63.90 63.30 5,500 0 0 0
CKD
29
29
29.10 30.70 29 5,800 0 0 0
CKG
8.7
8.7
8.55 8.75 8.55 44,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
56.9
56.9
56.90 56.90 56.90 300 0 0 0
CLH
22.1
22.1
22.30 22.30 22.10 1,900 0 0 0
CLL
30
30
29.80 30 29.70 8,900 0 0 0
CLM
75
75
75 75 75 0 0 0 0
CLW
48.1
48.1
48.05 48.05 48.05 100 0 0 0
CLX
15
15
15 15.50 15 73,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
19.1
19.1
19.30 19.30 19.10 200 0 0 0
CMF
420
420
420 420 420 100 0 0 0
CMG
28.5
28.5
29.10 29.10 28.20 553,600 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
18.7
18.7
18.70 18.70 18.70 100 0 0 0
CMN
63.4
63.4
65.30 65.30 63.40 400 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7
7
7 7 6.60 24,800 0 0 0
CMT
12.3
12.3
12.70 12.70 12.30 400 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
6.0
6.0
6.05 6.05 5.96 33,400 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31
31
30.50 31 30.50 2,400 0 0 0
CNG
24.3
24.3
25 25 24.20 3,100 0 0 0
CNN
55
55
55 55 55 0 0 0 0
CNT
6.8
6.8
6.80 6.80 6.80 500 0 0 0
COM
32.7
32.7
32.70 32.70 32.70 100 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
17.6
17.6
17.60 17.60 17.60 0 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
31.5
31.5
31.50 31.50 31.30 29,000 0 0 0
CQT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CRC
9.1
9.1
9.10 9.19 9 1,877,800 0 0 0
CRE
7.6
7.6
7.85 7.90 7.63 284,100 0 0 0
CSC
14.7
14.7
14.90 15.10 14.60 11,600 0 0 0
CSI
16.6
16.6
16.70 16.70 16.60 300 0 0 0
CSM
12.5
12.5
12.35 12.45 12.30 68,800 0 0 0
CSV
27.5
27.5
27.75 27.90 27.25 469,900 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
16.5
16.5
17 17.50 16.50 1,100 0 0 0
CTD
77.9
77.9
78.57 78.67 77.90 531,100 0 0 0
CTF
18.4
18.4
18.50 18.50 18.25 283,200 0 0 0
CTG
34.6
34.6
35.15 35.15 34.50 5,773,800 0 0 0
CTI
22.3
22.3
22.85 22.85 22.25 667,700 0 0 0
CTP
6.8
6.8
7.50 7.90 6.80 414,700 0 0 0
CTR
86.8
86.8
86 86.80 85.20 304,600 0 0 0
CTS
27.4
27.4
27.80 28.05 27.10 662,100 0 0 0
CTT
15.6
15.6
15.60 15.60 15.60 100 0 0 0
CTW
26
26
26 26 26 300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CVT
26.3
26.3
26.20 26.95 26.20 2,200 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
11
11
10.70 11 10.50 13,600 0 0 0
D2D
36.5
36.5
36.40 36.50 36.35 36,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAH
3.0
3.0
3.06 3.06 3.03 46,500 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
8.12 8.64 8.12 1,200 0 0 0
DBC
23.3
23.3
23.60 23.75 23.15 3,252,400 0 0 0
DBD
50.5
50.5
50.40 50.50 50.30 5,200 0 0 0
DBM
24.1
24.1
24.10 24.10 24.10 0 0 0 0
DBT
10.9
10.9
10.35 10.90 10.35 200 0 0 0
DC1
7.9
7.9
7 7.90 7 3,100 0 0 0
DC2
6.2
6.2
6.20 6.20 6.20 100 0 0 0
DC4
9.0
9.0
9.07 9.14 9.02 157,500 0 0 0
DCF
32
32
32 32 32 0 0 0 0
DCG
23.6
23.6
23.60 23.60 23.60 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.3
37.3
36.40 37.35 34.55 1,021,000 0 0 0
DCM
44.5
44.5
44.80 45.55 44.20 3,994,300 0 0 0
DCR
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.3
9.3
9.30 9.30 9.30 800 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 8.50 8.50 0 0 0 0
DDV
27.9
27.9
28.50 28.50 27.60 1,287,900 0 0 0
DFC
30
30
30 30 30 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
54.9
54.9
54.60 55 54 1,675,900 0 0 0
DGT
4.2
4.2
4.10 4.30 4.10 126,900 0 0 0
DGW
45.2
45.2
44.60 45.70 44.50 1,416,900 0 0 0
DHA
45.9
45.9
46.10 46.80 45.90 21,400 0 0 0
DHB
12.9
12.9
12.70 13 12.50 11,000 0 0 0
DHC
36.5
36.5
36.05 36.65 36.05 506,300 0 0 0
DHD
39
39
39.50 39.50 39 7,900 0 0 0
DHG
99.6
99.6
99.30 99.90 99.30 11,500 0 0 0
DHM
7.6
7.6
7.60 7.60 7.35 34,400 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 0 0 0 0
DHT
71.5
71.5
71.90 72.90 70.50 12,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
14.6
14.6
14.70 14.70 14.30 8,068,000 0 0 0
DIH
9.4
9.4
9.40 9.50 9.40 2,300 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 4.60 4.50 320,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.88 2.89 2.80 1,353,700 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
58.1
58.1
58.30 58.30 58.10 2,900 0 0 0
DMN
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
DMS
9
9
9 9 9 2,000 0 0 0
DNA
24.1
24.1
24.10 24.10 24.10 100 0 0 0
DNC
58
58
58 58 58 0 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
8.5
8.5
8.80 8.80 8.50 1,500 0 0 0
DNH
42.6
42.6
42.60 42.60 42.60 100 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
19
19 19 19 1,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.9
31.9
31.90 31.90 31.90 0 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
33
33
33 33 33 100 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.40 55 54.10 2,100 0 0 0
DPG
42.4
42.4
43.20 43.20 42.05 671,400 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
28.7
28.7
28.55 28.90 28.25 2,675,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.8
40.8
41.10 41.20 40.50 425,400 0 0 0
DQC
9
9
9.15 9.15 9 2,200 0 0 0
DRC
13.4
13.4
13.55 13.60 13.35 200,200 0 0 0
DRG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DRH
2.4
2.4
2.44 2.47 2.40 855,400 0 0 0
DRI
12.9
12.9
13 13 12.70 634,400 0 0 0
DRL
45.6
45.6
45.65 45.80 45.55 2,900 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
23.7
23.7
24 24 23.50 412,000 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
38
38
38.70 38.70 38 6,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
8 8.10 7.20 105,700 0 0 0
DTA
3.5
3.5
3.50 3.58 3.47 16,500 0 0 0
DTD
17
17
17 17.10 16.70 124,700 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 2,100 0 0 0
DTK
11.5
11.5
11.40 11.80 11.30 15,300 0 0 0
DTL
11.4
11.4
11.60 11.60 11.35 2,800 0 0 0
DTP
120.6
120.6
120.80 120.80 120.60 400 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DVM
7.8
7.8
8.20 8.20 7.80 862,200 0 0 0
DVN
20.6
20.6
20.50 20.60 20.40 29,100 0 0 0
DVP
72.4
72.4
72.30 72.70 72.30 7,500 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
15.2
15.2
15.25 15.25 14.80 15,984,900 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.3
14.3
13.90 14.30 13.80 310,600 0 0 0
DXS
7.5
7.5
7.65 7.65 7.30 3,161,900 0 0 0
DXV
4.0
4.0
3.98 3.98 3.98 0 0 0 0
E12
4
4
4 4.30 3.80 2,100 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 30 29.50 7,800 0 0 0
EFI
2.8
2.8
2.70 2.80 2.70 25,300 0 0 0
EIB
22.4
22.4
22.80 22.80 22.25 14,998,800 0 0 0
EIC
22.9
22.9
22.90 22.90 22.90 0 0 0 0
EID
22.5
22.5
22.50 22.60 22.50 1,300 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 4,700 0 0 0
ELC
17.9
17.9
17.90 18.20 17.90 192,000 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 19.50 500 0 0 0
EVE
10.2
10.2
10.45 10.45 10.20 26,900 0 0 0
EVF
14
14
14 14 13.70 6,554,400 0 0 0
EVG
6.8
6.8
6.94 6.95 6.71 752,000 0 0 0
EVS
5.1
5.1
5 5.10 5 23,100 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
3.27 3.29 3.24 12,100 0 0 0
FCN
13.8
13.8
13.80 13.80 13.45 1,053,700 0 0 0
FCS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
FDC
17.5
17.5
18.55 19.50 17.50 300 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
20.9
20.9
20.90 20.90 20.20 7,700 0 0 0
FID
2
2
2 2.10 1.90 52,800 0 0 0
FIR
5.1
5.1
5.20 5.24 5.14 22,500 0 0 0
FIT
4.2
4.2
4.27 4.27 4.21 285,400 0 0 0
FMC
38.6
38.6
38 38.70 37.85 65,700 0 0 0
FOC
65.3
65.3
66.70 66.70 65.20 27,800 0 0 0
FOX
80.5
80.5
81.10 81.10 79.80 164,900 0 0 0
FPT
74.1
74.1
75.60 75.60 74 11,316,400 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
150 151.50 149 330,700 0 0 0
FSO
7
7
6.90 7 6.90 2,100 0 0 0
FT1
40.1
40.1
40.10 40.10 40.10 0 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
27.5
27.5
27.70 28 27.40 575,800 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.8
11.8
12 12 11.70 143,300 0 0 0
GAS
78.4
78.4
79.20 80.20 78.10 1,169,300 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.4
18.4
18.50 18.50 17.80 42,000 0 0 0
GDA
14.1
14.1
14.50 14.50 14.10 26,800 0 0 0
GDT
19.1
19.1
19.20 19.20 19.05 3,400 0 0 0
GDW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
GEG
15.3
15.3
15.30 15.45 15.20 787,700 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
40
40
40.20 40.95 39.20 8,257,900 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
27
27.25 27.25 26.85 46,300 0 0 0
GIC
10.1
10.1
10.10 10.10 10 9,800 0 0 0
GIL
13.6
13.6
13.85 13.85 13.60 155,000 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33
33
33.80 33.80 30.60 43,400 0 0 0
GLW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
73.6
73.6
74.20 75.10 73.50 1,374,800 0 0 0
GMH
7.7
7.7
7.60 7.70 7.60 400 0 0 0
GMX
16.5
16.5
16.50 16.50 16.50 0 0 0 0
GND
23.4
23.4
23.30 24.50 23.30 2,800 0 0 0
GPC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GSM
29.1
29.1
29.10 29.10 29.10 0 0 0 0
GSP
11.1
11.1
11.15 11.20 11 43,600 0 0 0
GTA
9
9
9.10 9.10 9 600 0 0 0
GTD
166
166
166 166 166 0 0 0 0
GTS
11.4
11.4
11.50 11.50 11.40 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.2
32.2
32.90 32.95 32.15 2,608,700 0 0 0
GVT
91.5
91.5
91.50 91.50 91.50 100 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 200 0 0 0
HAC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HAD
14
14
14 14 14 0 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.7
16.7
16.70 16.70 16.40 5,038,500 0 0 0
HAH
54.1
54.1
54.40 55.90 54 561,900 0 0 0
HAM
46.1
46.1
46.10 46.10 46.10 500 0 0 0
HAN
8.4
8.4
7.40 8.40 7.40 1,500 0 0 0
HAP
7.3
7.3
7.28 7.29 7.20 25,700 0 0 0
HAR
3.6
3.6
3.66 3.66 3.50 215,600 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 3.10 600 0 0 0
HAX
10.5
10.5
10.60 10.70 10.40 367,400 0 0 0
HBC
5
5
5.10 5.10 5 589,800 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 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
24.5
24.5
24.50 24.50 24.50 500 0 0 0
HCD
8.1
8.1
8.14 8.15 8.09 33,200 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.9
26.9
26.60 27.30 26.50 28,545,700 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 3,300 0 0 0
HD6
9
9
9.10 9.10 9 1,400 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.4
6.4
6.50 6.90 6.30 88,900 0 0 0
HDB
26.1
26.1
26.35 26.40 26.10 7,878,000 0 0 0
HDC
18.8
18.8
18.85 18.95 18.35 2,839,700 0 0 0
HDG
27.9
27.9
28.35 28.40 27.65 2,356,600 0 0 0
HDM
37
37
38 38 37 2,900 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 0 0 0 0
HEJ
15
15
15 15 15 500 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7.60 7.60 7 42,100 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
186.2
186.2
188 188 186.20 4,100 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
91
91
89 93 89 4,400 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
12.4
12.4
12 12.45 12 791,900 0 0 0
HHS
13.9
13.9
13.65 13.90 13.15 4,920,800 0 0 0
HHV
12.7
12.7
12.85 12.90 12.60 7,134,800 0 0 0
HID
5.0
5.0
4.76 4.98 4.60 769,000 0 0 0
HII
5.3
5.3
5.47 5.47 5.33 86,800 0 0 0
HIO
7.5
7.5
7.50 7.60 7.50 7,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.6
28.6
28.60 28.60 28.60 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
17.8
17.8
17.70 17.80 15.50 18,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
360
360
360 360 360 0 0 0 0
HLC
12.8
12.8
12.80 12.90 12.80 9,000 0 0 0
HLD
17.9
17.9
17.60 18 17.20 30,700 0 0 0
HLO
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HLS
29
29
29 29 29 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HMC
11.7
11.7
11.70 11.70 11.65 2,000 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
9.70 9.70 9.70 0 0 0 0
HMS
37
37
37 37 37 100 0 0 0
HNB
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.9
10.9
10.80 10.90 10.70 15,000 0 0 0
HNF
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HNG
6.4
6.4
6.30 6.40 6.20 1,133,400 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HNM
8
8
8 8.10 7.90 324,700 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 4.30 400 0 0 0
HPB
21
21
21 21 21 700 0 0 0
HPD
16.7
16.7
16.70 16.80 16.70 16,500 0 0 0
HPG
28.0
28.0
28.05 28.20 27.75 27,972,100 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
80
80
80 80 80 0 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 22.80 400 0 0 0
HPX
4.9
4.9
4.98 4.98 4.85 131,800 0 0 0
HQC
2.6
2.6
2.63 2.65 2.59 2,605,800 0 0 0
HRB
40
40
40 40 40 0 0 0 0
HRC
40.7
40.7
45.85 45.85 40.60 4,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
16
16
16.20 16.30 15.65 7,058,500 0 0 0
HSL
5.1
5.1
5.20 5.29 5 217,100 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 200 0 0 0
HSP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
HSV
4.7
4.7
4.60 4.80 4.60 83,100 0 0 0
HT1
15.2
15.2
15.40 15.55 15.20 362,400 0 0 0
HTC
33.3
33.3
33.30 33.30 33.30 0 0 0 0
HTE
3.3
3.3
3.10 3.30 3.10 1,600 0 0 0
HTG
42
42
42.20 42.20 41.80 9,800 0 0 0
HTI
23.8
23.8
23.85 23.90 23.65 8,600 0 0 0
HTL
23.1
23.1
23.05 23.05 23.05 7,500 0 0 0
HTM
10.8
10.8
9.20 10.80 9.20 3,200 0 0 0
HTN
7.3
7.3
7.24 7.31 7.16 90,000 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
13.1
13.1
13.20 13.20 13.05 1,200 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HU4
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HU6
4.2
4.2
4.50 4.50 4.20 4,800 0 0 0
HUB
13.9
13.9
13.90 13.90 13.75 2,600 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.8
16.8
16.90 16.90 16.40 2,544,400 0 0 0
HVA
3.9
3.9
3.90 3.90 3.90 35,700 0 0 0
HVH
11.9
11.9
11.95 12.05 11.75 143,100 0 0 0
HVN
23.1
23.1
23 23.35 23 889,700 0 0 0
HVT
27.3
27.3
27.50 27.50 27.30 17,800 0 0 0
HVX
2.2
2.2
2.20 2.30 2.20 7,400 0 0 0
HWS
15.1
15.1
15.10 15.30 15.10 9,600 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 0 0 0 0
ICG
17.8
17.8
17.80 17.80 17.80 0 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
31.6
31.6
32.30 32.30 31.60 1,300 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 47,300 0 0 0
IDC
48.8
48.8
47.70 49.50 47.50 2,660,300 0 0 0
IDI
6.7
6.7
6.76 6.76 6.61 436,400 0 0 0
IDJ
4
4
4 4 3.90 133,500 0 0 0
IDP
270
270
270 270 270 0 0 0 0
IDV
23.3
23.3
23.40 23.40 22.80 7,900 0 0 0
IFS
17.9
17.9
17.90 17.90 17.90 0 0 0 0
IHK
6.9
6.9
6.90 6.90 6.90 0 0 0 0
IJC
10.5
10.5
10.55 10.60 10.40 3,005,400 0 0 0
ILA
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILB
21.6
21.6
21.50 21.65 21.50 1,400 0 0 0
ILC
6.6
6.6
7.10 7.10 6.60 200 0 0 0
ILS
19.4
19.4
18.30 19.90 18.20 33,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.9
55.9
56.20 56.20 55 35,800 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
39.30 39.50 39.20 5,700 0 0 0
IPA
15.9
15.9
15.90 15.90 15.70 22,500 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
24.5
24.5
25 25.30 24.10 2,000 0 0 0
IST
35.6
35.6
35.60 35.60 35.60 0 0 0 0
ITC
12.0
12.0
12.15 12.30 11.90 67,900 0 0 0
ITD
16.3
16.3
16.15 16.30 16.10 2,500 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 21,300 0 0 0
ITS
4
4
4.20 4.20 4 1,800 0 0 0
IVS
6.4
6.4
6.50 6.70 6.40 88,700 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
4.3
4.3
4.28 4.32 4.27 90,600 0 0 0
KBC
35.0
35.0
33.40 35.10 33.30 6,602,800 0 0 0
KCB
12.9
12.9
12.90 13 12.60 49,900 0 0 0
KDC
47.9
47.9
48.55 48.55 47.90 165,200 0 0 0
KDH
26.3
26.3
26.65 26.65 26.10 3,476,600 0 0 0
KDM
28.5
28.5
28.50 28.50 28.20 10,000 0 0 0
KGM
5.7
5.7
5.70 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
5.5
5.5
5.60 5.60 5.49 6,032,300 0 0 0
KHP
10.5
10.5
10.45 10.60 10.35 20,300 0 0 0
KHS
15.6
15.6
15.80 15.80 15 9,400 0 0 0
KHW
33.5
33.5
33 33.50 33 400 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 5.90 700 0 0 0
KLB
14.1
14.1
14.05 14.20 14.05 198,400 0 0 0
KMR
2.7
2.7
2.71 2.73 2.69 15,100 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 2,900 0 0 0
KOS
38.8
38.8
38.75 38.80 38.75 536,400 0 0 0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
16.4
16.4
16.45 16.50 16.20 1,379,700 0 0 0
KSD
4.1
4.1
4.20 4.80 4.10 1,500 0 0 0
KSF
92.4
92.4
84 92.40 84 75,000 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 0 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 0 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
4.8
4.8
4.80 4.80 4.80 100 0 0 0
L14
24.4
24.4
24.50 24.50 23.80 45,300 0 0 0
L18
23.6
23.6
23.80 23.80 23.40 6,600 0 0 0
L40
66.8
66.8
63.90 69.90 63.90 109,800 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
16.95 16.95 16.85 24,900 0 0 0
LAI
11.4
11.4
11.40 11.40 11.40 200 0 0 0
LAS
16.7
16.7
16.70 17 16.70 302,000 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
31.4
31.4
31 31.40 30.50 1,900 0 0 0
LBM
29.8
29.8
29.45 30 29.40 5,900 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
10.1
10.1
10.15 10.20 9.98 1,993,800 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
3.5
3.5
3.70 3.70 3.50 769,000 0 0 0
LDP
7.8
7.8
8 8 7.80 33,300 0 0 0
LDW
28
28
28 28 28 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5
5
5 5 5 700 0 0 0
LGC
60.7
60.7
56.60 60.70 56.60 1,500 0 0 0
LGL
5.6
5.6
5.69 5.69 5.51 163,400 0 0 0
LHC
96.8
96.8
94.50 96.80 94.50 2,300 0 0 0
LHG
28.5
28.5
28.40 28.50 28.10 32,800 0 0 0
LIC
29
29
26.40 31.20 26.40 12,600 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 35,400 0 0 0
LIX
31.7
31.7
31.95 32 31 78,700 0 0 0
LKW
35.1
35.1
35.40 35.40 35.10 300 0 0 0
LLM
20
20
20.10 20.10 20 3,300 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13.6
13.6
13.55 13.55 13.55 0 0 0 0
LMC
5.4
5.4
5.10 5.40 5.10 2,100 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
47.3
47.3
47.95 47.95 47.05 814,900 0 0 0
LPT
6.8
6.8
6.80 6.80 6.80 5,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
35
35
33.80 35.70 33.50 144,600 0 0 0
LSS
8.5
8.5
8.52 8.55 8.45 66,100 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
22
22.10 22.20 22 18,100 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
14.9
14.9
15 15 14.80 6,000 0 0 0
MAS
35.5
35.5
34 35.50 34 600 0 0 0
MBB
26.3
26.3
26.50 26.60 26.20 12,841,800 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 59,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.4
20.4
20.70 20.80 20.30 2,742,700 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 7.60 100 0 0 0
MCH
140
140
140 140.10 139 301,100 0 0 0
MCM
25.5
25.5
25.65 25.65 25.35 19,900 0 0 0
MCO
5.4
5.4
5.30 5.40 5.30 5,200 0 0 0
MCP
27.6
27.6
27.75 27.75 27.55 23,500 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
10.3
10.3
10.10 10.30 10.10 11,600 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
38.8
38.8
37.30 38.80 37.15 6,800 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
35.8
35.8
35.70 35.80 35.50 5,500 0 0 0
MGC
12.6
12.6
12.60 12.60 12.40 6,400 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 4.90 4.90 0 0 0 0
MH3
27.9
27.9
27.90 27.90 27.90 0 0 0 0
MHC
9.7
9.7
9.70 9.70 9.70 1,100 0 0 0
MIC
11.5
11.5
12 13 11.50 5,500 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.9
17.9
18.50 18.65 17.75 483,000 0 0 0
MKP
31
31
31 31 31 100 0 0 0
MKV
23.6
23.6
23.60 23.60 23.60 0 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MLS
20.4
20.4
20.50 20.50 20.40 2,800 0 0 0
MML
32.2
32.2
32.30 32.30 31.80 28,000 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
16.2
16.2
15.90 16.30 15.70 47,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.2
14.2
14.20 14.20 14.20 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19
19
19 19 19 1,100 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.7
12.7
12.60 12.75 12.55 10,953,200 0 0 0
MSH
37.6
37.6
36.80 37.60 36.50 299,100 0 0 0
MSN
78
78
77.20 78.80 76.70 7,346,700 0 0 0
MSR
47.2
47.2
46.20 47.60 45.60 1,664,600 0 0 0
MST
8.4
8.4
8.40 8.40 8.20 1,561,800 0 0 0
MTA
13.3
13.3
13.40 13.40 13 2,300 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
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 200 0 0 0
MTP
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MTS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
MTV
14.5
14.5
15 15 14.50 300 0 0 0
MVB
16.4
16.4
16.40 16.40 16.40 300 0 0 0
MVC
14
14
14.50 14.50 14 83,100 0 0 0
MVN
53.6
53.6
52 53.60 52 22,900 0 0 0
MWG
81.3
81.3
80.20 82 80.20 5,775,900 0 0 0
MZG
12.9
12.9
12.90 13 12.60 674,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.8
49.8
49.95 50.30 49.50 533,100 0 0 0
NAG
8.2
8.2
8 8.20 7.90 74,700 0 0 0
NAP
11
11
11 11 11 0 0 0 0
NAS
32
32
31.20 32 31 3,200 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 16.10 400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
18.10 18.10 17.80 28,400 0 0 0
NBC
10.1
10.1
10.20 10.20 9.90 87,900 0 0 0
NBE
10.1
10.1
10.10 10.40 10.10 3,600 0 0 0
NBP
7.6
7.6
7.50 7.60 7.40 4,300 0 0 0
NBT
16.2
16.2
16.20 16.20 16.20 100 0 0 0
NBW
34
34
34 34 34 200 0 0 0
NCG
11
11
11.60 11.60 11 400 0 0 0
NCS
41
41
41 41 41 0 0 0 0
NCT
91.4
91.4
91.20 91.70 91 13,700 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
10.3
10.3
10.20 10.30 10.20 91,800 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5.5
5.5
4.90 5.50 4.90 3,400 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.4
6.4
6.40 6.40 6.40 12,500 0 0 0
NED
6.9
6.9
6.90 6.90 6.90 17,100 0 0 0
NET
67.1
67.1
67 67.10 67 200 0 0 0
NFC
65
65
62.50 65 62.50 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.5
13.5
13.65 13.80 13.45 166,400 0 0 0
NHC
20
20
20 20 20 0 0 0 0
NHH
10.1
10.1
10.25 10.25 10.10 10,100 0 0 0
NHT
13.3
13.3
12.50 13.30 12.45 63,800 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
14.85 14.95 14.50 6,900,500 0 0 0
NLG
28.8
28.8
28.95 28.95 28.10 3,440,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
47.9
47.9
47.30 47.90 46.75 48,900 0 0 0
NNT
58.5
58.5
58.50 58.50 58.50 0 0 0 0
NO1
5.7
5.7
5.61 5.71 5.60 37,200 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 1,000 0 0 0
NRC
6.2
6.2
6.30 6.50 6.10 1,477,100 0 0 0
NSC
75.7
75.7
75.50 75.70 75.40 2,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.5
5.5
5.50 5.50 5.30 321,000 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
12.4
12.4
12 12.40 12 2,100 0 0 0
NT2
26.2
26.2
26.15 26.70 25.80 805,000 0 0 0
NTC
143
143
143 143 142 5,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
58
58
58 58 58 500 0 0 0
NTL
16
16
16.05 16.10 15.90 254,900 0 0 0
NTP
59.2
59.2
58.50 59.70 58.10 172,300 0 0 0
NTT
9.9
9.9
9.90 9.90 9.90 200 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 1,000 0 0 0
NVB
11
11
11.20 11.20 10.90 390,200 0 0 0
NVL
17
17
17.50 17.50 16.65 28,122,400 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
4
4
3.80 4 3.80 3,800 0 0 0
OCB
11.5
11.5
11.60 11.60 11.40 1,357,800 0 0 0
OCH
5.5
5.5
5.50 5.50 5.40 19,600 0 0 0
ODE
46.1
46.1
45.60 46.10 45.60 21,400 0 0 0
OGC
3.0
3.0
2.93 2.98 2.93 153,300 0 0 0
OIL
14.7
14.7
14.80 15 14.70 1,414,400 0 0 0
ONE
10.8
10.8
10.30 10.90 10.20 9,000 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
13.60 13.75 13.50 1,881,800 0 0 0
PAC
23.6
23.6
24.10 24.10 23.50 815,800 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.4
31.4
31.60 31.60 31 513,700 0 0 0
PAP
26
26
26 26 26 1,900 0 0 0
PAS
2.8
2.8
2.80 2.80 2.70 10,900 0 0 0
PAT
72.6
72.6
73.50 73.50 72.20 11,900 0 0 0
PBC
5.7
5.7
5.70 5.70 5.70 5,500 0 0 0
PBP
12.4
12.4
12.10 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
27
27.30 27.30 26.60 5,086,500 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
20.8
20.8
20.70 20.80 20.70 1,000 0 0 0
PCF
4
4
4 4.10 4 2,200 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
20.9
20.9
21 21.10 20.90 95,900 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10
10
10 10 10 500 0 0 0
PDB
24.4
24.4
24.50 24.50 24.20 10,400 0 0 0
PDC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
PDN
108
108
108 108 107 1,200 0 0 0
PDR
16.4
16.4
16.60 16.75 16.10 9,670,100 0 0 0
PDV
9.3
9.3
9.30 9.34 9.30 21,400 0 0 0
PEG
4.8
4.8
5.10 5.10 4 2,600 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
49.8
49.8
50 50 49.80 3,000 0 0 0
PET
47.1
47.1
48 48.10 46.20 840,400 0 0 0
PFL
2.1
2.1
2.10 2.20 2.10 31,400 0 0 0
PGB
11.8
11.8
11.90 11.90 11.70 67,300 0 0 0
PGC
13.9
13.9
13.80 13.90 13.80 21,200 0 0 0
PGD
23.6
23.6
23.95 23.95 23.60 3,300 0 0 0
PGI
19.6
19.6
19.60 19.60 19.60 0 0 0 0
PGN
7.7
7.7
8 8 7.50 47,600 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
6.2
6.2
5.90 6.20 5.90 2,200 0 0 0
PGV
24.0
24.0
24.05 24.20 23.80 17,200 0 0 0
PHC
5
5
5.05 5.05 4.93 13,200 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
36.2
36.2
34.70 36.90 34.70 321,700 0 0 0
PHR
61.5
61.5
62 62 61.20 139,900 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
24.5
24.5
24.50 24.50 24.50 0 0 0 0
PIC
16.4
16.4
16.90 16.90 16.40 400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
PIV
7.2
7.2
6.90 7.20 6.80 501,200 0 0 0
PJC
27.3
27.3
27.30 27.30 27.30 100 0 0 0
PJS
19
19
19 19 19 0 0 0 0
PJT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PLC
23.2
23.2
23.50 23.70 23.20 210,700 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
4.5
4.5
4.70 4.70 4.38 144,700 0 0 0
PLX
39.1
39.1
40.10 40.10 38.90 3,333,400 0 0 0
PMB
10.8
10.8
10.80 10.80 10.80 500 0 0 0
PMC
138.0
138.0
138.00 138.00 138.00 0 0 0 0
PMG
7.3
7.3
6.90 7.30 6.80 4,900 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
38.1
38.1
37.27 38.09 36.37 2,100 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
24.3
24.3
24.30 24.30 24.30 100 0 0 0
PND
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PNG
25.3
25.3
25.30 25.30 25.30 100 0 0 0
PNJ
72.6
72.6
72.87 73.33 71.47 542,200 0 0 0
PNP
20.2
20.2
20.20 20.20 20.20 0 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
15.2
15.2
15.80 15.80 15.10 14,200 0 0 0
POT
20
20
20 20 20 800 0 0 0
POV
7.6
7.6
7.60 7.60 7.50 14,300 0 0 0
POW
13.4
13.4
13.25 13.60 13.20 24,624,300 0 0 0
PPC
10.2
10.2
10.25 10.25 10.15 242,700 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
27.3
27.3
27.60 27.70 27.30 12,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
19 19 18.50 500 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PPY
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
12.80 13.80 12.60 18,400 0 0 0
PRE
22.9
22.9
22.90 22.90 22.80 14,000 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
9.6
9.6
10 10.40 9.50 47,200 0 0 0
PSB
5.8
5.8
5.70 5.80 5.60 17,200 0 0 0
PSC
12
12
12 12 12 0 0 0 0
PSD
18.6
18.6
18.20 18.60 18.10 147,300 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
7.70 7.90 7.70 83,000 0 0 0
PSL
9.6
9.6
9.70 9.70 9.60 1,000 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
7.9
7.9
7.90 8 7.90 1,900 0 0 0
PTB
49.5
49.5
50 50 49.40 35,300 0 0 0
PTC
7.6
7.6
7.55 7.60 7.50 62,000 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
29.3
29.3
27.80 29.40 27.80 800 0 0 0
PTL
2.9
2.9
2.90 2.90 2.87 11,500 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 9.40 9.40 0 0 0 0
PTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PTV
5.7
5.7
5.80 5.90 5.60 23,400 0 0 0
PV2
2.2
2.2
2.20 2.20 2.10 56,100 0 0 0
PVB
28
28
28.40 28.60 27.90 151,400 0 0 0
PVC
16.7
16.7
16.90 17.20 16.60 1,098,400 0 0 0
PVD
32.9
32.9
32.85 33.60 32.75 5,827,300 0 0 0
PVE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
PVG
6.5
6.5
6.60 6.60 6.50 63,300 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
77
77
76.60 78.20 70.10 54,400 0 0 0
PVM
19
19
19 19.40 19 1,500 0 0 0
PVO
7.1
7.1
7.10 7.10 7 15,100 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
38.3
38.3
38.70 39.30 38.30 2,636,100 0 0 0
PVT
21.3
21.3
21.45 21.60 21.05 3,178,000 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
6.40 6.60 6.40 5,400 0 0 0
PWS
11.5
11.5
11.50 11.50 11.50 200 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
13.40 13.40 13.10 49,400 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
18.7
18.7
24.80 25 18.70 300 0 0 0
QCG
14.1
14.1
13.90 14.10 13.40 557,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.4
35.4
35.40 35.40 35.40 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.40 1,600 0 0 0
QNP
32.6
32.6
32.55 32.55 32.55 0 0 0 0
QNS
45.6
45.6
47.40 47.40 45.60 63,200 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
16
16 16 16 400 0 0 0
QPH
35.5
35.5
35.50 35.50 35.50 0 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
13
13.10 13.10 12.90 326,100 0 0 0
RAL
86.9
86.9
86.90 86.90 86.90 0 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
11.3
11.3
11.20 11.30 11.20 3,400 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
64.5
64.5
64.90 65.40 64 722,500 0 0 0
RIC
10.1
10.1
10.10 10.10 10.10 2,500 0 0 0
RTB
28.9
28.9
28.90 28.90 28.90 29,400 0 0 0
RYG
10.8
10.8
10.80 10.85 10.50 63,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33.4
33.4
33.44 33.44 33.44 300 0 0 0
S55
66
66
72.60 72.60 66 600 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
9.10 9.20 9 133,900 0 0 0
SAB
45.8
45.8
46.20 46.20 45.30 349,400 0 0 0
SAC
12.3
12.3
12.30 12.30 12.30 1,400 0 0 0
SAF
51.1
51.1
51.57 51.57 51.10 4,800 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
6.99 7.10 6.82 65,700 0 0 0
SAS
36.6
36.6
36.80 36.80 35.70 7,600 0 0 0
SAV
14.2
14.2
14.20 14.20 14.20 500 0 0 0
SB1
7.5
7.5
7.50 7.50 7.40 700 0 0 0
SBA
28.2
28.2
28.20 28.20 28.20 1,300 0 0 0
SBB
15.4
15.4
15.40 15.40 15.40 10,000 0 0 0
SBD
7.2
7.2
7.70 7.70 7.10 12,000 0 0 0
SBG
12.0
12.0
11.75 12 11.70 107,900 0 0 0
SBH
42.4
42.4
42.20 42.40 42.20 200 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 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
5.20 5.30 5.10 812,900 0 0 0
SBT
20.7
20.7
20.66 20.66 20.42 513,800 0 0 0
SBV
6.9
6.9
6.60 6.99 6.60 600 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
66.8
66.8
66.60 66.80 66.30 12,000 0 0 0
SCI
10
10
9.90 10 9.90 20,200 0 0 0
SCJ
2.9
2.9
2.80 2.90 2.80 1,300 0 0 0
SCL
21.7
21.7
21.30 21.80 21.20 67,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
6.3
6.3
6.31 6.37 6.21 1,839,900 0 0 0
SCS
54
54
54.30 54.40 53.90 94,700 0 0 0
SD2
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SD3
8.1
8.1
7.70 8.10 7.70 1,600 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 200 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.80 10.80 10.80 1,500 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
15
15
15 15 15 100 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 0 0 0 0
SDV
32
32
32 32 32 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
47.1
47.1
47.10 47.10 47.10 0 0 0 0
SEB
45.7
45.7
45.72 45.72 45.72 0 0 0 0
SED
18.2
18.2
18.40 18.40 18 5,100 0 0 0
SEP
17
17
17 17 17 0 0 0 0
SFC
17.2
17.2
18 18 17.15 500 0 0 0
SFG
11
11
10.90 11.30 10.90 6,000 0 0 0
SFI
28.2
28.2
28.50 28.50 28.20 5,500 0 0 0
SFN
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SGB
12.3
12.3
12.30 12.60 12.30 1,000 0 0 0
SGC
85.5
85.5
85.50 85.50 85.50 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22
22
21.90 24.30 21.90 1,200 0 0 0
SGI
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SGN
50.7
50.7
51.30 51.30 50.50 25,100 0 0 0
SGP
25.7
25.7
24.60 26.10 24.60 221,000 0 0 0
SGR
15.8
15.8
15.75 15.90 15.70 69,100 0 0 0
SGS
14
14
14 14 14 0 0 0 0
SGT
15.5
15.5
15.40 15.50 15.40 6,000 0 0 0
SHA
4.0
4.0
4 4 3.91 2,100 0 0 0
SHB
15.6
15.6
15.15 15.55 15.10 137,811,200 0 0 0
SHC
11
11
11 11 11 0 0 0 0
SHE
6.8
6.8
6.80 6.80 6.60 1,500 0 0 0
SHG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SHI
14.4
14.4
14.50 14.50 14.15 357,700 0 0 0
SHN
3.8
3.8
3.80 3.80 3.80 2,400 0 0 0
SHP
34.5
34.5
33.55 34.50 33.55 4,100 0 0 0
SHS
18.4
18.4
18.30 18.70 18 19,021,400 0 0 0
SID
15.2
15.2
15.30 16.30 14 4,700 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
14 14 13.95 30,600 0 0 0
SJE
15.7
15.7
16 16 15.70 40,900 0 0 0
SJG
20
20
20 20 20 300 0 0 0
SJM
7.7
7.7
6.20 7.70 6 33,100 0 0 0
SJS
53.1
53.1
52.90 54 52.90 24,600 0 0 0
SKG
9.3
9.3
9.29 9.29 9.21 18,600 0 0 0
SKH
24
24
24 24 24 500 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
27.9
27.9
27.90 27.90 27.90 100 0 0 0
SLS
160.2
160.2
160.80 160.80 160 1,200 0 0 0
SMA
9
9
9 9 9 0 0 0 0
SMB
40.4
40.4
40.05 40.65 39.90 19,200 0 0 0
SMC
13.5
13.5
13.95 13.95 13.45 316,700 0 0 0
SMN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 100 0 0 0
SNC
26
26
26 26 26 0 0 0 0
SNZ
31
31
30.80 31 30.80 4,200 0 0 0
SP2
23.2
23.2
23.20 23.20 23.20 0 0 0 0
SPB
14.5
14.5
14.50 14.50 14.50 0 0 0 0
SPC
11.3
11.3
11.30 11.30 11.20 400 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
8.8
8.8
8.84 8.84 8.84 800 0 0 0
SPV
22
22
22 22 22 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.8
1.8
1.70 1.80 1.70 2,400 0 0 0
SRC
51
51
52 52 51 500 0 0 0
SRF
7.3
7.3
7.35 7.37 6.81 15,000 0 0 0
SSB
16.7
16.7
16.80 16.90 16.60 1,956,100 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 8.20 0 0 0 0
SSH
78
78
78 78 78 0 0 0 0
SSI
28.9
28.9
28.70 29.10 28.55 26,290,000 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
3.29 3.30 3.27 89,100 0 0 0
STB
63.8
63.8
64.50 65.50 63.50 4,595,200 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 500 0 0 0
STG
33.4
33.4
31.30 33.40 31.30 300 0 0 0
STH
21.1
21.1
20.90 21.10 20.90 70,600 0 0 0
STK
13.9
13.9
13.60 13.95 13.60 6,700 0 0 0
STL
1
1
1 1 1 0 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
17.9
17.9
17.90 17.90 17.90 300 0 0 0
SVD
3.4
3.4
3.10 3.38 3.10 74,500 0 0 0
SVG
6.3
6.3
6.30 6.30 6.30 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2.10 80,600 0 0 0
SVT
11.3
11.3
11.20 11.30 11.15 5,800 0 0 0
SWC
25.5
25.5
26 26.20 24.60 6,500 0 0 0
SZB
42.2
42.2
42.20 42.20 42.10 2,600 0 0 0
SZC
29.3
29.3
28.95 29.50 28.70 1,028,600 0 0 0
SZE
7.8
7.8
7.60 7.80 7.50 6,600 0 0 0
SZG
36.4
36.4
36.40 36.40 36.40 0 0 0 0
SZL
49
49
48.60 49 48.60 39,600 0 0 0
TA6
5.6
5.6
5.60 5.60 5.60 1,900 0 0 0
TA9
11.7
11.7
11.60 11.70 11.60 300 0 0 0
TAB
28
28
28 28 27.50 20,200 0 0 0
TAL
44
44
44.35 44.40 43.90 237,600 0 0 0
TAN
44
44
44 44 44 4,400 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
33.8
33.8
33.85 33.85 33.81 1,300 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
31.85 32.10 31.80 8,572,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
17.6
17.6
17 17.70 16.80 14,124,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
33.8
33.8
33.80 33.80 33.75 5,400 0 0 0
TCM
23.4
23.4
24.10 24.15 23.40 651,200 0 0 0
TCO
13.8
13.8
13.50 13.80 13.30 184,600 0 0 0
TCR
2.7
2.7
2.71 2.71 2.71 100 0 0 0
TCT
19.7
19.7
19.65 19.70 19.65 2,200 0 0 0
TCW
31.5
31.5
31.50 31.50 31.50 1,600 0 0 0
TDB
40.2
40.2
40.20 40.20 40.20 500 0 0 0
TDC
11
11
11.05 11.05 10.90 58,500 0 0 0
TDF
9
9
9 9 9 900 0 0 0
TDG
2.6
2.6
2.70 2.70 2.60 86,400 0 0 0
TDH
3.7
3.7
3.70 3.74 3.70 20,000 0 0 0
TDM
56.9
56.9
56.60 56.90 56.60 3,400 0 0 0
TDP
29.3
29.3
30.35 30.35 28.60 177,800 0 0 0
TDS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDT
7.8
7.8
7.60 7.80 7.60 80,200 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
5.9
5.9
5.94 5.97 5.86 29,700 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 200 0 0 0
TFC
49.6
49.6
49.50 49.60 49.50 13,100 0 0 0
TGP
6
6
6 6 6 3,300 0 0 0
TH1
4
4
4 4 4 1,200 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 10,500 0 0 0
THD
31.3
31.3
31.40 31.40 31.20 3,400 0 0 0
THG
45.0
45.0
45 45.10 44.65 6,200 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 9.20 34,400 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
18
18
18 18 18 0 0 0 0
TID
21.4
21.4
21.50 21.70 21.40 1,100 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.9
6.9
6.90 7 6.70 524,300 0 0 0
TIN
163.9
163.9
163.90 163.90 161 8,000 0 0 0
TIP
18.4
18.4
18.50 18.50 18.35 29,100 0 0 0
TIS
5
5
4.90 5 4.80 10,600 0 0 0
TIX
41
41
41 41 41 3,000 0 0 0
TJC
18.2
18.2
17.90 18.50 17.37 18,900 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
8.28 8.33 8.26 205,800 0 0 0
TLG
51.2
51.2
51.90 52.80 51.10 164,200 0 0 0
TLH
4.8
4.8
4.95 4.95 4.60 267,400 0 0 0
TLP
6.7
6.7
6.40 6.70 6.40 200 0 0 0
TMB
56.6
56.6
57 57 56.50 2,400 0 0 0
TMC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
52.4
52.4
53.90 53.90 52.40 1,100 0 0 0
TMS
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TMT
13.4
13.4
13.35 13.35 13.35 152,300 0 0 0
TMW
23.4
23.4
23.40 23.40 23.40 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 3,300 0 0 0
TN1
15.8
15.8
15.80 16 15.80 10,300 0 0 0
TNB
8.9
8.9
8.90 8.90 8.90 500 0 0 0
TNC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
TNG
22.9
22.9
22.90 23 22.50 890,100 0 0 0
TNH
10.3
10.3
10.40 10.50 10.30 80,300 0 0 0
TNI
4.9
4.9
4.90 4.96 4.88 29,800 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
9.7
9.7
9.10 9.71 9.08 618,200 0 0 0
TNV
16.5
16.5
16.50 16.50 16.50 0 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
179
178.60 179.60 177.30 32,500 0 0 0
TOT
16
16
16 16 16 400 0 0 0
TOW
36.9
36.9
36.90 36.90 36.90 100 0 0 0
TPB
16.3
16.3
16.40 16.45 16.20 6,088,700 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.8
10.8
10.80 10.80 10.80 500 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 69.30 63,300 0 0 0
TRC
72.2
72.2
72.20 72.70 71.20 50,100 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 5.40 8,200 0 0 0
TSA
15.4
15.4
15.40 15.40 15.20 117,300 0 0 0
TSB
19.9
19.9
19.10 20 18.90 1,000 0 0 0
TSC
2.4
2.4
2.40 2.42 2.37 233,300 0 0 0
TSD
5
5
5 5 5 0 0 0 0
TSG
10
10
10 10 10 0 0 0 0
TSJ
34.5
34.5
28.70 34.50 28.70 1,600 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.1
5.1
5.20 5.20 5.10 200 0 0 0
TTA
11.3
11.3
11.25 11.40 11.10 255,100 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
130
130
130 130 130 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.67 2.68 2.64 337,500 0 0 0
TTG
10.9
10.9
10.90 10.90 10.90 300 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 20,900 0 0 0
TTL
7.9
7.9
7.60 7.90 7.50 3,000 0 0 0
TTN
15.9
15.9
16 16 15.80 18,700 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.5
33.5
33.20 33.50 33.10 4,900 0 0 0
TUG
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TV1
32.8
32.8
33.10 33.10 32.60 51,600 0 0 0
TV2
36.2
36.2
36.50 36.75 36.10 354,900 0 0 0
TV3
17
17
17 17 17 0 0 0 0
TV4
15.3
15.3
15.30 15.30 15.20 6,400 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
7.60 7.70 7.51 31,400 0 0 0
TVC
7.7
7.7
7.70 7.70 7.60 45,700 0 0 0
TVD
10.3
10.3
10.60 10.60 10.30 194,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
10.4
10.4
10.40 10.40 10.40 0 0 0 0
TVN
8.4
8.4
8.60 8.60 8.30 595,700 0 0 0
TVS
13.8
13.8
13.70 14 13.70 51,700 0 0 0
TVT
15.4
15.4
16 16 15.40 600 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.40 4.50 4.40 4,400 0 0 0
TYA
18.1
18.1
18.10 18.10 18.10 1,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.90 6.80 41,200 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
65.4
65.4
62 65.40 62 34,400 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
4.8
4.8
4.80 4.80 3.60 800 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
17
17
17 17 17 0 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
5.9
5.9
5.90 5.90 5.90 100 0 0 0
VAB
10.4
10.4
10.40 10.45 10.35 376,500 0 0 0
VAF
20.7
20.7
20.50 20.70 20.50 7,500 0 0 0
VAV
33.8
33.8
33.80 33.80 33.80 0 0 0 0
VBB
13.6
13.6
13.90 14 13.50 66,400 0 0 0
VBC
22
22
22 22 22 10,000 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
5 5 4.80 175,200 0 0 0
VC3
26.4
26.4
26.50 26.50 25.90 1,595,700 0 0 0
VC6
23.5
23.5
23.50 23.50 23.50 300 0 0 0
VC7
8.3
8.3
8.30 8.30 8.10 94,700 0 0 0
VC9
5.8
5.8
5.40 5.80 5.40 82,100 0 0 0
VCA
6.9
6.9
7.20 7.25 6.91 300 0 0 0
VCB
59.4
59.4
60 60.10 59.30 4,174,500 0 0 0
VCC
10.2
10.2
10.10 10.20 10 7,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.9
309.9
305 309.90 305 200 0 0 0
VCG
22
22
22.45 22.50 21.80 12,144,100 0 0 0
VCI
27.6
27.6
27.70 28 27.35 6,633,600 0 0 0
VCM
7.7
7.7
7.70 7.70 7.70 100 0 0 0
VCP
24.3
24.3
24.40 24.50 23.80 1,100 0 0 0
VCR
42
42
42 42 42 100 0 0 0
VCS
40.1
40.1
40.10 40.30 39.70 49,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.5
11.5
11.90 11.90 11.50 4,300 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23
23
25.50 25.50 23 3,000 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
26
26
26 26 26 0 0 0 0
VDP
55.5
55.5
55.50 55.50 55.50 100 0 0 0
VDS
15.2
15.2
15.10 15.20 14.80 541,900 0 0 0
VDT
10
10
10 10 10 0 0 0 0
VE1
3.2
3.2
3.20 3.20 3.20 200 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
33.4
33.4
33.50 33.50 33.40 163,600 0 0 0
VEC
25
25
26.10 26.20 25 1,700 0 0 0
VEF
109.2
109.2
111.60 111.60 108.50 9,200 0 0 0
VES
27.2
27.2
27.20 27.20 27.20 300 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
49.6
49.6
49.50 49.55 49.45 9,900 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
46.2
46.2
46.25 47.20 46 670,100 0 0 0
VGG
41.8
41.8
42.20 42.20 41.80 300 0 0 0
VGI
92.6
92.6
94.50 94.70 91.60 817,200 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.3
25.3
25.50 25.50 25.20 17,400 0 0 0
VGR
74
74
74 74 73.50 300 0 0 0
VGS
24.5
24.5
25 25 24 576,800 0 0 0
VGT
12.2
12.2
12.30 12.40 12 594,800 0 0 0
VGV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VHC
61.7
61.7
61.30 61.80 61 700,100 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.2
3.2
3.30 3.30 3.10 13,400 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.7
1.7
1.70 1.70 1.60 206,600 0 0 0
VHH
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
143.1
143.1
137 146 137 8,240,500 0 0 0
VIB
17.2
17.2
17.40 17.40 17.10 6,846,200 0 0 0
VIC
189.3
189.3
180 189.30 178.90 7,573,800 0 0 0
VID
4.9
4.9
4.94 4.94 4.91 4,600 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
16.3
16.3
15.20 16.30 15.20 600 0 0 0
VIG
4.7
4.7
4.70 4.80 4.70 51,600 0 0 0
VIM
11
11
11 11 11 100 0 0 0
VIN
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VIP
11.7
11.7
11.80 11.80 11.65 79,000 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
30.5
30.5
35.80 35.90 29.60 262,700 0 0 0
VIX
17.8
17.8
18.20 18.30 17.60 43,405,900 0 0 0
VJC
178.2
178.2
176.50 178.20 171.40 1,542,600 0 0 0
VLA
9.9
9.9
9 9.90 9 1,200 0 0 0
VLB
47.4
47.4
47.10 47.50 47.10 12,100 0 0 0
VLC
13.4
13.4
13.20 13.50 13.20 6,900 0 0 0
VLG
8.2
8.2
8.50 8.50 8.20 2,500 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
49.9
49.9
49.90 49.90 49.90 100 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VMC
4.4
4.4
4.30 4.40 4.30 6,100 0 0 0
VMD
15
15
15 15 15 12,100 0 0 0
VMG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
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
17
17
17 17 17 100 0 0 0
VNB
14.9
14.9
15.10 15.10 14.70 28,300 0 0 0
VNC
35.8
35.8
35.20 35.80 35.20 2,000 0 0 0
VND
16.6
16.6
16.85 16.95 16.50 11,229,500 0 0 0
VNE
3.8
3.8
3.84 3.84 3.74 269,400 0 0 0
VNF
15
15
15 15 15 100 0 0 0
VNG
7.1
7.1
7.06 7.06 7.06 1,600 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 7.60 500 0 0 0
VNL
19.3
19.3
19.15 19.30 19.15 1,800 0 0 0
VNM
61.1
61.1
61.50 61.70 61.10 2,272,100 0 0 0
VNP
19.9
19.9
20.60 20.60 19.50 19,900 0 0 0
VNR
20.6
20.6
20.80 20.80 20.50 17,700 0 0 0
VNS
8.0
8.0
8 8.04 7.97 29,600 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
324.9
324.9
322.90 325 316.50 8,300 0 0 0
VOS
12.9
12.9
12.90 13.20 12.80 1,491,800 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.6
27.6
27.30 27.90 27 15,412,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
24.1
24.1
24.10 24.15 24.10 3,200 0 0 0
VPG
3.6
3.6
3.59 3.64 3.59 177,000 0 0 0
VPH
3.7
3.7
3.68 3.68 3.59 28,300 0 0 0
VPI
59
59
58.80 59.20 58.60 635,000 0 0 0
VPR
8
8
8.10 8.10 8 3,200 0 0 0
VPS
9.2
9.2
9.19 9.29 9.15 20,700 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VQC
17
17
17.20 17.20 17 7,000 0 0 0
VRC
12.9
12.9
12.40 12.90 12.40 2,400 0 0 0
VRE
29.6
29.6
29.50 30.65 29 16,443,400 0 0 0
VRG
17
17
16.80 17 16.50 24,200 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
23.8
23.8
24.30 24.60 23.10 9,699,500 0 0 0
VSE
8.2
8.2
8.20 8.20 8.10 3,200 0 0 0
VSF
26.5
26.5
26 26.70 26 21,300 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
43.2
43.2
43.30 43.30 43 11,300 0 0 0
VSI
28
28
28 28 28 100 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
15.8
15.8
15.80 15.80 15.80 200 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
14.2
14.2
15 15 14.20 700 0 0 0
VTC
12
12
11.90 12 11.90 1,100 0 0 0
VTD
6
6
6.10 6.20 6 12,900 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
51.2
51.2
51.20 51.30 50 17,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.7
11.7
11.80 11.80 11.65 87,400 0 0 0
VTP
70.3
70.3
71.50 72.10 70.10 584,900 0 0 0
VTQ
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTR
10.6
10.6
10.60 10.60 10.50 12,900 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VTV
14.8
14.8
14.90 15 14.80 22,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20 20.30 19.80 824,800 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
130
130
127 133.60 122 184,700 0 0 0
VW3
9.5
9.5
9.70 9.80 9.50 8,800 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
56.2
56.2
55.70 56.20 55.70 2,700 0 0 0
WSS
6.3
6.3
6.10 6.30 6.10 1,300 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 1,000 0 0 0
X20
12
12
12 12 12 500 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
17
17
16 17 16 6,000 0 0 0
XHC
16.5
16.5
16.50 16.50 16.50 1,300 0 0 0
XLV
15
15
15 15 15 0 0 0 0
XMC
9
9
9 9 9 2,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
XPH
14.8
14.8
15 15.20 14.80 4,100 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 100 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 600 0 0 0
YEG
10.3
10.3
10.35 10.35 10.15 1,057,800 0 0 0
YTC
21
21
21 21 21 0 0 0 0
^HASTC
256.5
256.5
0 0 0 67,523,970 0 0 0
^UPCOM
128.2
128.2
0 0 0 20,797,339 0 0 0
^VN30
1,979.2
1,979.2
0 0 0 483,521,285 0 0 0
^VNINDEX
1,819.8
1,819.8
0 0 0 1,000,724,970 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |