DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/04/2026

NGÀY: [ 30/04 ]    [ 29/04 ]    [ 28/04 ]    [ 27/04 ]    [ 24/04 ]    [ 23/04 ]    [ 22/04 ]    [ 21/04 ]    [ 20/04 ]    [ 17/04 ]    [ 16/04 ]    [ 15/04 ]    [ 14/04 ]    [ 13/04 ]    [ 10/04 ]    [ 09/04 ]    [ 08/04 ]    [ 07/04 ]    [ 06/04 ]    [ 03/04 ]    [ 02/04 ]    [ 01/04 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 20/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.5
31.5
31.50 31.50 31.50 0 0 0 0
AAA
6.7
6.7
6.79 6.79 6.75 458,500 0 0 0
AAH
3.2
3.2
3.40 3.40 3.10 1,277,800 0 0 0
AAM
6.2
6.2
6.10 6.17 6.10 400 0 0 0
AAS
8.5
8.5
8.60 8.60 8.40 631,600 0 0 0
AAT
2.9
2.9
2.93 2.94 2.92 36,300 0 0 0
ABB
13.0
13.0
12.70 13.04 12.61 1,630,200 0 0 0
ABC
11.4
11.4
11.50 11.60 11.40 7,800 0 0 0
ABI
19.7
19.7
19.70 19.70 19.50 17,900 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 100 0 0 0
ABS
2.9
2.9
2.92 2.96 2.87 159,400 0 0 0
ABT
60
60
59.70 60 59.70 1,500 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 120,200 0 0 0
ACB
20.6
20.6
20.55 20.68 20.46 8,670,200 0 0 0
ACC
12.5
12.5
12.10 12.50 11.95 23,300 0 0 0
ACE
37.0
37.0
36.90 36.99 36.90 1,000 0 0 0
ACL
13.3
13.3
13.15 13.30 13 2,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 0 0 0 0
ACV
45.8
45.8
45.90 46 45.50 490,200 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.6
8.6
8.88 8.88 8.60 2,100 0 0 0
ADS
8.3
8.3
8.15 8.33 8.15 205,600 0 0 0
AG1
11.6
11.6
11.64 11.64 11.56 2,100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.5
11.5
11.68 11.68 11.55 199,500 0 0 0
AGP
33.4
33.4
34.29 34.29 33.39 1,500 0 0 0
AGR
14.9
14.9
14.80 14.95 14.75 221,000 0 0 0
AGX
274.2
274.2
274.18 274.18 274.18 10,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 600 0 0 0
AIG
38.8
38.8
38.75 39.53 38.75 16,400 0 0 0
ALT
13
13
13 13 13 100 0 0 0
ALV
7.5
7.5
7.30 8 7.30 13,800 0 0 0
AMC
11.9
11.9
11.75 11.93 11.75 1,200 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
13
13
13 13 13 0 0 0 0
AMS
9.1
9.1
9 9.10 8.70 69,000 0 0 0
AMV
1.7
1.7
1.80 1.80 1.70 359,900 0 0 0
ANV
25.4
25.4
24.95 25.60 24.90 1,550,100 0 0 0
APF
43.2
43.2
43.62 43.97 43.01 4,300 0 0 0
APG
5.1
5.1
5.16 5.16 5.11 261,300 0 0 0
APH
5.6
5.6
5.58 5.65 5.52 90,400 0 0 0
API
5.7
5.7
5.70 5.70 5.60 51,600 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.6
4.6
4.40 4.60 4.20 9,300 0 0 0
APS
6
6
6 6.10 5.90 253,400 0 0 0
APT
2.6
2.6
2.60 2.60 2.60 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ASG
16.9
16.9
16.10 17 16.10 3,200 0 0 0
ASM
5.8
5.8
5.75 5.90 5.75 143,300 0 0 0
ASP
5.7
5.7
5.75 5.87 5.70 168,300 0 0 0
AST
56.7
56.7
56.62 56.70 56.62 200 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.3
7.3
7.30 7.30 7.30 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
AVG
9.9
9.9
9.90 10 9.90 30,900 0 0 0
BAB
10.5
10.5
10.51 10.51 10.42 4,000 0 0 0
BAF
33.1
33.1
32.73 33.23 32.68 2,540,500 0 0 0
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
11.0
11.0
10.99 10.99 10.89 1,100 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
10.4
10.4
10.37 10.37 10.37 100 0 0 0
BBT
11.5
11.5
11.60 11.60 11.51 1,600 0 0 0
BCA
19.1
19.1
18.60 19.20 18.50 11,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.2
7.2
7.20 7.30 7.10 38,400 0 0 0
BCE
8.3
8.3
8.29 8.33 8.17 31,500 0 0 0
BCF
37.0
37.0
37.02 37.02 37.02 500 0 0 0
BCM
57.3
57.3
55.80 57.60 55.50 1,066,200 0 0 0
BCP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.3
30.3
30.33 30.33 30.33 100 0 0 0
BDT
9.2
9.2
9.10 9.20 9 47,000 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 100 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 0 0 0 0
BFC
59.8
59.8
62.21 64.83 59.41 221,200 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 200 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
8
8
8 8 8 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.3
28.3
28.18 28.27 28.18 400 0 0 0
BHP
7
7
7 7 7 100 0 0 0
BIC
24.3
24.3
23.70 24.25 23.65 152,800 0 0 0
BID
37.5
37.5
37.43 37.70 37.24 5,993,200 0 0 0
BIG
6.7
6.7
6.43 6.95 6.16 604,400 0 0 0
BIO
12.5
12.5
12.42 12.51 12.42 2,600 0 0 0
BKC
16.7
16.7
16.71 16.71 16.63 6,500 0 0 0
BKG
2.6
2.6
2.51 2.59 2.51 64,300 0 0 0
BLI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BLN
5.9
5.9
7.60 7.60 5.90 400 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 0 0 0 0
BMC
13.5
13.5
13.65 13.65 13.35 8,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8
8
8 8 8 0 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
15.0
15.0
15.05 15.15 14.96 226,100 0 0 0
BMJ
9.7
9.7
9.20 9.80 9.10 2,300 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
145.5
145.5
140.09 145.67 139.05 289,400 0 0 0
BMS
14.7
14.7
13.93 14.88 13.84 422,000 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.5
6.5
6.30 6.50 6.10 118,600 0 0 0
BNW
14.6
14.6
14.61 14.61 14.61 0 0 0 0
BOT
2
2
2 2 2 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
4.10 4.10 4 900 0 0 0
BRC
11.1
11.1
11.11 11.11 11.06 200 0 0 0
BRR
18.6
18.6
18.60 18.60 18.60 1,000 0 0 0
BRS
24.6
24.6
25.77 25.77 24.45 5,700 0 0 0
BSA
20.3
20.3
20.40 20.40 20.30 1,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
16.7
16.7
16.70 17.40 16.70 1,400 0 0 0
BSI
32.9
32.9
33.41 33.41 32.73 654,400 0 0 0
BSL
11.9
11.9
11.85 11.85 11.76 82,400 0 0 0
BSP
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BSQ
16.6
16.6
16.56 16.56 16.56 0 0 0 0
BSR
25.9
25.9
26.45 26.55 25.71 7,862,400 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
4.4
4.4
4.40 4.40 4.40 0 0 0 0
BTD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.0
21.0
21.46 21.46 20.63 9,100 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 4,800 0 0 0
BTP
8.4
8.4
8.49 8.49 8.35 21,600 0 0 0
BTS
5.2
5.2
5.10 5.20 5 31,500 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.7
14.7
14.68 14.68 14.68 0 0 0 0
BTV
11.5
11.5
11.52 11.52 11.52 0 0 0 0
BTW
67.4
67.4
67.44 67.44 67.44 100 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
72.3
72.3
72.90 73.90 71.90 449,000 0 0 0
BVL
14.3
14.3
13.25 14.75 13.25 13,600 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.6
26.6
26.80 26.90 26.50 98,700 0 0 0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
43.0
43.0
42.76 43.15 42.76 237,400 0 0 0
BWS
33.0
33.0
33.19 33.68 33.00 1,300 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C21
14.7
14.7
14.70 14.70 14.70 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
10.6
10.6
10.52 10.57 10.33 18,100 0 0 0
C47
9.8
9.8
10 10 9.30 304,800 0 0 0
C4G
7.3
7.3
7.40 7.40 7.20 373,000 0 0 0
C69
16.1
16.1
16.20 16.20 15.90 441,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.90 6.80 5,400 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
43.3
43.3
42.70 43.63 42.61 40,700 0 0 0
CAT
14.9
14.9
14.40 15.18 14.21 23,500 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.6
24.6
25 25 24.60 3,200 0 0 0
CC1
37.1
37.1
35.71 37.14 35.71 500 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 100 0 0 0
CCI
18.1
18.1
18.12 18.12 18.12 1,000 0 0 0
CCL
4.5
4.5
4.55 4.55 4.50 27,500 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.1
13.1
13.33 13.33 13.14 11,700 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
19.2
19.2
19.60 19.60 18.50 203,900 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.4
29.4
30.05 30.63 27.23 12,100 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.3
13.3
13.42 13.42 13.13 9,000 0 0 0
CDR
4.5
4.5
4.30 4.50 4.20 2,400 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.4
16.4
15.52 16.76 15.52 6,022,800 0 0 0
CET
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CFM
8.1
8.1
8 8.10 8 200 0 0 0
CFV
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CGV
3
3
3 3 3 1,000 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
CHP
26.6
26.6
26.25 26.57 26.25 19,500 0 0 0
CHS
11
11
11 11 11 500 0 0 0
CI5
5.1
5.1
5.10 5.10 5.10 4,300 0 0 0
CIA
10.4
10.4
9.50 10.40 9.40 15,900 0 0 0
CID
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CIG
6.4
6.4
6.17 6.35 6.17 12,100 0 0 0
CII
19
19
19.05 19.40 18.90 10,687,000 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
52.6
52.6
52.41 52.57 52.33 11,400 0 0 0
CKD
27.4
27.4
27.48 27.48 27.39 1,500 0 0 0
CKG
8.7
8.7
8.74 8.74 8.66 33,700 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
53.9
53.9
53.93 53.93 53.93 1,800 0 0 0
CLH
19.7
19.7
19.69 19.69 19.69 0 0 0 0
CLL
27.4
27.4
27.54 27.54 27.22 6,200 0 0 0
CLM
56.3
56.3
56.27 56.27 56.27 0 0 0 0
CLW
46.3
46.3
46.32 46.32 46.32 0 0 0 0
CLX
14.2
14.2
14.21 14.21 14.12 39,600 0 0 0
CMC
8.7
8.7
8.80 8.80 8.70 1,100 0 0 0
CMD
18.0
18.0
18.22 18.22 18.03 3,800 0 0 0
CMF
420
420
420 420 420 0 0 0 0
CMG
29.0
29.0
29.30 29.30 28.55 246,400 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
17.9
17.9
21 21 17.90 3,800 0 0 0
CMN
22
22
21.73 22.33 21.73 2,200 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.39 6.49 6.39 12,500 0 0 0
CMT
12.3
12.3
12.30 12.30 12.30 0 0 0 0
CMV
8.3
8.3
8.25 8.25 8.25 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 6.01 5.99 36,800 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.0
30.0
31.46 32.43 30.01 3,900 0 0 0
CNG
24.1
24.1
24.25 24.25 23.85 13,000 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 0 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 100 0 0 0
COM
35.0
35.0
33 34.95 33 200 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.1
16.1
15.69 16.06 15.60 1,800 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
CQN
30.2
30.2
30.33 30.33 30.13 12,900 0 0 0
CQT
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CRC
9.3
9.3
9.13 9.30 9.01 3,952,000 0 0 0
CRE
7.6
7.6
7.66 7.70 7.56 208,700 0 0 0
CSC
13.5
13.5
13.45 13.64 13.09 20,200 0 0 0
CSI
16.7
16.7
16.70 16.70 16.70 100 0 0 0
CSM
12.5
12.5
12.60 12.60 12.40 14,100 0 0 0
CSV
27.7
27.7
27.70 27.75 27.50 230,500 0 0 0
CT3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CT6
7
7
7 7 7 200 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 0 0 0 0
CTD
83
83
79.30 83.50 79.30 1,544,600 0 0 0
CTF
18.6
18.6
18.40 18.60 18.05 274,100 0 0 0
CTG
34.6
34.6
34.42 34.77 34.37 6,020,100 0 0 0
CTI
20.2
20.2
20.32 20.45 20.14 849,900 0 0 0
CTP
6.9
6.9
6.80 7.10 6.70 62,200 0 0 0
CTR
76.4
76.4
76.49 76.49 75.79 200,600 0 0 0
CTS
21.5
21.5
21.37 21.60 21.17 423,200 0 0 0
CTT
13.3
13.3
13.16 15.87 13.16 1,200 0 0 0
CTW
23.6
23.6
23.61 23.61 23.61 100 0 0 0
CVT
26.5
26.5
26.45 26.45 26.45 100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.3
10.3
9.58 10.28 9.49 11,400 0 0 0
D2D
36.4
36.4
36.45 36.60 36.10 106,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.3
15.3
15.30 15.30 15.30 100 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 300 0 0 0
DAH
2.9
2.9
2.97 2.97 2.85 200,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DBC
20.5
20.5
20.52 20.65 20.48 1,595,600 0 0 0
DBD
48.2
48.2
47.62 48.29 47.42 18,100 0 0 0
DBM
24.7
24.7
24.72 24.72 24.72 0 0 0 0
DBT
10.9
10.9
10.40 10.85 10.40 200 0 0 0
DC1
5.8
5.8
5.93 5.93 5.78 200 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.2
8.2
8.22 8.27 8.18 56,800 0 0 0
DCF
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCG
21.7
21.7
21.75 21.75 21.75 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
36.4
36.4
36.70 36.90 35.95 572,000 0 0 0
DCM
42.5
42.5
42.97 43.58 42.31 2,813,900 0 0 0
DCR
4
4
4 4 4 100 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.4
9.4
9.40 9.40 9.40 800 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
8
8
8 8 8 100 0 0 0
DDV
26.0
26.0
26.25 26.44 25.78 430,000 0 0 0
DFC
26.6
26.6
26.61 26.61 26.61 500 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.4
47.4
48.05 48.67 46.89 3,422,200 0 0 0
DGT
4.4
4.4
4.30 4.40 4.20 278,000 0 0 0
DGW
46
46
45.95 46.50 45.15 1,192,400 0 0 0
DHA
42.8
42.8
42.82 43.01 42.73 54,700 0 0 0
DHB
12.7
12.7
12.90 12.90 12.70 4,700 0 0 0
DHC
33.0
33.0
32.09 33.37 32.00 486,200 0 0 0
DHD
28.8
28.8
28.76 28.83 28.76 2,900 0 0 0
DHG
94.4
94.4
94.48 94.76 94.20 11,500 0 0 0
DHM
7.5
7.5
7.25 7.49 7.23 1,500 0 0 0
DHN
25.8
25.8
25.84 25.84 25.84 0 0 0 0
DHP
10.7
10.7
10.70 10.70 10.70 0 0 0 0
DHT
72
72
70.90 72 70 2,200 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.5
13.5
13.54 13.77 13.49 5,230,400 0 0 0
DIH
8.1
8.1
8.09 8.09 8.09 3,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.50 130,800 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.82 2.83 2.79 488,300 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
57.5
57.5
57.69 57.69 57.50 200 0 0 0
DMN
6.4
6.4
6.07 6.43 6.07 22,000 0 0 0
DNA
22.6
22.6
22.56 22.56 22.56 0 0 0 0
DNC
57.4
57.4
57.43 57.43 57.43 0 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 200 0 0 0
DNE
7.7
7.7
7.90 7.90 7.71 1,500 0 0 0
DNH
42.1
42.1
42.09 42.09 42.09 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.9
19.9
19 19.90 19 2,000 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.45 30.45 30.45 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12.1
12.1
12.11 12.11 12.11 0 0 0 0
DP1
29.5
29.5
29.50 29.50 29.50 1,700 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
54.9
54.9
54.50 55.10 54.50 3,900 0 0 0
DPG
42.3
42.3
41.86 42.26 41.42 298,800 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
26.8
26.8
27.25 27.29 26.68 2,164,100 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.8
40.8
41 41.10 40.65 165,200 0 0 0
DQC
9.3
9.3
9.26 9.26 9.21 21,700 0 0 0
DRC
12.9
12.9
12.87 12.92 12.78 225,400 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 1,400 0 0 0
DRH
2.4
2.4
2.35 2.40 2.34 533,600 0 0 0
DRI
13
13
13 13 12.90 188,600 0 0 0
DRL
44.0
44.0
44.34 44.43 44.00 6,700 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
24.0
24.0
23.85 24 23.75 399,500 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
36.6
36.6
36.71 36.90 36.47 7,100 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
7.4
7.4
7.30 7.40 6.80 47,600 0 0 0
DTA
3.6
3.6
3.60 3.60 3.45 3,100 0 0 0
DTD
14.8
14.8
15.03 15.03 14.59 228,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 2,800 0 0 0
DTK
11.0
11.0
11.11 11.11 11.01 1,200 0 0 0
DTL
11.1
11.1
11.35 11.35 11.05 4,000 0 0 0
DTP
95.1
95.1
95.12 95.12 95.12 300 0 0 0
DTT
15.8
15.8
15.79 15.79 15.79 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.4
12.4
12.40 12.40 12.40 0 0 0 0
DVG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DVM
8.2
8.2
8.40 8.40 8.10 226,600 0 0 0
DVN
19.3
19.3
19.37 19.46 19.27 11,700 0 0 0
DVP
66.5
66.5
65.63 66.71 65.63 26,100 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 200 0 0 0
DWS
16
16
16 20.80 16 1,500 0 0 0
DXG
13.2
13.2
13.11 13.29 13.07 8,153,900 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.9
13.9
14 14.20 13.90 275,900 0 0 0
DXS
7.3
7.3
7.38 7.42 7.21 1,625,700 0 0 0
DXV
3.8
3.8
3.82 3.82 3.82 700 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 0 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 1,000 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.1
30.1
30 30.50 30 7,300 0 0 0
EFI
3
3
3 3.10 2.80 32,300 0 0 0
EIB
22.6
22.6
22.70 22.90 22.45 7,546,700 0 0 0
EIC
21.4
21.4
21.43 21.43 21.43 100 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 2,000 0 0 0
EIN
2.4
2.4
2.30 2.40 2.30 6,300 0 0 0
ELC
17.0
17.0
17.33 17.33 17.05 182,900 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.9
18.9
18.94 18.94 18.94 0 0 0 0
EVE
9.5
9.5
9.48 9.57 9.34 11,100 0 0 0
EVF
13.9
13.9
13.90 13.95 13.75 2,737,500 0 0 0
EVG
6.4
6.4
6.48 6.50 6.39 296,600 0 0 0
EVS
5
5
5 5 4.90 57,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
47.2
47.2
47.20 47.20 47.20 0 0 0 0
FCM
3.1
3.1
3.13 3.17 3.13 19,700 0 0 0
FCN
13.8
13.8
13.80 14 13.65 844,200 0 0 0
FCS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
FDC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
19.5
19.5
19.78 20.08 18.52 25,900 0 0 0
FID
2
2
2 2 2 150,000 0 0 0
FIR
5.2
5.2
5.20 5.20 5.04 302,700 0 0 0
FIT
4.3
4.3
4.24 4.26 4.20 176,200 0 0 0
FMC
36.6
36.6
36.84 36.84 36.41 23,600 0 0 0
FOC
57.8
57.8
57.30 58.25 57.30 6,100 0 0 0
FOX
83.8
83.8
84.50 85 83 148,100 0 0 0
FPT
76.9
76.9
76.30 77 76.10 6,876,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 100 0 0 0
FRT
143.6
143.6
145.71 145.71 142.95 201,100 0 0 0
FSO
8.7
8.7
8.71 8.71 8.71 200 0 0 0
FT1
37.1
37.1
37.07 37.07 37.07 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
24.5
24.5
24.79 24.79 24.53 462,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.9
11.9
12.10 12.10 11.60 71,300 0 0 0
GAS
79.2
79.2
80 81.30 79 1,205,300 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 200 0 0 0
GCF
18.5
18.5
18.80 19 18.50 23,400 0 0 0
GDA
14.2
14.2
14.20 14.50 14.20 45,700 0 0 0
GDT
17.3
17.3
17.45 17.45 17.27 13,100 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.4
14.4
14.71 14.71 14.43 593,600 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
31.96 33.20 31.84 11,167,100 0 0 0
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
9.6
9.6
9.61 9.61 9.61 2,700 0 0 0
GIL
13.6
13.6
13.80 13.80 13.50 162,000 0 0 0
GKM
1.6
1.6
1.60 1.60 1.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
33.2
33.2
32 33.20 32 15,100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
72.1
72.1
72.88 73.56 71.91 692,900 0 0 0
GMH
7.7
7.7
7.12 7.73 7.12 1,900 0 0 0
GMX
14.9
14.9
14.92 14.92 14.92 0 0 0 0
GND
21.2
21.2
21.19 21.19 21.19 100 0 0 0
GPC
2
2
2 2 2 6,100 0 0 0
GSM
26.6
26.6
26.59 26.59 26.59 11,900 0 0 0
GSP
10.3
10.3
10.32 10.32 10.14 24,300 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33
33
33.50 33.75 32.85 2,060,200 0 0 0
GVT
75.2
75.2
75.17 75.17 75.17 100 0 0 0
H11
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAC
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HAD
13.5
13.5
12.71 13.53 12.71 600 0 0 0
HAF
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HAG
16.4
16.4
16.65 16.70 16.40 4,117,700 0 0 0
HAH
52.0
52.0
52.83 52.83 51.87 417,600 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HAP
7.1
7.1
7.12 7.12 7.07 16,300 0 0 0
HAR
3.6
3.6
3.57 3.62 3.52 121,600 0 0 0
HAS
7.8
7.8
7.80 7.80 7.80 0 0 0 0
HAT
28.2
28.2
28.18 28.18 28.18 100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.5
10.5
10.50 10.60 10.45 204,400 0 0 0
HBC
5
5
5.10 5.20 5 1,599,800 0 0 0
HBD
19
19
19 19 19 100 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.5
13.5
13.20 13.50 13.20 11,000 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.0
21.0
21.01 21.09 21.01 800 0 0 0
HCD
6.4
6.4
6.43 6.44 6.40 37,800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.1
24.1
23.19 24.40 23.19 25,060,100 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.8
10.8
10.30 10.80 10.30 3,200 0 0 0
HD6
8.1
8.1
8.16 8.16 8.07 2,100 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6
6
5.82 6 5.82 700 0 0 0
HDB
26.9
26.9
26.20 26.95 26.20 19,167,600 0 0 0
HDC
16.3
16.3
16.17 16.57 16 1,633,600 0 0 0
HDG
25.7
25.7
25.36 25.86 25.32 1,436,300 0 0 0
HDM
35.6
35.6
35.63 35.63 35.63 0 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HDW
14.3
14.3
14.28 14.28 14.28 0 0 0 0
HEC
34.3
34.3
34.25 34.25 34.25 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
178.1
178.1
179.57 179.57 176.77 7,000 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
89.5
89.5
91.60 91.60 89.20 600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.9
11.9
11.83 12.02 11.83 853,200 0 0 0
HHS
13.5
13.5
13.40 13.55 13.25 2,538,900 0 0 0
HHV
12.1
12.1
12.10 12.33 12.10 5,301,700 0 0 0
HID
4.9
4.9
4.76 4.98 4.76 543,200 0 0 0
HII
5.1
5.1
5.10 5.10 5.02 127,600 0 0 0
HIO
7.5
7.5
7.70 7.70 7.50 6,200 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
28.4
28.4
27.10 28.40 27 500 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
19.2
19.2
19.23 19.23 18.27 8,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
351.9
351.9
351.90 351.90 351.90 1,700 0 0 0
HLC
11.6
11.6
11.55 11.64 11.27 28,400 0 0 0
HLD
16.9
16.9
16.86 16.86 16.67 10,500 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.7
10.7
10.78 10.78 10.74 1,700 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
15.9
15.9
16.12 16.12 15.93 300 0 0 0
HMR
10.1
10.1
10.10 10.10 10.10 300 0 0 0
HMS
36.5
36.5
36.90 37 35.60 5,900 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
11.1
11.1
11 11.10 11 26,600 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 400 0 0 0
HNG
6.5
6.5
6.40 6.70 6.30 6,385,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.9
7.9
7.90 7.90 7.80 327,700 0 0 0
HNP
19.5
19.5
19.50 19.50 19.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.30 4.30 4.10 15,800 0 0 0
HPB
21
21
21 21 21 0 0 0 0
HPD
16.8
16.8
16.70 16.80 16.70 3,600 0 0 0
HPG
25.9
25.9
25.59 25.86 25.50 26,441,700 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
HPP
68.7
68.7
68.70 68.87 68.70 10,000 0 0 0
HPT
26.5
26.5
26.13 27.50 26.13 4,000 0 0 0
HPW
22.9
22.9
22.90 22.90 22.90 100 0 0 0
HPX
4.9
4.9
4.90 4.90 4.84 179,900 0 0 0
HQC
2.6
2.6
2.60 2.61 2.58 1,297,200 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42.8
42.8
43 43 40.10 2,800 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.35 12.54 12.31 4,339,200 0 0 0
HSL
5.1
5.1
5.05 5.20 5.05 92,700 0 0 0
HSM
6.5
6.5
7 7 6.50 1,100 0 0 0
HSP
14.8
14.8
13.82 15.00 13.82 10,000 0 0 0
HSV
4.7
4.7
4.90 4.90 4.70 1,000 0 0 0
HT1
14.7
14.7
14.79 15.04 14.70 203,100 0 0 0
HTC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 2,600 0 0 0
HTG
34.2
34.2
34.45 34.45 34.08 20,000 0 0 0
HTI
22.3
22.3
21.89 22.30 21.89 68,600 0 0 0
HTL
23.1
23.1
23.10 23.10 23.10 100 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HTN
4.9
4.9
4.86 4.89 4.85 198,100 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
12.2
12.2
11.69 12.18 11.64 3,900 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 400 0 0 0
HUB
12.2
12.2
12.18 12.18 12.18 1,500 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.6
16.6
16.60 17 16.40 1,385,900 0 0 0
HVA
5
5
5 5 5 50,100 0 0 0
HVH
10.7
10.7
10.73 10.73 10.64 147,200 0 0 0
HVN
22.8
22.8
22.90 22.90 22.75 714,900 0 0 0
HVT
26.6
26.6
26.34 26.63 25.95 4,600 0 0 0
HWS
14.2
14.2
14.17 14.17 14.07 15,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ICG
17.8
17.8
17.50 17.80 17.50 900 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 300 0 0 0
ICN
29.4
29.4
29.86 29.86 28.56 4,500 0 0 0
ICT
16.8
16.8
16.87 16.87 16.78 7,900 0 0 0
IDC
42.1
42.1
42.85 42.85 41.89 1,356,500 0 0 0
IDI
6.7
6.7
6.67 6.72 6.64 517,800 0 0 0
IDJ
4
4
4 4 3.90 201,100 0 0 0
IDP
262.7
262.7
262.68 262.68 262.68 0 0 0 0
IDV
23
23
23.10 23.20 23 1,800 0 0 0
IFS
15.7
15.7
16.69 16.87 15.68 1,300 0 0 0
IJC
9.9
9.9
9.86 10.00 9.81 2,023,500 0 0 0
ILA
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILB
20.1
20.1
20.05 20.84 20.05 6,700 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 1,000 0 0 0
ILS
19.1
19.1
19.30 19.30 18.70 13,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
55.2
55.2
55.58 55.58 54.69 32,700 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
39.2
39.2
41.80 41.80 39.20 6,400 0 0 0
IPA
13.9
13.9
13.91 13.91 13.74 9,500 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
23.3
23.3
22.94 23.41 22.94 300 0 0 0
IST
32.6
32.6
32.59 32.59 32.59 0 0 0 0
ITC
10.7
10.7
10.82 10.91 10.73 31,600 0 0 0
ITD
13.7
13.7
13.81 13.86 13.73 900 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 4,500 0 0 0
ITS
4
4
4 4 4 0 0 0 0
IVS
6.5
6.5
6.46 6.46 6.36 17,200 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.3
4.3
4.28 4.32 4.23 132,900 0 0 0
KBC
35
35
35.10 35.95 34.30 4,271,200 0 0 0
KCB
11.9
11.9
11.85 11.94 11.66 23,600 0 0 0
KDC
48.1
48.1
47.85 48.10 47.30 293,300 0 0 0
KDH
26
26
26.05 26.25 25.90 2,271,300 0 0 0
KDM
28
28
28 28 28 7,000 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 2,100 0 0 0
KHD
16.5
16.5
16.55 16.55 16.55 0 0 0 0
KHG
5.5
5.5
5.55 5.55 5.48 5,802,000 0 0 0
KHP
9.7
9.7
9.69 9.69 9.64 23,400 0 0 0
KHS
12.8
12.8
12.72 12.81 12.13 6,800 0 0 0
KHW
25.8
25.8
25.78 25.78 25.78 700 0 0 0
KIP
11.4
11.4
11.41 11.41 11.41 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.8
2.8
2.73 2.75 2.70 16,100 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
38.9
38.9
38.95 38.95 38.85 397,200 0 0 0
KSB
16.3
16.3
16.30 16.40 16.25 456,600 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
95.1
95.1
101.60 101.60 93.20 24,800 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 500 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.6
23.6
23.63 23.63 23.63 0 0 0 0
KTS
22.9
22.9
21.80 23.40 21.50 14,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
25.4
25.4
25.41 25.41 25.41 1,000 0 0 0
L12
5
5
5 5 5 100 0 0 0
L14
23.7
23.7
23.80 24 23.70 35,100 0 0 0
L18
19.4
19.4
19.28 19.44 18.72 56,600 0 0 0
L40
29.5
29.5
30.45 30.45 29.50 57,200 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17
17
17.50 17.50 17 8,900 0 0 0
LAI
9.5
9.5
9.42 9.50 9.33 6,100 0 0 0
LAS
16.7
16.7
16.90 17.10 16.70 271,200 0 0 0
LAW
29.8
29.8
29.80 29.80 29.80 0 0 0 0
LBE
18.5
18.5
18.41 18.53 18.35 5,200 0 0 0
LBM
29.8
29.8
29.90 29.95 29.50 14,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.24 9.48 9.24 1,102,400 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.6
3.6
3.58 3.58 3.51 508,400 0 0 0
LDP
8
8
8 8 7.80 43,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 4,100 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 0 0 0 0
LGL
5.7
5.7
5.60 5.77 5.56 108,400 0 0 0
LHC
48.5
48.5
48 48.45 47.80 3,200 0 0 0
LHG
26.3
26.3
26.13 26.31 26.13 25,800 0 0 0
LIC
28.2
28.2
28.50 29.60 28.20 8,000 0 0 0
LIG
3.7
3.7
3.80 3.80 3.70 43,500 0 0 0
LIX
29.8
29.8
29.69 30.12 29.69 20,500 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 100 0 0 0
LLM
20.8
20.8
20.10 20.80 20 2,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
12.6
12.6
12.58 12.58 12.58 100 0 0 0
LMC
4.9
4.9
4.80 5.40 4.60 1,500 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46
46
46.70 47.80 46 1,073,800 0 0 0
LPT
7.3
7.3
6.90 7.40 6.90 18,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.3
34.3
34 34.30 33.40 24,400 0 0 0
LSS
8.5
8.5
8.51 8.55 8.48 36,300 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
20.5
20.5
20.55 20.55 20.55 400 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
13.64 13.64 13 3,500 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
21.1
21.1
21.19 21.31 21.11 13,276,300 0 0 0
MBG
2.7
2.7
2.70 2.80 2.70 45,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.2
19.2
19.20 19.39 19.10 2,702,000 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.7
7.7
7.70 7.70 7.60 18,500 0 0 0
MCM
26.3
26.3
25.63 26.30 25.63 116,400 0 0 0
MCO
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
MCP
27.3
27.3
27.50 27.50 27.30 10,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.6
9.6
9.61 9.61 9.61 300 0 0 0
MDF
4.9
4.9
4.90 4.90 4.90 0 0 0 0
MDG
36.4
36.4
37.65 37.65 36.37 6,000 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
20.4
20.4
20.40 20.40 20.40 0 0 0 0
MEF
1.5
1.5
1.50 1.50 1.50 0 0 0 0
MEL
5.7
5.7
5.68 5.68 5.68 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.9
34.9
35.20 35.20 34.90 12,800 0 0 0
MGC
12.2
12.2
12.26 12.26 12.16 14,800 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
27.8
27.8
27.80 27.80 27.80 400 0 0 0
MHC
9.2
9.2
9.16 9.30 9.14 24,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.95 17.05 16.72 153,100 0 0 0
MKP
26.5
26.5
29.92 29.92 26.49 23,700 0 0 0
MKV
20.7
20.7
20.70 20.70 20.70 91,600 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.4
20.4
20.40 20.40 20 1,800 0 0 0
MML
32
32
32.50 32.80 32 39,100 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.1
16.1
16 16.30 16 14,600 0 0 0
MPT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
MPY
13.5
13.5
13.50 13.50 13.50 100 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20.3
20.3
20.10 20.30 19.30 6,100 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
10.4
10.4
10.54 10.58 10.38 14,655,100 0 0 0
MSH
36.9
36.9
36.17 36.85 36.12 250,400 0 0 0
MSN
79.8
79.8
80 80.40 79.30 5,211,800 0 0 0
MSR
45.2
45.2
46.03 46.32 45.15 1,031,200 0 0 0
MST
8.2
8.2
8.30 8.30 8.10 2,464,800 0 0 0
MTA
12.9
12.9
13.07 13.07 12.87 8,600 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 1,000 0 0 0
MTH
25.6
25.6
25.60 25.60 25.60 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 14,000 0 0 0
MTP
13.6
13.6
13.09 13.56 13.09 5,700 0 0 0
MTS
9.8
9.8
9.75 9.75 9.75 0 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 100 0 0 0
MVB
16.5
16.5
16.50 16.50 16.50 800 0 0 0
MVC
13.4
13.4
13.33 13.52 13.14 14,000 0 0 0
MVN
53.9
53.9
54 55 53.20 4,100 0 0 0
MWG
86.0
86.0
86.16 87.14 85.07 10,168,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.7
50.7
49.75 51.30 49.35 497,300 0 0 0
NAG
7.7
7.7
7.84 7.84 7.66 46,900 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
31.5
31.5
31.50 32 31.50 1,100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
15.0
15.0
15.01 15.01 15.01 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18
18
17.50 18 17.50 26,100 0 0 0
NBC
9.3
9.3
9.25 9.34 9.07 67,200 0 0 0
NBE
10.1
10.1
10.10 10.10 10.10 3,000 0 0 0
NBP
7.4
7.4
7.50 7.60 7.40 9,400 0 0 0
NBT
14.8
14.8
15.35 15.35 14.68 700 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
11.5
11.5
11.50 11.50 11.50 100 0 0 0
NCS
35.9
35.9
35.84 35.94 35.84 6,000 0 0 0
NCT
83.1
83.1
83.06 83.16 82.88 19,100 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
147.2
147.2
147.19 147.19 147.19 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.7
10.7
10.60 10.70 10.40 240,000 0 0 0
NDP
22.6
22.6
22.60 22.60 22.60 0 0 0 0
NDT
5
5
5.20 5.30 4.40 2,100 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
5.9
5.9
5.92 5.92 5.92 100 0 0 0
NED
7
7
6.90 7 6.90 46,000 0 0 0
NET
68
68
68 68 68 600 0 0 0
NFC
58.4
58.4
54.94 58.37 54.94 5,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
12.2
12.2
12.23 12.27 12.18 80,300 0 0 0
NHC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
NHH
10.1
10.1
10.25 10.30 10.10 28,200 0 0 0
NHT
11.7
11.7
11.63 11.75 11.22 20,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.2
13.2
13.24 13.24 13.24 0 0 0 0
NKG
13.4
13.4
13.45 13.73 13.36 3,601,200 0 0 0
NLG
28.0
28.0
28.01 28.60 27.86 1,634,300 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
47.0
47.0
47.38 47.62 46.36 33,300 0 0 0
NNT
55.9
55.9
55.87 55.87 55.87 0 0 0 0
NO1
5.4
5.4
5.46 5.47 5.42 18,900 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
12.8
12.8
12.96 12.96 12.77 1,100 0 0 0
NRC
6.7
6.7
6.50 6.70 6.40 1,640,300 0 0 0
NSC
73.5
73.5
73.52 73.52 73.52 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.6
5.6
5.80 5.80 5.50 130,100 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
11.80 11.80 11.80 1,000 0 0 0
NT2
26.3
26.3
26.30 26.45 26 778,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 400 0 0 0
NTL
15.9
15.9
15.85 15.95 15.70 199,800 0 0 0
NTP
49.6
49.6
48.92 49.74 48.44 318,300 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 200 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11
11
11 11.10 10.90 280,900 0 0 0
NVL
16.0
16.0
15.86 16.05 15.67 11,247,700 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
8.0
8.0
7.50 7.99 7.50 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.30 4.30 4.30 100 0 0 0
OCB
10.2
10.2
10.22 10.39 10.13 2,740,500 0 0 0
OCH
5.6
5.6
5.50 5.60 5.40 52,300 0 0 0
ODE
45.8
45.8
45.90 46 45.70 15,100 0 0 0
OGC
3.0
3.0
2.95 2.98 2.93 177,400 0 0 0
OIL
14.5
14.5
14.63 14.73 14.34 912,000 0 0 0
ONE
11
11
10.90 11 10.90 9,200 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.8
18.8
18.82 18.82 18.82 0 0 0 0
ORS
13.6
13.6
13.45 13.70 13.45 736,600 0 0 0
PAC
21.2
21.2
21.36 21.36 21 555,000 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.9
26.9
27.38 27.50 26.92 1,156,500 0 0 0
PAP
26.5
26.5
25.30 29 25.30 1,200 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 1,500 0 0 0
PAT
69.0
69.0
69.78 69.78 69.02 31,800 0 0 0
PBC
5.7
5.7
5.80 5.90 5.70 3,300 0 0 0
PBP
11.9
11.9
11.80 11.89 11.80 1,600 0 0 0
PBT
12.6
12.6
12.63 12.63 12.63 0 0 0 0
PC1
26.6
26.6
26.70 27.05 26.50 2,877,100 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.6
18.6
18.59 18.59 18.59 0 0 0 0
PCF
4
4
4 4 4 0 0 0 0
PCH
19.6
19.6
19.53 19.72 19.53 95,700 0 0 0
PCM
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
22.2
22.2
21.82 22.24 21.56 51,200 0 0 0
PDC
4.3
4.3
4.40 4.40 4.30 1,200 0 0 0
PDN
105.2
105.2
106.02 106.02 105.24 1,200 0 0 0
PDR
16.2
16.2
16.10 16.30 16.05 5,076,700 0 0 0
PEG
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
47.8
47.8
47.82 47.82 47.82 0 0 0 0
PET
45.0
45.0
45.86 46.14 44.76 367,700 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 27,000 0 0 0
PGB
11.2
11.2
10.98 11.16 10.98 56,100 0 0 0
PGC
12.7
12.7
12.74 12.78 12.69 12,500 0 0 0
PGD
25.3
25.3
25.25 25.25 25.25 12,000 0 0 0
PGI
18.4
18.4
18.37 18.37 18.37 0 0 0 0
PGN
7.6
7.6
8.10 8.10 7.20 22,100 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 100 0 0 0
PGV
21.1
21.1
20.81 21.17 20.81 7,400 0 0 0
PHC
5.0
5.0
5.05 5.05 5 30,600 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
63.9
63.9
63.92 63.92 63.92 100 0 0 0
PHP
35.0
35.0
34.79 35.38 34.70 54,700 0 0 0
PHR
33.6
33.6
33.59 33.97 33.32 121,700 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 100 0 0 0
PIA
24.5
24.5
24.50 24.50 24.50 0 0 0 0
PIC
15.7
15.7
15.05 15.70 15.05 700 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
8
8
7.75 8 7.22 400 0 0 0
PIV
7.4
7.4
7.40 8.10 7.20 862,800 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 0 0 0 0
PJS
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PJT
7.7
7.7
8.05 8.05 7.73 3,600 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PLC
23.4
23.4
23.30 23.80 23.30 161,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 3,900 0 0 0
PLP
4.8
4.8
4.53 4.84 4.53 143,500 0 0 0
PLX
38.1
38.1
38.71 38.91 37.94 1,765,400 0 0 0
PMB
10.6
10.6
10.63 10.63 10.63 1,300 0 0 0
PMC
126.9
126.9
128.46 128.46 126.61 3,400 0 0 0
PMG
7.3
7.3
7.30 7.30 7.30 0 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
13.4
13.4
13.80 13.80 13.40 300 0 0 0
PMS
39.0
39.0
40.36 40.36 38.63 15,700 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 200 0 0 0
PMW
34.3
34.3
34.30 34.30 34.30 0 0 0 0
PNC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PND
6
6
5 6 5 2,600 0 0 0
PNG
22.4
22.4
22.43 22.43 22.43 0 0 0 0
PNJ
76.7
76.7
74.33 76.67 74.33 1,866,600 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
15.20 15.30 15.20 4,900 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 100 0 0 0
POV
7.5
7.5
7.69 7.69 7.30 1,800 0 0 0
POW
13.2
13.2
13.30 13.35 13.10 7,217,800 0 0 0
PPC
10.2
10.2
10.20 10.20 10.05 574,200 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
25.16 25.35 24.98 11,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PPY
6.0
6.0
6.33 6.33 6.00 5,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
14.90 15 13.50 22,100 0 0 0
PRE
22.3
22.3
22.34 22.34 22.34 0 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.4
10.4
10 10.40 10 400 0 0 0
PSB
5.9
5.9
5.80 5.90 5.80 8,600 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.2
14.2
14.23 14.85 13.85 88,900 0 0 0
PSE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSI
8.3
8.3
8 8.40 8 675,600 0 0 0
PSL
9.9
9.9
9.80 9.90 9.80 800 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
7.7
7.7
7.69 7.69 7.51 14,200 0 0 0
PTB
38.8
38.8
38.18 39.06 37.76 264,800 0 0 0
PTC
7.8
7.8
7.80 7.86 7.80 19,300 0 0 0
PTD
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
29.3
29.3
27.60 29.40 27.60 700 0 0 0
PTL
2.7
2.7
2.79 2.79 2.71 3,600 0 0 0
PTM
8.4
8.4
8.57 8.57 8 6,200 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 0 0 0 0
PTS
8.6
8.6
8.52 8.61 8.33 6,100 0 0 0
PTT
9.7
9.7
8.40 9.70 8.40 200 0 0 0
PTV
5.8
5.8
5.70 5.90 5.70 19,600 0 0 0
PV2
2.2
2.2
2.10 2.20 2.10 22,200 0 0 0
PVB
28.6
28.6
29 29.60 28.30 65,600 0 0 0
PVC
16.7
16.7
16.80 17 16.60 472,100 0 0 0
PVD
19.7
19.7
20.01 20.13 19.68 1,833,000 0 0 0
PVE
3
3
3 3 3 0 0 0 0
PVG
6.6
6.6
6.50 6.60 6.50 55,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.7
68.7
68.61 69.49 67.99 33,400 0 0 0
PVM
19.2
19.2
18.90 19.20 18.90 11,000 0 0 0
PVO
6.9
6.9
7.10 7.10 6.90 10,300 0 0 0
PVP
14.8
14.8
14.99 15.28 14.75 530,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.9
31.9
29.42 32.75 29.42 2,083,300 0 0 0
PVT
19.6
19.6
19.82 20 19.59 2,323,300 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
6.5
6.5
6.50 6.50 6.50 100 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PXA
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PXL
13.1
13.1
13.20 13.50 13.10 73,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
QCC
20.1
20.1
20.06 20.06 20.06 0 0 0 0
QCG
14
14
14.05 14.10 13.75 291,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 6,700 0 0 0
QNC
5.4
5.4
5.60 5.60 5.40 200 0 0 0
QNP
31.1
31.1
33.07 33.07 31.06 3,500 0 0 0
QNS
44.2
44.2
44.52 44.92 44.03 134,800 0 0 0
QNT
7.3
7.3
7.30 7.30 7.30 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
14.8
14.8
14.79 14.79 14.79 0 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 600 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 200 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
13.2
13.2
13 13.40 12.90 372,800 0 0 0
RAL
84.1
84.1
83.82 84.29 83.82 6,700 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
RCC
20.8
20.8
20.80 20.80 20.80 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.1
11.1
10.20 11.08 10.20 9,500 0 0 0
REE
56.8
56.8
55.83 56.96 55.65 1,356,300 0 0 0
RIC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 100 0 0 0
RYG
9.9
9.9
9.85 10.04 9.76 589,300 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33.6
33.6
33.64 33.73 33.64 1,500 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 100 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9 9.20 9 124,700 0 0 0
SAB
42.6
42.6
42.57 42.94 42.43 249,100 0 0 0
SAC
11.3
11.3
11.38 11.38 11.28 2,500 0 0 0
SAF
52.0
52.0
52.52 52.52 51.10 800 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.5
6.5
6.42 6.50 6.42 48,600 0 0 0
SAS
32.9
32.9
33.13 33.13 32.60 17,700 0 0 0
SAV
13.7
13.7
13.67 13.67 13.67 400 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 800 0 0 0
SBA
26.8
26.8
26.37 26.79 26.37 4,500 0 0 0
SBB
15.5
15.5
15.54 15.54 15.54 200 0 0 0
SBD
6.8
6.8
7.12 7.12 6.84 2,900 0 0 0
SBG
9.8
9.8
9.83 9.88 9.63 67,500 0 0 0
SBH
42.5
42.5
42.50 42.50 42.40 400 0 0 0
SBL
5.9
5.9
5.70 5.90 5.70 300 0 0 0
SBM
32.5
32.5
32.47 32.47 32.47 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 5.20 163,500 0 0 0
SBT
20.6
20.6
20.65 20.65 20.45 447,400 0 0 0
SBV
6.8
6.8
6.53 6.84 6.51 7,900 0 0 0
SC5
14.7
14.7
14.70 14.70 14.70 100 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
69.7
69.7
69.40 69.70 69.10 21,200 0 0 0
SCI
9.8
9.8
10 10 9.80 8,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 800 0 0 0
SCL
18.5
18.5
18.55 18.63 18.21 107,600 0 0 0
SCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SCR
6.2
6.2
6.23 6.27 6.19 1,048,200 0 0 0
SCS
51.2
51.2
51.60 51.60 51.12 105,500 0 0 0
SD2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SD3
8.1
8.1
7.70 8.10 7.70 1,500 0 0 0
SD5
7.4
7.4
7.40 7.40 7.20 5,100 0 0 0
SD6
2.1
2.1
2.10 2.10 2.10 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
11
11
10.90 11.10 10.90 25,200 0 0 0
SDC
5.2
5.2
5.18 5.18 5.18 100 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
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
19.9
19.9
19.85 19.85 19.85 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SDV
30.0
30.0
29.99 29.99 29.99 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
48
48
46.70 48 46.70 4,800 0 0 0
SEB
46.5
46.5
46.47 46.47 46.47 100 0 0 0
SED
16.6
16.6
16.63 16.63 16.45 3,600 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 200 0 0 0
SFG
10.5
10.5
10.11 10.59 10.11 12,800 0 0 0
SFI
27.9
27.9
27.87 27.92 27.83 12,200 0 0 0
SFN
19.8
19.8
19.75 19.75 19.75 0 0 0 0
SGB
12.5
12.5
12.60 12.60 12.50 10,800 0 0 0
SGC
102.5
102.5
95.12 102.45 94.62 22,500 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
22.90 22.90 22.90 300 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
51.5
51.5
51.60 51.60 50.80 5,600 0 0 0
SGP
24.7
24.7
25.50 25.50 24.50 56,000 0 0 0
SGR
12.9
12.9
13.04 13.08 12.63 232,200 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.4
15.4
15.40 15.50 15.05 6,300 0 0 0
SHA
4
4
3.95 4 3.87 800 0 0 0
SHB
15.3
15.3
15.20 15.30 15.15 47,390,400 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 400 0 0 0
SHE
6.8
6.8
6.80 6.80 6.80 500 0 0 0
SHI
14.4
14.4
14.50 14.50 13.95 356,300 0 0 0
SHN
3.8
3.8
3.70 3.80 3.60 5,200 0 0 0
SHP
32.3
32.3
32.40 32.40 32.16 6,600 0 0 0
SHS
18.1
18.1
17.10 18.30 17.10 8,811,200 0 0 0
SID
15.4
15.4
15.40 15.40 15.40 100 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 200 0 0 0
SIV
38.1
38.1
42.78 42.78 38.12 600 0 0 0
SJ1
11.0
11.0
10.99 10.99 10.99 500 0 0 0
SJD
14
14
14 14 13.95 44,200 0 0 0
SJE
15.6
15.6
15.80 15.80 15.50 16,900 0 0 0
SJG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
SJS
53.3
53.3
52 53.30 52 41,200 0 0 0
SKG
8.9
8.9
8.79 9.06 8.79 118,100 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 1,000 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
24.2
24.2
23.96 24.24 23.96 1,300 0 0 0
SLS
160.4
160.4
160.20 160.40 160 1,100 0 0 0
SMA
9.5
9.5
9.63 10 9.50 35,800 0 0 0
SMB
39.0
39.0
39.46 39.56 38.97 7,700 0 0 0
SMC
13.5
13.5
13.40 13.60 13.25 342,600 0 0 0
SMN
9.1
9.1
8.52 9.09 8.52 500 0 0 0
SMT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.9
30.9
30.90 30.90 30.30 2,400 0 0 0
SP2
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SPB
15
15
15 15 15 1,000 0 0 0
SPC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
9.0
9.0
9.04 9.04 9.04 1,500 0 0 0
SPV
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 1,700 0 0 0
SRC
41.1
41.1
38.19 41.09 36.74 500 0 0 0
SRF
6.6
6.6
6.22 6.79 6.17 35,400 0 0 0
SSB
14.0
14.0
13.94 14.02 13.82 2,195,800 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
SSH
76.2
76.2
76.20 76.20 76.20 0 0 0 0
SSI
23.1
23.1
22.86 23.34 22.86 23,633,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.35 3.36 3.31 132,400 0 0 0
STB
64.2
64.2
64.50 65.20 64.10 2,566,400 0 0 0
STC
14.8
14.8
14.80 14.80 14.80 0 0 0 0
STG
38.2
38.2
38.15 38.15 35.70 3,200 0 0 0
STH
21.7
21.7
21 21.70 21 164,900 0 0 0
STK
13.0
13.0
12.91 13.27 12.86 11,300 0 0 0
STP
7.6
7.6
7.60 7.60 7.60 1,000 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
17.69 17.69 17.35 1,400 0 0 0
SVD
3.3
3.3
3.30 3.32 3.20 5,500 0 0 0
SVG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2 2.10 2 67,000 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 500 0 0 0
SWC
25.3
25.3
25.50 25.50 25.30 1,900 0 0 0
SZB
37.8
37.8
37.57 37.75 37.48 13,200 0 0 0
SZC
27.5
27.5
27.56 27.84 27.32 441,700 0 0 0
SZE
7.5
7.5
7.42 7.51 7.23 3,500 0 0 0
SZG
34.4
34.4
34.43 34.43 34.43 0 0 0 0
SZL
29.1
29.1
28.40 29.63 28.06 58,000 0 0 0
TA6
5
5
5.10 5.10 5 1,500 0 0 0
TA9
10.2
10.2
10.35 10.35 10.17 6,500 0 0 0
TAB
27.5
27.5
27.50 27.50 27.50 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.4
33.4
33.00 33.47 32.86 1,000 0 0 0
TBD
111.4
111.4
111.37 111.37 111.37 0 0 0 0
TBR
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.9
31.9
31.73 32.22 31.68 12,615,300 0 0 0
TCH
15.5
15.5
15.55 15.77 15.41 5,979,500 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.5
31.5
31.20 31.52 31.15 40,700 0 0 0
TCM
22.0
22.0
22.17 22.17 21.85 360,900 0 0 0
TCO
13.7
13.7
13.30 13.80 13.20 369,700 0 0 0
TCR
2.6
2.6
2.53 2.55 2.53 1,200 0 0 0
TCT
19.6
19.6
19.55 19.60 19.55 1,700 0 0 0
TCW
29.2
29.2
28.87 29.15 28.87 1,200 0 0 0
TDB
40.2
40.2
40.32 40.32 40.22 1,400 0 0 0
TDC
10.1
10.1
10.10 10.15 10.10 54,100 0 0 0
TDF
9
9
9 9 9 1,000 0 0 0
TDG
2.7
2.7
2.69 2.69 2.63 155,900 0 0 0
TDH
3.7
3.7
3.73 3.78 3.69 32,600 0 0 0
TDM
56.0
56.0
55.01 59.09 52.48 9,700 0 0 0
TDP
26.8
26.8
26.82 26.82 26.45 134,500 0 0 0
TDS
8.4
8.4
8.30 8.40 8.30 7,900 0 0 0
TDT
7.1
7.1
7.15 7.15 6.97 24,700 0 0 0
TDW
46.3
46.3
46.25 46.25 45.40 600 0 0 0
TED
67.6
67.6
67.61 67.61 67.61 0 0 0 0
TEG
5.9
5.9
5.90 5.91 5.90 42,700 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
49.5
49.5
48.39 49.53 48.39 1,900 0 0 0
TGP
6
6
6 6 6 0 0 0 0
TH1
5.2
5.2
5.20 5.20 5.20 8,100 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.4
31.4
31.40 31.50 31.20 3,100 0 0 0
THG
38.9
38.9
38.64 38.90 38.64 37,000 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THS
9.3
9.3
9.27 9.27 9.27 100 0 0 0
THT
8.3
8.3
8.29 8.47 8.29 50,200 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 0 0 0 0
TID
19.7
19.7
17.67 19.74 15.79 22,800 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
6.6
6.6
6.80 6.90 6.60 720,200 0 0 0
TIN
172.9
172.9
165 180 164.70 28,400 0 0 0
TIP
16.8
16.8
16.95 16.95 16.76 22,000 0 0 0
TIS
5.1
5.1
5 5.10 4.90 22,600 0 0 0
TIX
39.8
39.8
39.81 39.81 39.81 1,000 0 0 0
TJC
19.9
19.9
19.96 19.96 18.50 157,700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.6
12.6
12.54 12.63 11.20 3,200 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.3
8.3
8.37 8.37 8.33 224,400 0 0 0
TLG
49.6
49.6
49.67 49.96 48.98 161,300 0 0 0
TLH
4.8
4.8
4.77 4.82 4.76 184,300 0 0 0
TLP
7
7
7 7 6.70 1,500 0 0 0
TMB
54.3
54.3
54.52 54.61 54.33 3,600 0 0 0
TMC
7.1
7.1
7.08 7.08 7.08 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
51.2
51.2
49.83 51.56 49.83 1,500 0 0 0
TMS
40.5
40.5
40.50 40.50 40.50 0 0 0 0
TMT
13.8
13.8
14.95 14.95 13.60 150,800 0 0 0
TMW
21.4
21.4
21.45 21.45 21.45 0 0 0 0
TMX
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TN1
13.9
13.9
13.77 13.95 13.77 6,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TNC
32.5
32.5
32.50 32.50 32.50 200 0 0 0
TNG
21.1
21.1
21.12 21.30 20.94 870,100 0 0 0
TNH
10.3
10.3
10.05 10.45 10.05 182,000 0 0 0
TNI
5.3
5.3
5.40 5.40 5.10 34,400 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
11.1
11.1
10.40 11.05 10.10 988,000 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
184.1
184.1
178.19 185.63 176.33 101,800 0 0 0
TOT
13.9
13.9
13.93 14.10 13.84 8,700 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 1,300 0 0 0
TPB
16.4
16.4
16.25 16.50 16.25 6,485,400 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
38.3
38.3
38.22 38.27 37.98 39,400 0 0 0
TRC
17.4
17.4
17.42 17.49 17.30 18,200 0 0 0
TRS
24.9
24.9
24.86 24.86 24.86 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 0 0 0 0
TSB
19.1
19.1
19.20 19.20 19.10 5,800 0 0 0
TSC
2.4
2.4
2.37 2.42 2.37 60,800 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
34.9
34.9
34.85 34.85 34.85 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
4.9
4.9
4.77 4.86 4.77 3,400 0 0 0
TTA
11.3
11.3
11.30 11.40 11.15 126,700 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 7,700 0 0 0
TTD
65.0
65.0
64.98 64.98 64.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.7
2.7
2.64 2.68 2.63 716,100 0 0 0
TTG
11.5
11.5
11.50 11.50 11.50 2,100 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 17,300 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TTN
14.8
14.8
14.83 14.93 14.74 21,400 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
30.5
30.5
32.50 32.80 30 124,300 0 0 0
TV2
36.2
36.2
36.05 36.50 36.05 136,800 0 0 0
TV3
16.2
16.2
16.43 16.43 16.24 3,200 0 0 0
TV4
15.2
15.2
15.30 15.30 15.20 300 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 100 0 0 0
TVB
7.6
7.6
7.60 7.66 7.58 17,900 0 0 0
TVC
7.9
7.9
7.80 7.90 7.80 9,300 0 0 0
TVD
9.6
9.6
9.58 9.67 9.49 69,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
86.4
86.4
86.41 86.41 86.41 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
8.3
8.3
8.30 8.40 8.20 342,300 0 0 0
TVS
13.0
13.0
12.99 12.99 12.71 52,000 0 0 0
TVT
15.0
15.0
15.11 15.11 15.01 700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.40 4.50 4.20 13,200 0 0 0
TYA
16.8
16.8
16.89 16.89 16.57 3,300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.90 6.80 22,000 0 0 0
UDL
24.9
24.9
24.89 24.89 24.89 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
66
66
63.50 66 63.30 9,300 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8
8
8 8 8 0 0 0 0
UPC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
UPH
4.8
4.8
4 4.80 4 500 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.57 16.57 16.57 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
11.4
11.4
11.40 11.40 11.40 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAV
32.0
32.0
32.01 32.01 32.01 0 0 0 0
VBC
19.9
19.9
19.93 19.93 19.93 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.2
15.2
15.20 15.20 15.20 0 0 0 0
VC1
16
16
16 16 16 0 0 0 0
VC2
4.8
4.8
4.90 4.90 4.80 116,900 0 0 0
VC3
24.7
24.7
24.47 24.65 24.19 1,715,300 0 0 0
VC6
19.1
19.1
19.09 19.09 19.09 2,300 0 0 0
VC7
8.2
8.2
8.20 8.20 8.10 105,000 0 0 0
VC9
5.6
5.6
5.90 6 5.40 80,300 0 0 0
VCA
7
7
7 7 7 100 0 0 0
VCB
59.6
59.6
59.11 60.00 59.01 6,442,900 0 0 0
VCC
10.2
10.2
10.10 10.20 10.10 10,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
310.7
310.7
310.90 310.90 310.60 400 0 0 0
VCG
19.7
19.7
19.77 20.17 19.68 5,261,900 0 0 0
VCI
27.4
27.4
27.30 27.75 27.25 6,324,700 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
24
24
24.20 24.20 23.80 20,500 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
38.0
38.0
37.92 38.11 37.83 82,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
27.9
27.9
27.90 27.90 27.90 0 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
41.7
41.7
41.65 41.65 41.65 100 0 0 0
VDS
15
15
14.95 15.10 14.80 492,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 1,100 0 0 0
VE3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.6
3.6
3.60 3.60 3.50 1,200 0 0 0
VEA
33.5
33.5
33.40 33.70 33.40 159,600 0 0 0
VEC
24.8
24.8
26.60 26.60 24.80 1,400 0 0 0
VEF
107
107
107.90 109.30 107 17,900 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 100 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.8
47.8
47.51 47.89 47.51 5,700 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
43.5
43.5
43.27 43.93 43.08 409,900 0 0 0
VGG
40.3
40.3
40.24 40.34 40.24 3,000 0 0 0
VGI
89.4
89.4
90.13 90.13 88.69 359,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.80 25.80 25.30 17,200 0 0 0
VGR
70.4
70.4
68.49 70.54 68.49 1,300 0 0 0
VGS
24.2
24.2
23.65 24.23 23.46 325,200 0 0 0
VGT
11.8
11.8
11.99 12.09 11.80 698,300 0 0 0
VGV
42.3
42.3
42.30 42.30 42.30 400 0 0 0
VHC
62.7
62.7
61.50 62.80 60.80 1,518,100 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3.20 3.20 3 364,600 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 85,100 0 0 0
VHH
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VHL
11
11
11 11 11 0 0 0 0
VHM
69.9
69.9
65.77 69.86 63.31 6,841,800 0 0 0
VIB
15.2
15.2
15.11 15.15 14.98 4,624,000 0 0 0
VIC
191
191
186.50 191 178.10 5,425,000 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 1,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.8
14.8
14.84 14.84 14.46 2,400 0 0 0
VIG
4.6
4.6
4.70 4.80 4.60 47,300 0 0 0
VIM
10.1
10.1
9.35 10.08 8.89 1,300 0 0 0
VIN
15.1
15.1
15.07 15.07 15.07 0 0 0 0
VIP
10.6
10.6
10.68 10.72 10.59 92,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.4
24.4
24.39 24.39 24.39 500 0 0 0
VIW
31
31
32 32 30.70 65,700 0 0 0
VIX
16.6
16.6
16.33 16.86 16.10 42,443,200 0 0 0
VJC
134.8
134.8
135.31 136 133.23 920,700 0 0 0
VLA
9.2
9.2
9.18 9.18 9.18 0 0 0 0
VLB
44.7
44.7
45.21 45.78 44.73 19,100 0 0 0
VLC
13.7
13.7
13.50 13.90 13.50 130,400 0 0 0
VLG
8.5
8.5
8.20 8.50 8.20 1,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.30 4.50 4.20 15,300 0 0 0
VMD
15
15
15 15 14.90 12,400 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.6
59.6
59.58 59.58 59.58 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.0
16.0
16.03 16.03 16.03 100 0 0 0
VNB
14.6
14.6
14.70 14.70 14.60 2,200 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 100 0 0 0
VND
16.7
16.7
16.55 16.80 16.55 7,920,700 0 0 0
VNF
13.6
13.6
13.81 13.81 13.54 2,400 0 0 0
VNG
7
7
6.72 7 6.70 1,700 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VNL
19.3
19.3
19.25 19.30 19.25 1,100 0 0 0
VNM
59.5
59.5
59.45 60.42 59.35 3,251,900 0 0 0
VNP
18.8
18.8
18.77 19.15 18.57 21,200 0 0 0
VNR
18.6
18.6
18.65 18.65 18.47 14,200 0 0 0
VNS
8.0
8.0
8.01 8.01 7.95 7,600 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 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
319
319
320 335 319 700 0 0 0
VOS
13.0
13.0
13.15 13.15 12.90 718,700 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.6
27.6
28.00 28.00 27.56 14,857,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.7
21.7
21.67 22.18 21.67 7,700 0 0 0
VPG
3.6
3.6
3.60 3.63 3.60 316,800 0 0 0
VPH
3.6
3.6
3.57 3.64 3.57 33,600 0 0 0
VPI
55.3
55.3
55.55 55.91 55.27 5,706,700 0 0 0
VPL
85.3
85.3
83 86.80 81.10 1,344,300 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VPS
8.2
8.2
8.50 8.51 8.09 11,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17
17
17 17 17 0 0 0 0
VRC
12.7
12.7
12.50 12.70 12.50 1,400 0 0 0
VRE
28.4
28.4
27.62 28.49 27.19 6,682,700 0 0 0
VRG
16.1
16.1
16.04 16.51 15.95 3,100 0 0 0
VSA
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VSC
23.5
23.5
23.50 24 23.25 3,432,200 0 0 0
VSE
8.1
8.1
8 8.10 8 3,000 0 0 0
VSF
26.6
26.6
26.70 30.70 26 15,400 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.31 41.31 41.03 8,600 0 0 0
VSI
28
28
28 28 28 1,500 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
14.1
14.1
14.67 15.06 14.07 4,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.5
1.5
1.50 1.50 1.50 0 0 0 0
VTB
14.4
14.4
14.50 14.50 14.40 1,100 0 0 0
VTC
9.6
9.6
9.48 9.73 9.16 3,200 0 0 0
VTD
6.1
6.1
6.10 6.20 6 1,847,600 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.1
38.1
37.84 38.07 37.77 2,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.65 10.74 10.65 178,000 0 0 0
VTP
60.3
60.3
60.33 61.26 60.24 266,300 0 0 0
VTQ
6.6
6.6
6.60 6.60 6.60 100 0 0 0
VTR
10.7
10.7
10.50 11.10 10.50 59,400 0 0 0
VTV
14.9
14.9
15 15 14.90 16,000 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
19.9
19.9
19.90 20 19.90 784,000 0 0 0
VUA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
10
10
9.40 10 9.40 300 0 0 0
VWS
14.7
14.7
14.74 14.74 14.74 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
39.1
39.1
39.10 39.10 39.10 0 0 0 0
WCS
279.9
279.9
279.90 279.90 279.90 100 0 0 0
WSB
54.8
54.8
54.66 54.85 53.15 2,500 0 0 0
WSS
6.3
6.3
6.30 6.30 6.10 38,800 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 5,000 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 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
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
15
15
15 15 15 0 0 0 0
YBC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
YBM
10.4
10.4
10.15 10.35 10.15 3,500 0 0 0
YEG
9.6
9.6
9.63 9.67 9.53 518,800 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
2,009.0
2,009.0
0 0 0 308,506,334 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |