DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/04/2026

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 22/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
31.9
31.9
31.88 31.88 31.88 300 0 0 0
AAA
6.7
6.7
6.78 6.78 6.73 859,100 0 0 0
AAH
3.2
3.2
3.20 3.30 3.10 377,100 0 0 0
AAM
6.2
6.2
6.23 6.33 6.19 10,400 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 299,100 0 0 0
AAT
2.9
2.9
2.90 2.93 2.90 9,400 0 0 0
ABB
13.0
13.0
12.96 12.96 12.78 225,400 0 0 0
ABC
11.1
11.1
11.10 11.20 11 34,000 0 0 0
ABI
19.8
19.8
19.80 19.80 16.80 36,500 0 0 0
ABR
12.3
12.3
12.34 12.34 12.34 0 0 0 0
ABS
2.9
2.9
2.94 2.99 2.91 176,500 0 0 0
ABT
59.7
59.7
59.80 60.10 59.70 6,000 0 0 0
ABW
10.4
10.4
10.40 10.50 10.40 100,900 0 0 0
ACB
20.3
20.3
20.46 20.51 20.29 8,805,900 0 0 0
ACC
13
13
12 13.30 12 16,400 0 0 0
ACE
35.6
35.6
35.74 35.74 35.55 400 0 0 0
ACL
13.2
13.2
12.50 13.40 12.45 2,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
ACV
44.9
44.9
45.20 45.40 44.60 537,900 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.9
8.9
8.87 8.87 8.87 0 0 0 0
ADS
8.2
8.2
8.42 8.42 7.88 138,300 0 0 0
AG1
11.9
11.9
11.91 11.91 11.91 0 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.4
11.4
11.36 11.45 11.32 216,700 0 0 0
AGP
33.8
33.8
33.75 33.75 33.48 1,100 0 0 0
AGR
14.7
14.7
14.70 14.85 14.65 217,700 0 0 0
AGX
279.1
279.1
274.18 279.08 260.47 16,700 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 2,500 0 0 0
AIG
38.1
38.1
37.98 38.50 37.12 13,100 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
7.4
7.4
7.50 7.50 7.40 5,000 0 0 0
AMC
11.2
11.2
11.19 11.19 11.19 100 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 200 0 0 0
AMP
11.1
11.1
11.10 11.10 11.10 100 0 0 0
AMS
9
9
9.20 9.40 8.90 26,600 0 0 0
AMV
1.8
1.8
1.80 1.90 1.80 353,100 0 0 0
ANV
24.9
24.9
24.80 25.05 24.60 515,400 0 0 0
APF
43.3
43.3
43.27 43.27 43.27 0 0 0 0
APG
5.1
5.1
5.10 5.13 5.07 261,000 0 0 0
APH
5.6
5.6
5.54 5.56 5.50 185,900 0 0 0
API
5.7
5.7
5.70 5.70 5.60 43,800 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.4
4.4
4.50 4.60 4.40 7,100 0 0 0
APS
6
6
6 6 5.90 56,800 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
17
17
17 17 17 0 0 0 0
ASM
5.7
5.7
5.72 5.73 5.62 192,400 0 0 0
ASP
5.6
5.6
5.54 5.69 5.54 47,700 0 0 0
AST
56.5
56.5
54.24 56.45 53.66 6,200 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
49
49.10 49.10 49 700 0 0 0
AVG
10
10
9.90 10 9.90 17,200 0 0 0
BAB
10.5
10.5
10.42 10.60 10.42 2,700 0 0 0
BAF
33.3
33.3
33.45 33.55 33.18 1,389,600 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
11.1
11.1
11.08 11.08 11.08 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
12.1
12.1
11.30 12.50 11.30 1,300 0 0 0
BBT
12.0
12.0
11.51 11.99 11.51 600 0 0 0
BCA
18.8
18.8
19.40 19.40 18.70 2,500 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 31,000 0 0 0
BCE
8.3
8.3
8.33 8.33 8.17 47,200 0 0 0
BCF
37.9
37.9
37.90 37.90 37.90 100 0 0 0
BCM
55.2
55.2
55.70 55.90 54.40 452,800 0 0 0
BCP
10.8
10.8
10 10.80 10 1,400 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
30.2
30.2
30.24 30.24 29.80 800 0 0 0
BDT
9.2
9.2
9.20 9.30 9.20 22,500 0 0 0
BDW
25.0
25.0
24.78 24.97 24.78 800 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
61.6
61.6
60.72 62.21 60.72 337,900 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 0 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
28.2
28.2
28.27 28.27 28.23 2,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.8
23.8
23.70 24 23.70 16,600 0 0 0
BID
37.2
37.2
37.56 37.56 37.19 3,619,600 0 0 0
BIG
7.1
7.1
7.31 7.92 7.04 1,957,900 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
16.5
16.5
16.32 16.71 16.32 11,300 0 0 0
BKG
2.6
2.6
2.57 2.60 2.55 18,400 0 0 0
BLI
9
9
8.90 9.40 8.80 31,900 0 0 0
BLN
5.8
5.8
5.81 5.81 5.81 100 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 0 0 0 0
BMC
13.3
13.3
13.30 13.45 13.20 15,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
14.9
14.9
15.01 15.01 14.81 169,600 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 100 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
141.9
141.9
141.88 144.72 140.18 106,000 0 0 0
BMS
14.2
14.2
14.88 14.88 14.22 132,600 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.4
6.4
6.20 6.40 6.10 55,700 0 0 0
BNW
15.5
15.5
15.51 15.51 15.51 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 4.10 100 0 0 0
BRC
11.4
11.4
11.15 11.38 11.15 2,600 0 0 0
BRR
16.7
16.7
16.49 16.69 16.49 1,900 0 0 0
BRS
23.0
23.0
22.57 23.04 22.57 3,100 0 0 0
BSA
20.4
20.4
20.40 20.40 20.30 500 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18
18
18 18 18 0 0 0 0
BSH
17.3
17.3
17.60 17.60 16.50 600 0 0 0
BSI
32.4
32.4
33 33 32.27 298,800 0 0 0
BSL
11.8
11.8
11.85 11.85 11.76 6,400 0 0 0
BSP
11.2
11.2
11.18 11.18 11.18 0 0 0 0
BSQ
15.6
15.6
15.64 15.64 15.64 200 0 0 0
BSR
25.7
25.7
26.06 26.20 25.66 5,460,700 0 0 0
BT1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.5
4.5
4.50 4.50 4.50 100 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
21.8
21.8
21.00 21.82 21.00 4,700 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BTP
8.4
8.4
8.40 8.44 8.38 18,300 0 0 0
BTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 100 0 0 0
BTV
13.2
13.2
13.24 13.24 13.24 100 0 0 0
BTW
67.4
67.4
67.44 67.44 67.44 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.8
70.8
71.20 72.30 70.60 453,900 0 0 0
BVL
13.3
13.3
14.17 14.25 13.33 1,300 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
26.3
26.3
26 26.50 24.70 88,800 0 0 0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
42.6
42.6
42.76 42.86 42.17 379,600 0 0 0
BWS
33.2
33.2
33.19 33.19 33.19 300 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
11.0
11.0
10.92 11.01 10.92 6,500 0 0 0
C47
9.2
9.2
9.30 9.49 9.05 30,200 0 0 0
C4G
7.1
7.1
7.20 7.20 7.10 246,800 0 0 0
C69
15.9
15.9
15.80 15.90 15.60 469,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 1,600 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.1
42.1
42.98 42.98 41.96 8,900 0 0 0
CAT
14.2
14.2
14.69 14.69 13.92 283,900 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
24.8
24.8
24.80 24.80 24.80 200 0 0 0
CC1
36.3
36.3
36.29 36.29 36.29 0 0 0 0
CCA
10.2
10.2
10.16 10.16 10.16 0 0 0 0
CCI
17.9
17.9
18.07 18.90 17.93 900 0 0 0
CCL
4.5
4.5
4.48 4.54 4.48 55,200 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.3
13.3
13.33 13.33 13.33 300 0 0 0
CCT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
18.6
18.6
18.40 18.60 17.80 671,100 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.0
29.0
30.14 30.73 28.98 23,500 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.5
13.5
13.13 13.52 13.13 1,800 0 0 0
CDR
4.1
4.1
4.10 4.10 4.10 2,700 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.2
16.2
16.10 16.48 16.10 6,625,900 0 0 0
CET
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 100 0 0 0
CGV
3
3
2.90 3 2.90 2,200 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.2
5.2
5.60 5.60 5.23 10,000 0 0 0
CHP
26.4
26.4
26.29 26.39 26.20 10,700 0 0 0
CHS
11
11
11 11 11 2,100 0 0 0
CI5
4.8
4.8
5.10 5.10 4.70 4,500 0 0 0
CIA
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CID
8.2
8.2
8.19 8.28 8.19 1,700 0 0 0
CIG
6.3
6.3
6.24 6.29 6.21 10,600 0 0 0
CII
19
19
18.60 19.30 18.60 16,730,600 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
52.4
52.4
52.24 52.49 52.24 1,600 0 0 0
CKD
28.7
28.7
28.73 29.69 28.73 300 0 0 0
CKG
8.5
8.5
8.60 8.60 8.53 24,300 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
53.5
53.5
53.93 53.93 53.45 200 0 0 0
CLH
20.3
20.3
20.31 20.31 20.31 0 0 0 0
CLL
27.4
27.4
27.31 27.45 27.31 4,700 0 0 0
CLM
56.3
56.3
56.27 56.27 56.27 0 0 0 0
CLW
46.3
46.3
46.28 46.28 46.28 300 0 0 0
CLX
14.1
14.1
14.21 14.21 14.12 32,900 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 100 0 0 0
CMD
18.0
18.0
18.03 18.03 18.03 300 0 0 0
CMF
420
420
420 420 420 0 0 0 0
CMG
28.5
28.5
28.45 29 28.10 406,900 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
17.2
17.2
18 18 17.20 200 0 0 0
CMN
22.1
22.1
22.07 22.07 22.07 0 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.5
6.5
6.39 6.49 6.30 22,600 0 0 0
CMT
12.9
12.9
13.70 13.70 12.90 200 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
16
16
16 16 16 0 0 0 0
CMX
6.0
6.0
5.93 5.99 5.93 36,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 100 0 0 0
CNG
23.8
23.8
23.80 23.80 23.60 4,300 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 0 0 0 0
COM
35.0
35.0
34.95 34.95 34.95 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
16.4
16.4
16.42 16.42 16.42 0 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
30.23 30.23 30.23 200 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 1,000 0 0 0
CRC
9.5
9.5
9.17 9.50 9.09 4,987,800 0 0 0
CRE
7.5
7.5
7.60 7.65 7.49 140,300 0 0 0
CSC
13.5
13.5
13.55 13.64 13.27 2,500 0 0 0
CSI
16.1
16.1
16.30 16.30 16.10 2,100 0 0 0
CSM
12.5
12.5
12.45 12.45 12.30 87,200 0 0 0
CSV
27
27
27.10 27.40 26.85 496,800 0 0 0
CT3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CT6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CTB
15.2
15.2
15.20 15.20 15.20 100 0 0 0
CTD
81.1
81.1
81.60 81.80 80.70 573,000 0 0 0
CTF
18
18
18.40 18.40 18 280,800 0 0 0
CTG
34.4
34.4
34.37 34.57 34.27 3,997,500 0 0 0
CTI
20
20
20.14 20.18 19.86 561,200 0 0 0
CTP
6.6
6.6
6.40 6.70 6.40 44,400 0 0 0
CTR
74.6
74.6
75.61 75.79 74.47 179,000 0 0 0
CTS
20.8
20.8
20.86 21.09 20.70 482,400 0 0 0
CTT
14.7
14.7
14.65 14.65 14.65 0 0 0 0
CTW
23.7
23.7
23.70 23.80 23.70 600 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.3
10.3
10.28 10.28 10.28 0 0 0 0
D2D
35.5
35.5
35.80 36 35.45 81,400 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
15.3
15.3
15.25 15.25 15.25 500 0 0 0
DAH
2.8
2.8
2.88 2.88 2.83 102,200 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.2
8.2
8.20 8.25 8.20 1,300 0 0 0
DBC
20.2
20.2
20.34 20.43 20.21 1,720,200 0 0 0
DBD
48.0
48.0
48.00 48.00 47.62 38,800 0 0 0
DBM
24.7
24.7
24.72 24.72 24.72 0 0 0 0
DBT
11.4
11.4
10.80 11.45 10.80 49,300 0 0 0
DC1
5.0
5.0
5.33 5.33 5.04 200 0 0 0
DC2
5.8
5.8
5.85 5.85 5.85 0 0 0 0
DC4
8.1
8.1
8.18 8.23 8.14 229,900 0 0 0
DCF
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCG
25.0
25.0
24.97 24.97 24.97 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
36.4
36.4
35.90 36.50 35.30 553,900 0 0 0
DCM
42.4
42.4
42.64 43.49 42.36 2,378,800 0 0 0
DCR
4
4
4 4 4 0 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
9.2
9.2
9.30 9.30 8.80 44,900 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 8 600 0 0 0
DDV
25.5
25.5
25.50 25.87 25.22 455,500 0 0 0
DFC
26.8
26.8
26.79 26.79 26.79 1,100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
48.9
48.9
47.87 50.46 47.87 4,246,300 0 0 0
DGT
4.4
4.4
4.40 4.40 4.20 86,200 0 0 0
DGW
45.6
45.6
45.05 45.60 44.70 1,106,400 0 0 0
DHA
42.8
42.8
42.82 43.01 42.78 28,800 0 0 0
DHB
15.3
15.3
16.90 16.90 15 200,900 0 0 0
DHC
32.3
32.3
32.31 32.97 32.31 194,900 0 0 0
DHD
28.0
28.0
28.76 28.76 28.02 4,200 0 0 0
DHG
94.2
94.2
94.48 95.62 93.91 13,600 0 0 0
DHM
7.1
7.1
7.20 7.30 7.10 10,200 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 10.70 400 0 0 0
DHT
69
69
71.90 71.90 69 2,900 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
13.3
13.3
13.44 13.58 13.30 4,446,400 0 0 0
DIH
8.1
8.1
8.26 8.26 8.09 10,300 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 4.70 4.50 255,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.79 2.80 2.73 944,400 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
57.7
57.7
56.54 57.69 56.54 300 0 0 0
DMN
6.4
6.4
6.36 6.57 6.36 16,600 0 0 0
DNA
22.9
22.9
22.94 22.94 22.94 100 0 0 0
DNC
57.8
57.8
57.82 57.82 57.82 100 0 0 0
DND
7.6
7.6
7.60 7.60 7.60 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
44.5
44.5
44.46 44.46 44.46 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.8
19.8
19.80 19.80 19.80 300 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
29.6
29.6
29.50 29.59 29.32 3,500 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
57.2
57.2
57.90 57.90 57.20 16,400 0 0 0
DPG
41.8
41.8
41.71 41.86 40.93 586,000 0 0 0
DPH
57
57
57 57 57 0 0 0 0
DPM
26.2
26.2
26.40 26.78 26.12 2,836,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.80 41.15 40.30 373,900 0 0 0
DQC
10.5
10.5
10.55 10.55 9.98 191,400 0 0 0
DRC
12.7
12.7
12.73 12.78 12.54 308,300 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.5
2.5
2.30 2.46 2.29 366,700 0 0 0
DRI
13
13
12.90 13.20 12.90 625,100 0 0 0
DRL
44.0
44.0
44.19 44.19 43.95 2,300 0 0 0
DS3
5.6
5.6
5.60 6.10 5.60 2,500 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.8
23.8
23.70 23.85 23.30 444,900 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
37.1
37.1
37.62 37.62 36.71 1,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
6.2
6.2
6.80 6.80 6.20 30,100 0 0 0
DTA
3.6
3.6
3.56 3.58 3.46 14,300 0 0 0
DTD
14.9
14.9
14.68 15.12 14.59 218,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 600 0 0 0
DTK
11.0
11.0
11.77 11.77 10.73 21,900 0 0 0
DTL
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DTP
94.7
94.7
94.72 94.72 90.46 2,700 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
8.5
8.5
8.20 8.70 8.20 467,000 0 0 0
DVN
19.3
19.3
19.27 19.46 19.27 14,000 0 0 0
DVP
66.2
66.2
66.53 66.53 66.17 5,000 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
17
17
17 17 17 0 0 0 0
DXG
12.9
12.9
12.94 13.11 12.85 8,187,400 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14
14
13.70 14 13.70 307,100 0 0 0
DXS
7.2
7.2
7.15 7.27 7.13 1,490,400 0 0 0
DXV
3.9
3.9
3.95 3.95 3.94 5,100 0 0 0
E12
3.9
3.9
3.90 3.90 3.90 100 0 0 0
E29
8.8
8.8
8.80 8.80 8.80 0 0 0 0
EBS
11
11
11 11 11 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
30.3
30.3
30.30 30.80 30 14,900 0 0 0
EFI
3.4
3.4
3.10 3.40 3 24,600 0 0 0
EIB
22.7
22.7
23 23.10 22.65 6,568,200 0 0 0
EIC
21.9
21.9
21.90 21.90 21.90 100 0 0 0
EID
20.8
20.8
20.80 20.80 20.80 0 0 0 0
EIN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ELC
17
17
16.90 17 16.76 307,100 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
18.75 19.03 18.75 600 0 0 0
EVE
9.4
9.4
9.39 9.39 9.39 1,000 0 0 0
EVF
13.6
13.6
13.75 13.85 13.55 3,736,200 0 0 0
EVG
6.3
6.3
6.38 6.49 6.34 421,100 0 0 0
EVS
4.9
4.9
4.90 5 4.80 75,300 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
3.15 3.15 3.12 14,800 0 0 0
FCN
13.2
13.2
13.50 13.60 13.20 782,900 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 100 0 0 0
FDC
18.8
18.8
17.60 18.80 17.60 1,500 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
19.6
19.6
20.37 20.47 19.49 7,800 0 0 0
FID
2
2
1.90 2 1.90 82,700 0 0 0
FIR
5.3
5.3
5.29 5.29 5.10 176,400 0 0 0
FIT
4.2
4.2
4.20 4.23 4.18 230,700 0 0 0
FMC
37.5
37.5
37.50 37.55 36.98 49,200 0 0 0
FOC
59.1
59.1
58.69 60.42 58.69 30,200 0 0 0
FOX
81.7
81.7
82.40 82.60 80.90 158,800 0 0 0
FPT
74.6
74.6
75.50 75.50 74.10 8,145,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 0 0 0 0
FRT
142.8
142.8
142 143.24 141.05 215,500 0 0 0
FSO
9.7
9.7
10.65 11.13 9.68 500 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
23.8
23.8
24.21 24.39 23.77 591,400 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.5
11.5
11.90 11.90 11.40 273,900 0 0 0
GAS
78.1
78.1
79 79.80 78.10 760,600 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 1,500 0 0 0
GCF
18.9
18.9
19 19 18.40 36,300 0 0 0
GDA
14.1
14.1
14.20 14.20 14 17,100 0 0 0
GDT
17.3
17.3
17.32 17.32 17.18 7,400 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
14.2
14.2
14.24 14.38 14.19 513,400 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
32.8
32.8
32.40 33.16 31.92 8,908,700 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
9.8
9.8
9.61 9.80 9.61 3,600 0 0 0
GIL
13.6
13.6
13.70 13.70 13.40 152,600 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
33.1
33.1
33.10 33.10 33.10 100 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 100 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
71.4
71.4
72.01 72.20 71.13 890,600 0 0 0
GMH
7.6
7.6
7.24 7.63 7.24 800 0 0 0
GMX
14.0
14.0
14.01 14.01 14.01 500 0 0 0
GND
20.2
20.2
20.23 20.23 20.23 100 0 0 0
GPC
2
2
2.10 2.10 2 7,900 0 0 0
GSM
26.5
26.5
26.50 26.50 26.50 0 0 0 0
GSP
10.2
10.2
10.23 10.32 10 122,200 0 0 0
GTA
8.6
8.6
8.65 8.65 8.65 100 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
32.8
32.8
32.80 32.80 32.20 1,974,400 0 0 0
GVT
94.2
94.2
94.23 94.23 94.23 100 0 0 0
H11
8.4
8.4
8.30 8.40 8.30 1,200 0 0 0
HAC
11
11
11 11 11 0 0 0 0
HAD
13.5
13.5
13.53 13.53 13.53 0 0 0 0
HAF
17.9
17.9
17.90 17.90 17.90 100 0 0 0
HAG
16.4
16.4
16.30 16.40 16.10 2,876,300 0 0 0
HAH
53.8
53.8
51.59 53.80 51.20 1,484,200 0 0 0
HAM
43
43
43 43 43 0 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 100 0 0 0
HAP
7
7
7.01 7.03 6.99 19,600 0 0 0
HAR
3.6
3.6
3.52 3.58 3.51 120,800 0 0 0
HAS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HAT
29.4
29.4
29.37 29.37 29.37 0 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 0 0 0 0
HAX
10.4
10.4
10.45 10.50 10.30 332,500 0 0 0
HBC
5
5
5 5.10 4.90 2,052,400 0 0 0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
5.75 5.75 5.75 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
22.1
22.1
22.56 22.56 22.07 400 0 0 0
HCD
6.4
6.4
6.40 6.40 6.29 15,100 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.5
23.5
23.54 23.84 23.32 10,048,900 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.4
10.4
10.40 10.40 10.40 0 0 0 0
HD6
8.2
8.2
8.07 8.16 8.07 1,400 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
5.9
5.9
6.36 6.45 5.91 69,300 0 0 0
HDB
26.6
26.6
26.60 26.70 26.25 11,107,400 0 0 0
HDC
16.0
16.0
16.22 16.22 15.96 1,892,900 0 0 0
HDG
25.2
25.2
25.32 25.45 25.05 1,182,600 0 0 0
HDM
35.0
35.0
35.15 35.53 34.96 2,700 0 0 0
HDP
23.6
23.6
23.60 23.60 23.60 0 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 100 0 0 0
HEC
34.5
34.5
34.75 34.75 34.25 1,900 0 0 0
HEJ
15.2
15.2
14.90 15.20 14.90 1,200 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
175.2
175.2
177.16 177.16 173.40 1,900 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
85
85
85 85 85 300 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.0
12.0
12.07 12.11 11.83 1,102,500 0 0 0
HHS
13
13
13.15 13.40 12.90 2,829,700 0 0 0
HHV
12.0
12.0
12.05 12.10 11.86 4,050,800 0 0 0
HID
4.6
4.6
4.77 4.77 4.50 336,100 0 0 0
HII
5.1
5.1
5.01 5.08 5.01 15,000 0 0 0
HIO
7.5
7.5
7.50 7.60 7.50 4,000 0 0 0
HJC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 0 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 13,200 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 0 0 0 0
HLC
11.5
11.5
11.37 11.46 11.18 3,700 0 0 0
HLD
16.6
16.6
16.09 16.67 16.09 300 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
10.9
10.9
10.88 10.88 10.88 1,200 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
15.93 15.93 15.93 0 0 0 0
HMR
9.9
9.9
10 10 9.90 200 0 0 0
HMS
35.6
35.6
35 36 35 5,500 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.9
10.9
11.20 11.20 10.90 5,300 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 0 0 0 0
HNG
6.6
6.6
6.50 6.60 6.40 2,321,500 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.80 7.80 7.70 385,800 0 0 0
HNP
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.10 4.20 4.10 27,100 0 0 0
HPB
20.9
20.9
21 21 20.90 2,700 0 0 0
HPD
16.7
16.7
16.50 16.70 16.50 5,000 0 0 0
HPG
25.6
25.6
25.95 26.09 25.50 27,745,600 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
68.9
68.9
68.87 68.87 68.87 0 0 0 0
HPT
27.5
27.5
27.30 27.50 27.30 9,500 0 0 0
HPW
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HPX
4.9
4.9
4.90 4.95 4.87 340,200 0 0 0
HQC
2.6
2.6
2.59 2.62 2.58 1,992,000 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
41.9
41.9
42.65 42.70 40.35 2,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.38 12.42 12.19 2,808,700 0 0 0
HSL
5.1
5.1
5.09 5.10 5.04 93,300 0 0 0
HSM
6.7
6.7
6.70 6.70 6.60 500 0 0 0
HSP
15.3
15.3
14.82 15.37 14.82 10,500 0 0 0
HSV
4.6
4.6
4.60 4.60 4.50 108,300 0 0 0
HT1
14.8
14.8
14.99 15.09 14.84 321,600 0 0 0
HTC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
HTE
3.3
3.3
3.20 3.30 3.20 1,900 0 0 0
HTG
34.5
34.5
34.24 34.57 34.24 1,800 0 0 0
HTI
22.0
22.0
22.07 22.07 21.80 36,300 0 0 0
HTL
23.1
23.1
23.10 23.10 23.10 0 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HTN
5.4
5.4
5.13 5.37 5.06 659,600 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
12.0
12.0
12.04 12.04 12.04 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
8.8
8.8
8.76 8.76 8.76 4,000 0 0 0
HU6
4.2
4.2
4.20 4.30 4.20 3,200 0 0 0
HUB
12.2
12.2
12.22 12.27 12.18 11,300 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.2
16.2
16.50 16.60 16.20 1,726,600 0 0 0
HVA
6.5
6.5
6.50 6.50 6.50 67,000 0 0 0
HVH
10.6
10.6
10.64 10.73 10.55 107,900 0 0 0
HVN
22.8
22.8
22.30 23 22.30 619,600 0 0 0
HVT
27.0
27.0
27.11 27.11 26.91 9,900 0 0 0
HWS
14.1
14.1
14.07 14.07 14.07 17,900 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
3
3
2.90 3 2.90 200 0 0 0
ICG
18.5
18.5
18.60 18.60 18 38,200 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
29.3
29.3
29.49 29.49 29.21 1,600 0 0 0
ICT
16.8
16.8
16.68 16.78 16.68 4,000 0 0 0
IDC
40.6
40.6
40.40 40.75 39.79 1,864,700 0 0 0
IDI
6.6
6.6
6.69 6.69 6.59 319,500 0 0 0
IDJ
4
4
3.90 4 3.90 187,400 0 0 0
IDP
267.5
267.5
267.54 267.54 267.54 3,000 0 0 0
IDV
23
23
22.90 23.60 22.90 9,500 0 0 0
IFS
16.7
16.7
16.69 16.69 16.69 500 0 0 0
IJC
9.7
9.7
9.76 9.81 9.62 1,833,800 0 0 0
ILA
5.5
5.5
5.60 5.70 5.50 12,200 0 0 0
ILB
20.1
20.1
20.19 20.19 20.10 7,100 0 0 0
ILC
6.9
6.9
6.90 6.90 6.90 200 0 0 0
ILS
19.3
19.3
18.70 19.50 18.60 52,100 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
50.6
50.6
54.00 54.00 50.55 59,200 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
38.3
38.3
39.10 39.10 38.30 300 0 0 0
IPA
13.5
13.5
13.65 13.65 13.39 25,500 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
23.2
23.2
23.22 23.22 23.22 100 0 0 0
IST
31.4
31.4
31.40 31.40 31.40 0 0 0 0
ITC
10.6
10.6
10.64 10.78 10.60 80,400 0 0 0
ITD
13.8
13.8
13.86 13.86 13.64 2,900 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 44,700 0 0 0
ITS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
IVS
6.5
6.5
6.56 6.56 6.46 26,600 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.3
4.3
4.30 4.30 4.25 141,900 0 0 0
KBC
34.4
34.4
34.15 34.70 34.10 2,431,800 0 0 0
KCB
11.4
11.4
11.57 11.66 11.38 36,600 0 0 0
KDC
47.5
47.5
47.90 47.90 45.30 464,000 0 0 0
KDH
25.7
25.7
25.85 25.85 25.45 3,029,200 0 0 0
KDM
28.3
28.3
28 28.30 26.60 6,400 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 3,700 0 0 0
KHD
16.5
16.5
16.55 16.55 16.55 0 0 0 0
KHG
5.4
5.4
5.45 5.50 5.41 4,388,500 0 0 0
KHP
9.5
9.5
9.46 9.50 9.46 11,500 0 0 0
KHS
12.3
12.3
12.30 12.64 12.30 9,100 0 0 0
KHW
25.8
25.8
25.78 25.78 25.78 100 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
2.7
2.7
2.73 2.74 2.72 33,500 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
37.1
37.1
38.60 38.60 36.60 405,400 0 0 0
KSB
16.2
16.2
16 16.15 15.90 614,000 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
97
97
91 99.60 91 22,300 0 0 0
KST
12.5
12.5
12.46 12.46 12.46 0 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
21.8
21.8
22.50 22.50 20.40 800 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 0 0 0 0
L12
5.2
5.2
5.20 5.20 5.20 100 0 0 0
L14
23.9
23.9
23.70 24 23.70 31,500 0 0 0
L18
19.2
19.2
19.28 19.28 18.80 18,100 0 0 0
L40
29.9
29.9
29.77 29.91 29.55 62,000 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
10.1
10.1
10.10 10.10 10.10 100 0 0 0
LAF
17
17
17 17 17 200 0 0 0
LAI
9.3
9.3
9.25 9.42 9.17 22,400 0 0 0
LAS
16.5
16.5
16.70 16.70 16.40 363,100 0 0 0
LAW
29
29
28.80 29 28.50 600 0 0 0
LBE
18.4
18.4
18.41 18.41 18.35 26,900 0 0 0
LBM
29.5
29.5
29.50 29.50 29.05 3,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.29 9.29 9.21 812,200 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.48 3.53 3.47 500,800 0 0 0
LDP
7.9
7.9
7.80 8 7.80 5,000 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 4.50 100 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 0 0 0 0
LGL
5.7
5.7
5.64 6 5.60 43,800 0 0 0
LHC
48.4
48.4
48 48.35 48 3,700 0 0 0
LHG
26.3
26.3
26.59 26.59 26.31 73,100 0 0 0
LIC
28.9
28.9
28.70 28.90 28.50 1,600 0 0 0
LIG
3.8
3.8
3.70 3.80 3.70 36,100 0 0 0
LIX
29.4
29.4
29.41 29.41 29.17 26,900 0 0 0
LKW
32.2
32.2
32.17 32.17 32.17 0 0 0 0
LLM
20.7
20.7
20.40 21 20.30 3,600 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 0 0 0 0
LMC
6.2
6.2
5.50 6.20 4.80 7,100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
47
47
47.35 47.35 46.15 1,627,100 0 0 0
LPT
7.5
7.5
7.50 7.80 7.40 21,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.5
34.5
33.60 35 33.50 47,800 0 0 0
LSS
8.5
8.5
8.50 8.50 8.43 46,200 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
20.5
20.5
20.64 20.64 20.55 3,000 0 0 0
MA1
33.2
33.2
33.20 33.20 33.20 300 0 0 0
MAC
13.3
13.3
13.09 13.27 13.09 800 0 0 0
MAS
34
34
34 34 34 1,000 0 0 0
MBB
21.0
21.0
21.11 21.15 20.90 8,424,700 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 190,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.7
18.7
18.91 19.10 18.72 2,331,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.8
7.8
7.70 7.80 7.60 24,100 0 0 0
MCM
26.8
26.8
26.54 26.78 26.25 69,400 0 0 0
MCO
5.5
5.5
5.40 5.50 5.40 7,200 0 0 0
MCP
27
27
27.20 27.20 27 400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.23 11,400 0 0 0
MDF
4.9
4.9
5 5 4.90 200 0 0 0
MDG
37.9
37.9
36.12 37.89 36.12 7,700 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
35.2
35.2
35 35.20 34.80 9,200 0 0 0
MGC
12.2
12.2
12.16 12.16 12.06 3,000 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 0 0 0 0
MGR
5
5
5 5 5 0 0 0 0
MH3
27.2
27.2
27.20 27.20 27.20 0 0 0 0
MHC
9.8
9.8
9.09 9.76 8.86 46,800 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.4
16.4
16.67 16.77 16.29 301,200 0 0 0
MKP
26.3
26.3
26.49 26.49 26.00 5,400 0 0 0
MKV
20.5
20.5
20.40 20.50 20.40 400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.3
20.3
20.30 20.30 20.30 0 0 0 0
MML
32
32
32.20 32.40 32 27,700 0 0 0
MNB
24.9
24.9
24.85 24.85 24.85 400 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.2
16.2
16 16.50 16 98,900 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.4
19.4
19.40 20 19.30 3,000 0 0 0
MRF
26.2
26.2
26.20 26.20 26.20 0 0 0 0
MSB
10.6
10.6
10.38 10.67 10.33 14,152,400 0 0 0
MSH
36.5
36.5
37.04 37.38 36.17 227,700 0 0 0
MSN
79
79
78.90 79.20 78.10 4,824,100 0 0 0
MSR
41.7
41.7
43.97 43.97 41.23 2,293,400 0 0 0
MST
8.1
8.1
8.20 8.20 8.10 1,759,400 0 0 0
MTA
12.8
12.8
13.07 13.07 12.77 2,800 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 400 0 0 0
MTH
25.4
25.4
25.40 25.40 25.40 100 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
MTP
13.2
13.2
13.19 13.19 13.19 0 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
14
14
14 14 14 300 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
13.8
13.8
14.09 14.09 13.71 34,100 0 0 0
MVN
53.9
53.9
54 54 52.10 5,200 0 0 0
MWG
85.1
85.1
84.09 85.07 83.50 9,172,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
51
51
50.60 51.30 50.10 568,400 0 0 0
NAG
7.9
7.9
7.94 8.03 7.84 227,300 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
31.6
31.6
31.60 31.60 31.60 0 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.9
14.9
14.91 14.91 14.91 400 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.2
18.2
17.90 18.20 17.85 11,900 0 0 0
NBC
8.9
8.9
8.97 9.16 8.79 96,400 0 0 0
NBE
10
10
10.20 10.20 10 1,500 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 300 0 0 0
NBT
15.0
15.0
14.87 14.96 14.87 800 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
10.8
10.8
11.50 11.50 10.80 2,100 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
85.3
85.3
86.54 86.54 85.35 5,200 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 1,000 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
10.4
10.4
10.50 10.50 10.20 249,100 0 0 0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
NDW
14.5
14.5
14.50 14.50 14.50 0 0 0 0
NDX
6.0
6.0
6.01 6.01 6.01 1,000 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 24,600 0 0 0
NET
67.4
67.4
67.80 68 66.50 1,000 0 0 0
NFC
61.1
61.1
61.15 61.15 61.15 1,100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.9
11.9
11.86 12 11.77 169,400 0 0 0
NHC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
NHH
10.3
10.3
10.35 10.35 10.15 4,100 0 0 0
NHT
12.4
12.4
12.04 12.44 12.04 12,000 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
13.2
13.2
13.32 13.32 13.14 3,161,900 0 0 0
NLG
27.9
27.9
27.57 27.96 27.57 993,600 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
45.9
45.9
46.84 46.84 45.67 34,600 0 0 0
NNT
55.9
55.9
55.87 55.87 55.87 500 0 0 0
NO1
5.5
5.5
5.55 5.63 5.49 6,800 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
11.1
11.1
11.14 11.14 11.14 0 0 0 0
NRC
6.6
6.6
6.50 6.70 6.50 1,279,700 0 0 0
NSC
74.3
74.3
74.68 74.68 73.81 4,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.3
5.3
5.40 5.40 5.20 160,600 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.4
12.4
12.40 12.40 12.40 5,500 0 0 0
NT2
25.4
25.4
25.90 25.90 25.35 1,189,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 0 0 0 0
NTL
15.8
15.8
15.80 15.95 15.70 338,600 0 0 0
NTP
49.7
49.7
49.01 50.14 49.01 146,400 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
12.5
12.5
10.14 12.53 10.14 200 0 0 0
NVB
11
11
11 11.10 10.90 74,400 0 0 0
NVL
17.4
17.4
16.47 17.44 16.47 41,300,600 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.6
7.6
7.57 7.57 7.57 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 100 0 0 0
OCB
10.0
10.0
9.96 10.04 9.87 1,339,300 0 0 0
OCH
6.1
6.1
5.60 6.10 5.50 262,900 0 0 0
ODE
45.9
45.9
46.10 46.10 45.90 14,800 0 0 0
OGC
3.2
3.2
2.95 3.15 2.95 1,203,400 0 0 0
OIL
14.6
14.6
14.73 15.12 14.53 2,116,400 0 0 0
ONE
11.4
11.4
12.70 12.70 11.40 9,400 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.5
18.5
18.57 18.57 18.49 2,000 0 0 0
ORS
13.4
13.4
13.35 13.60 13.20 1,477,500 0 0 0
PAC
21.0
21.0
20.82 21.27 20.82 254,700 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
27.0
27.0
27.54 27.79 26.88 1,365,900 0 0 0
PAP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PAS
2.8
2.8
2.70 2.80 2.70 3,900 0 0 0
PAT
67.2
67.2
67.96 68.06 67.20 13,500 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 38,700 0 0 0
PBP
11.6
11.6
11.24 11.61 11.15 4,700 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
25.9
25.9
26.30 26.55 25.80 3,381,700 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.3
18.3
18.59 18.59 18.31 500 0 0 0
PCF
3.6
3.6
3.60 3.60 3.60 600 0 0 0
PCH
20.6
20.6
19.81 20.56 19.81 165,600 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PDB
22.6
22.6
22.32 22.83 22.32 26,000 0 0 0
PDC
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PDN
106.0
106.0
105.05 109.44 102.60 10,200 0 0 0
PDR
16.2
16.2
16 16.15 15.80 7,299,200 0 0 0
PEG
4
4
4 4 4 200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
40.9
40.9
47.92 48.50 40.91 600 0 0 0
PET
44.8
44.8
44.76 44.81 43.33 657,400 0 0 0
PFL
2.2
2.2
2.20 2.20 2.10 2,100 0 0 0
PGB
11.0
11.0
11.07 11.07 10.88 11,000 0 0 0
PGC
12.6
12.6
12.65 12.69 12.65 11,200 0 0 0
PGD
24.5
24.5
26.20 26.20 24.30 13,500 0 0 0
PGI
18.6
18.6
18.19 18.56 17.11 16,200 0 0 0
PGN
7.5
7.5
7.20 7.50 7.10 48,900 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PGV
21.3
21.3
21.12 22.14 21.12 26,600 0 0 0
PHC
5.0
5.0
5.03 5.15 4.96 37,000 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 0 0 0 0
PHP
34.8
34.8
34.99 35.28 34.60 99,700 0 0 0
PHR
33.4
33.4
33.86 33.86 32.99 143,700 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
24.5
24.5
24.50 24.50 24.50 0 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 100 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12
12
12 12 12 0 0 0 0
PIT
7.7
7.7
7.50 7.70 7.50 6,500 0 0 0
PIV
7.5
7.5
7.40 7.80 7.40 569,900 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 100 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 600 0 0 0
PLA
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PLC
22.5
22.5
23.20 23.30 22.50 394,700 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.9
3.9
3.90 3.90 3.90 4,000 0 0 0
PLP
5
5
4.58 5 4.55 369,000 0 0 0
PLX
37.7
37.7
38.23 38.23 37.65 1,910,900 0 0 0
PMB
10.3
10.3
10.26 10.26 10.26 0 0 0 0
PMC
125.0
125.0
125.03 125.03 125.03 0 0 0 0
PMG
7.2
7.2
6.90 7.20 6.90 300 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PMS
38.0
38.0
38.91 39.00 38.00 4,500 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 0 0 0 0
PMW
37.5
37.5
37 37.50 37 500 0 0 0
PNC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PND
6
6
5.90 6 5.80 700 0 0 0
PNG
22.4
22.4
22.43 22.43 22.43 0 0 0 0
PNJ
73.3
73.3
76 76 72.67 2,344,800 0 0 0
PNP
19.5
19.5
20.50 20.50 19.50 1,200 0 0 0
PNT
6.8
6.8
7 7 6.80 23,500 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.40 15.40 15.10 29,300 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.4
7.4
7.50 7.59 7.40 17,600 0 0 0
POW
13
13
13.10 13.15 13 6,087,200 0 0 0
PPC
10.1
10.1
10.15 10.15 10 212,700 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 25.16 2,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.7
18.7
18.70 18.70 18.70 0 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
6.1
6.1
6.00 6.20 6.00 6,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.6
11.6
12 12 11.50 29,800 0 0 0
PRE
23.4
23.4
22.64 23.62 22.44 11,300 0 0 0
PRO
16.3
16.3
16.30 16.30 16.30 0 0 0 0
PRT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PSB
5.8
5.8
5.80 5.80 5.60 39,400 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 14.31 14.08 99,200 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 2,000 0 0 0
PSI
8
8
8.10 8.20 8 125,800 0 0 0
PSL
9.9
9.9
9.90 9.90 9.90 100 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
7.5
7.5
7.60 7.60 7.51 14,900 0 0 0
PTB
37.9
37.9
37.76 38.25 37.60 59,600 0 0 0
PTC
7.6
7.6
7.80 7.80 7.55 8,000 0 0 0
PTD
6.1
6.1
6.10 6.10 6.10 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
29.8
29.8
29.80 29.80 29.80 1,100 0 0 0
PTL
2.8
2.8
2.65 2.83 2.65 29,000 0 0 0
PTM
8.3
8.3
8.29 8.29 8.29 0 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
13.4
13.4
13.41 13.41 13.41 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 0 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PTV
5.6
5.6
5.60 5.80 5.50 13,400 0 0 0
PV2
2.1
2.1
2.20 2.20 2.10 56,400 0 0 0
PVB
28.4
28.4
28.10 28.70 28.10 55,400 0 0 0
PVC
16.2
16.2
16.70 16.70 16.20 1,122,300 0 0 0
PVD
19.1
19.1
19.53 19.62 19.08 2,633,300 0 0 0
PVE
3
3
3 3 3 0 0 0 0
PVG
6.5
6.5
6.50 6.60 6.50 35,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.6
67.6
68.70 68.70 66.32 25,800 0 0 0
PVM
19.3
19.3
19.10 19.30 19.10 27,300 0 0 0
PVO
6.8
6.8
6.80 6.80 6.80 5,700 0 0 0
PVP
16.6
16.6
15.99 16.70 15.99 1,359,800 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.7
31.7
32.08 32.50 31.67 2,223,600 0 0 0
PVT
20.2
20.2
20.36 20.64 20.23 6,697,300 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
6.7
6.7
6.40 6.70 6.40 3,000 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
13
13 13.10 12.80 28,700 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
20.3
20.3
20.25 20.25 20.25 1,000 0 0 0
QCG
13.8
13.8
13.80 13.95 13.65 646,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 1,200 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
31.4
31.4
32.02 32.02 30.78 3,800 0 0 0
QNS
43.2
43.2
43.94 43.94 43.06 283,500 0 0 0
QNT
9
9
9 9 9 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.7
15.7
15.72 15.72 15.72 200 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
23.1
23.1
23.12 23.12 23.12 0 0 0 0
QST
37.8
37.8
37.79 37.79 37.79 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12.9
12.9
13 13.10 12.80 607,200 0 0 0
RAL
84.3
84.3
84.10 84.29 83.82 7,800 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 100 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.0
11.0
10.98 10.98 10.98 1,000 0 0 0
REE
56.3
56.3
56.70 56.70 55.91 775,500 0 0 0
RIC
10
10
10 10 10 5,700 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 0 0 0 0
RYG
9.8
9.8
9.67 9.81 9.39 142,300 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
34.4
34.4
34.59 34.59 34.40 1,600 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
7.1
7.1
7.10 7.10 7.10 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9 9.10 8.90 85,700 0 0 0
SAB
42.1
42.1
42.29 42.38 41.92 621,600 0 0 0
SAC
12.0
12.0
11.01 12.02 11.01 700 0 0 0
SAF
52.8
52.8
51.10 52.80 51.10 300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.43 6.49 6.41 61,500 0 0 0
SAS
33.1
33.1
33.40 33.40 32.86 14,500 0 0 0
SAV
14.8
14.8
13.62 14.81 13.48 25,200 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.6
26.6
26.61 26.61 26.51 4,700 0 0 0
SBB
15.3
15.3
15.34 15.34 15.34 2,000 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
9.8
9.8
9.88 9.92 9.75 93,200 0 0 0
SBH
41.6
41.6
42 42 41.60 300 0 0 0
SBL
5.8
5.8
5.80 5.80 5.80 0 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
5.3
5.3
5.20 5.30 5.20 308,100 0 0 0
SBT
20.5
20.5
20.55 20.55 20.15 515,400 0 0 0
SBV
6.9
6.9
6.93 6.93 6.93 100 0 0 0
SC5
14.7
14.7
14.15 14.70 14.15 200 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
69.5
69.5
69.50 69.60 69.30 19,200 0 0 0
SCI
9.9
9.9
9.70 10 9.70 89,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 200 0 0 0
SCL
19.0
19.0
19.15 19.15 18.80 113,300 0 0 0
SCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SCR
6.1
6.1
6.15 6.16 6.08 1,124,000 0 0 0
SCS
51.0
51.0
51.31 51.31 50.56 142,700 0 0 0
SD2
6.4
6.4
5.70 6.40 5.70 200 0 0 0
SD3
8
8
7.80 8 7.80 200 0 0 0
SD5
7.4
7.4
7.40 7.40 7.40 1,000 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
11 11 10.90 10,400 0 0 0
SDC
5.7
5.7
5.67 5.67 5.67 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
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
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 200 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
46.5
46.5
46.47 46.47 46.47 0 0 0 0
SED
16.6
16.6
16.45 16.63 16.45 1,000 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.4
10.4
10.73 10.73 10.30 7,400 0 0 0
SFI
27.9
27.9
27.92 27.92 27.92 0 0 0 0
SFN
19.8
19.8
19.75 19.75 19.75 200 0 0 0
SGB
12.4
12.4
12.50 12.50 12.20 2,900 0 0 0
SGC
102.6
102.6
112.85 112.85 102.65 1,800 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 0 0 0 0
SGI
9.9
9.9
9.88 9.88 9.88 0 0 0 0
SGN
51.2
51.2
51 51.80 51 23,400 0 0 0
SGP
24.3
24.3
24.50 24.50 24 62,400 0 0 0
SGR
12.8
12.8
12.75 12.79 12.58 87,300 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.3
15.3
15.30 15.30 15.30 1,600 0 0 0
SHA
4.0
4.0
3.90 3.97 3.90 4,400 0 0 0
SHB
15.2
15.2
15.15 15.25 15.05 47,506,900 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7
7
6.60 7 6.60 8,800 0 0 0
SHI
14.2
14.2
14.15 14.20 14.10 183,900 0 0 0
SHN
3.7
3.7
3.70 3.70 3.70 1,100 0 0 0
SHP
32.2
32.2
32.26 32.26 32.16 3,900 0 0 0
SHS
17.3
17.3
17.50 17.60 17.30 8,067,500 0 0 0
SID
14.4
14.4
14.40 14.40 14.40 200 0 0 0
SIG
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SIV
38.9
38.9
38.89 38.89 38.89 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 100 0 0 0
SJD
14.0
14.0
13.95 14 13.95 10,600 0 0 0
SJE
15.5
15.5
15.40 15.50 14.90 72,100 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 0 0 0 0
SJS
58.7
58.7
55 58.70 55 118,200 0 0 0
SKG
8.9
8.9
8.90 8.93 8.79 100,700 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
24.2
24.2
24.24 24.24 24.14 1,400 0 0 0
SLS
157.7
157.7
157.50 158 157 1,200 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 100 0 0 0
SMB
39.3
39.3
39.27 39.46 39.12 9,900 0 0 0
SMC
13.2
13.2
13.40 13.50 13.15 229,200 0 0 0
SMN
8.9
8.9
8.90 8.99 8.90 400 0 0 0
SMT
11.2
11.2
11.20 11.20 11.20 7,500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.7
30.7
30.70 30.70 30.70 200 0 0 0
SP2
22.3
22.3
22.30 22.30 22.30 0 0 0 0
SPB
15
15
15 15 15 0 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
8.4
8.4
9 9.04 8.42 400 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 4,800 0 0 0
SRC
41.0
41.0
41.01 41.01 41.01 0 0 0 0
SRF
6.5
6.5
6.63 6.91 6.39 57,400 0 0 0
SSB
13.9
13.9
13.94 13.98 13.77 2,355,800 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8.1
8.1
8.10 8.10 8.10 400 0 0 0
SSH
76.2
76.2
76.20 76.20 76.20 0 0 0 0
SSI
22.5
22.5
22.70 22.74 22.46 14,751,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.37 3.37 3.32 46,000 0 0 0
STB
66.5
66.5
68.40 69.20 66.50 8,519,100 0 0 0
STC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
STG
33.8
33.8
33.75 33.75 33.75 100 0 0 0
STH
21.6
21.6
21.60 21.90 21.50 148,800 0 0 0
STK
12.9
12.9
13.14 13.14 12.91 3,500 0 0 0
STP
7.2
7.2
7.20 7.20 7.20 100 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
17.3
17.3
17.31 17.31 17.31 1,000 0 0 0
SVD
3.3
3.3
3.24 3.33 3.24 9,400 0 0 0
SVG
5.9
5.9
5.90 5.90 5.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.1
2.1
2.10 2.20 2 97,600 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SWC
26.4
26.4
25.10 29 25 35,400 0 0 0
SZB
38.1
38.1
38.11 38.11 38.11 1,000 0 0 0
SZC
26.8
26.8
27.08 27.08 26.75 227,400 0 0 0
SZE
7.4
7.4
7.32 7.42 7.23 8,500 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
28.5
28.5
28.56 28.79 28.29 10,400 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
10.1
10.1
10.35 10.35 10.00 27,400 0 0 0
TAB
28.1
28.1
28 28.10 28 7,100 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
33.0
33.0
33.00 33.00 33.00 1,300 0 0 0
TBD
111.5
111.5
111.47 111.47 111.47 0 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.3
32.3
32.42 32.81 32.22 15,089,100 0 0 0
TCH
15.4
15.4
15.09 15.45 15.09 5,088,100 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
31.61 31.61 31.24 16,000 0 0 0
TCM
21.8
21.8
22.08 22.17 21.80 418,800 0 0 0
TCO
14.2
14.2
14.20 14.45 14.15 691,500 0 0 0
TCR
2.6
2.6
2.59 2.59 2.59 500 0 0 0
TCT
19.3
19.3
19.35 19.40 19.10 4,700 0 0 0
TCW
29.0
29.0
28.87 28.96 28.87 600 0 0 0
TDB
40.2
40.2
40.22 40.22 40.22 0 0 0 0
TDC
10.1
10.1
10.06 10.15 10.01 270,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.7
2.7
2.70 2.70 2.62 99,900 0 0 0
TDH
4.0
4.0
3.99 3.99 3.99 335,600 0 0 0
TDM
55.6
55.6
55.79 55.79 55.59 200 0 0 0
TDP
26.8
26.8
26.55 26.82 26.36 277,400 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
7.2
7.2
7.15 7.15 7.06 29,200 0 0 0
TDW
48.1
48.1
48.14 48.14 48.14 0 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 0 0 0 0
TEG
5.9
5.9
5.90 5.90 5.90 2,400 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 0 0 0 0
TFC
47.4
47.4
48.39 48.39 47.44 1,900 0 0 0
TGP
6
6
6 6 6 0 0 0 0
TH1
6.7
6.7
6.70 6.70 6.70 24,600 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 17,000 0 0 0
THD
31.2
31.2
31.30 31.30 31.20 1,300 0 0 0
THG
38.8
38.8
38.90 38.90 38.60 14,900 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THS
10.1
10.1
10.10 10.10 10.10 200 0 0 0
THT
8.2
8.2
8.20 8.38 8.20 76,500 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.4
17.4
17.43 17.43 17.43 100 0 0 0
TID
19.2
19.2
19.74 19.74 19.18 12,400 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.7
6.7
6.70 6.80 6.70 472,400 0 0 0
TIN
158
158
164 170 157 40,500 0 0 0
TIP
16.9
16.9
16.81 17.04 16.81 28,900 0 0 0
TIS
4.9
4.9
4.90 5 4.90 11,300 0 0 0
TIX
40.8
40.8
40.78 40.78 40.78 0 0 0 0
TJC
18.2
18.2
19.96 19.96 17.97 33,800 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.1
11.1
12.34 12.34 11.10 1,100 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.33 8.38 8.30 336,800 0 0 0
TLG
49.2
49.2
49.86 50.74 48.88 506,300 0 0 0
TLH
4.7
4.7
4.71 4.72 4.61 134,600 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
54.2
54.2
54.52 54.52 54.23 500 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
49.4
49.4
49.83 49.83 49.35 1,400 0 0 0
TMS
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMT
14
14
13.90 14.20 13.85 36,400 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
13.91 13.91 13.91 100 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 0 0 0 0
TNG
20.4
20.4
20.29 20.66 19.83 1,660,000 0 0 0
TNH
10.3
10.3
10.25 10.30 10.05 194,300 0 0 0
TNI
5.3
5.3
5.20 5.25 5.16 43,600 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
10.8
10.8
10.80 10.90 10.10 74,900 0 0 0
TNW
13
13
13 13 13 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
187.4
187.4
183.28 188.47 183.28 112,400 0 0 0
TOT
13.8
13.8
13.76 13.84 13.59 2,800 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 500 0 0 0
TPB
16.3
16.3
16.35 16.35 16.15 5,312,400 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.7
10.7
10.70 10.70 10.70 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
37.6
37.6
37.05 37.73 37.00 9,900 0 0 0
TRC
17.5
17.5
17.49 17.61 17.32 29,400 0 0 0
TRS
25.5
25.5
25.53 25.53 25.53 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
19.10 19.10 19.10 0 0 0 0
TSC
2.4
2.4
2.35 2.38 2.35 89,700 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 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
5.0
5.0
4.86 4.95 4.77 2,600 0 0 0
TTA
11.3
11.3
11.25 11.40 11.25 215,300 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 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
2.6
2.6
2.64 2.66 2.63 340,500 0 0 0
TTG
11.3
11.3
10.10 11.30 10 3,200 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 34,400 0 0 0
TTL
8.1
8.1
8.10 8.10 8 1,800 0 0 0
TTN
14.6
14.6
14.74 14.93 14.55 42,000 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.3
33.3
33 33.40 33 400 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
30
30
29.80 30.90 29.80 29,200 0 0 0
TV2
35.8
35.8
36 36.10 35.55 215,700 0 0 0
TV3
16.2
16.2
16.24 16.24 16.24 0 0 0 0
TV4
14.8
14.8
14.80 15 14.80 49,200 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.7
7.7
7.54 7.65 7.48 15,400 0 0 0
TVC
7.5
7.5
7.70 7.70 7.40 30,000 0 0 0
TVD
9.5
9.5
9.58 9.58 9.49 78,600 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
8.4
8.4
8.50 8.50 8.30 156,700 0 0 0
TVS
12.7
12.7
12.94 12.94 12.57 44,200 0 0 0
TVT
14.8
14.8
15.01 15.01 14.82 1,700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.3
4.3
4.30 4.40 4.20 14,700 0 0 0
TYA
18.1
18.1
17.30 18.12 17.21 124,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.8
6.8
6.80 6.90 6.80 48,200 0 0 0
UDL
24.8
24.8
24.36 24.80 24.36 400 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
66.5
66.5
66 69 66 10,400 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
26.7
26.7
26.70 26.70 26.70 100 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.6
16.6
16.38 17.35 16.38 6,000 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
19.2
19.2
19.20 19.20 19.20 100 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VC2
4.8
4.8
4.80 4.90 4.80 52,100 0 0 0
VC3
24.6
24.6
24.37 24.56 24.19 1,791,500 0 0 0
VC6
18.0
18.0
18.01 18.01 18.01 100 0 0 0
VC7
8
8
8.10 8.10 8 35,400 0 0 0
VC9
5.5
5.5
5.10 5.50 4.60 169,300 0 0 0
VCA
7
7
7.10 7.10 7 500 0 0 0
VCB
58.9
58.9
59.11 59.31 58.71 3,011,000 0 0 0
VCC
10.1
10.1
10.20 10.20 10 14,400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
314.8
314.8
304 314.80 300 600 0 0 0
VCG
19.2
19.2
19.46 19.64 19.24 6,173,400 0 0 0
VCI
26.6
26.6
26.90 26.90 26.50 6,501,200 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
24
24
24 24 23.70 3,200 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.8
37.8
37.83 37.92 37.73 23,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
31
31
31 31 31 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
39.8
39.8
39.78 39.78 39.78 4,500 0 0 0
VDS
14.5
14.5
14.65 14.70 14.45 547,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 0 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
3.8
3.8
3.80 3.80 3.80 200 0 0 0
VEA
33.5
33.5
33.50 33.50 33.30 160,500 0 0 0
VEC
23.5
23.5
24 24 23.50 4,000 0 0 0
VEF
106.1
106.1
108 108 106 16,500 0 0 0
VES
30
30
29.90 30 29.90 3,000 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
47.6
47.6
47.56 47.56 47.56 300 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
41.7
41.7
41.77 42.24 41.44 426,300 0 0 0
VGG
40.4
40.4
40.43 40.43 40.43 600 0 0 0
VGI
88.6
88.6
89.56 90.13 88.50 391,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.30 25.30 25.30 200 0 0 0
VGR
68.3
68.3
68.29 68.29 68.29 1,400 0 0 0
VGS
23.9
23.9
23.94 23.94 23.37 282,900 0 0 0
VGT
11.7
11.7
11.70 11.90 11.60 840,800 0 0 0
VGV
42.3
42.3
42.30 42.30 42.30 900 0 0 0
VHC
62.2
62.2
62.20 62.70 62.10 822,900 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3
3
3.10 3.10 3 60,600 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 254,700 0 0 0
VHH
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VHM
72.4
72.4
69.14 74.53 68.03 8,653,100 0 0 0
VIB
15.0
15.0
14.94 15.02 14.85 4,426,300 0 0 0
VIC
207.2
207.2
193.60 207.20 191.20 4,713,700 0 0 0
VID
4.9
4.9
4.94 4.94 4.94 0 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.4
14.4
14.36 14.36 14.36 100 0 0 0
VIG
4.7
4.7
4.60 4.70 4.60 20,100 0 0 0
VIM
10.2
10.2
10.17 10.17 10.17 0 0 0 0
VIN
15.1
15.1
16.07 16.07 15.07 200 0 0 0
VIP
10.7
10.7
10.86 10.86 10.59 167,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.1
24.1
24.10 24.10 24.10 0 0 0 0
VIW
34.2
34.2
32 34.20 31.10 290,300 0 0 0
VIX
16.2
16.2
16.33 16.48 16.24 21,439,300 0 0 0
VJC
135.2
135.2
135.23 135.69 133.08 1,254,700 0 0 0
VLA
9.3
9.3
8.35 9.28 8.35 400 0 0 0
VLB
44.1
44.1
45.40 45.40 44.15 37,800 0 0 0
VLC
13.3
13.3
13.40 13.50 13.30 42,400 0 0 0
VLG
8.1
8.1
9.30 9.30 8.10 1,300 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 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.5
4.5
4.40 4.50 4.40 200 0 0 0
VMD
15.0
15.0
14.95 14.95 14.95 300 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
59.3
59.3
59.28 59.28 59.28 7,500 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.0
15.0
15.36 15.36 14.98 1,700 0 0 0
VNB
14.6
14.6
14.70 14.80 14.60 22,100 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 3,400 0 0 0
VND
16.6
16.6
16.65 16.75 16.50 5,953,000 0 0 0
VNF
13.6
13.6
13.54 13.63 13.54 500 0 0 0
VNG
7.0
7.0
6.72 6.99 6.72 300 0 0 0
VNH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VNI
7.4
7.4
7.40 7.40 7.40 100 0 0 0
VNL
19.2
19.2
19.60 19.70 19.20 6,900 0 0 0
VNM
59.8
59.8
59.65 60.32 59.55 3,939,900 0 0 0
VNP
18.7
18.7
18.38 19.05 18.38 35,600 0 0 0
VNR
18.8
18.8
18.65 18.92 18.65 12,000 0 0 0
VNS
8
8
8 8.03 7.98 4,200 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
4.8
4.8
4.80 4.80 4.80 1,800 0 0 0
VNZ
317.5
317.5
316 317.50 316 200 0 0 0
VOS
12.7
12.7
12.80 12.90 12.65 663,000 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
27.1
27.1
27.12 27.36 26.92 13,650,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.7
22.7
22.13 22.68 22.13 13,400 0 0 0
VPG
3.8
3.8
4.14 4.14 3.73 1,220,000 0 0 0
VPH
3.8
3.8
3.59 3.78 3.59 331,600 0 0 0
VPI
53.6
53.6
55.36 55.73 53.45 6,072,700 0 0 0
VPL
83.9
83.9
83.80 85 80.80 855,700 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 100 0 0 0
VPS
8.2
8.2
8.22 8.22 8.22 6,700 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
12.5
12.5
12.50 13 12.15 11,000 0 0 0
VRE
28.9
28.9
28.34 29.46 27.72 9,081,900 0 0 0
VRG
16.0
16.0
15.95 16.14 15.76 10,700 0 0 0
VSA
19.7
19.7
18.83 19.69 18.83 4,900 0 0 0
VSC
23.1
23.1
23.60 23.60 23 4,983,600 0 0 0
VSE
8
8
8 8.10 8 900 0 0 0
VSF
26.4
26.4
26.40 26.40 25.50 2,200 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 6,000 0 0 0
VSI
27
27
27 27 27 2,700 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
14.3
14.3
14.27 14.27 14.27 200 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
14.1
14.1
14.10 14.10 13.55 2,100 0 0 0
VTC
9.8
9.8
9.65 9.89 9.65 3,800 0 0 0
VTD
6.9
6.9
6.40 6.90 6.20 1,211,700 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
3.6
3.6
3.60 3.60 3.60 700 0 0 0
VTK
37.7
37.7
38.81 38.81 37.69 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.92 10.92 10.78 190,700 0 0 0
VTP
57.7
57.7
58.37 59.39 57.00 842,900 0 0 0
VTQ
6.3
6.3
6.30 6.30 6.30 100 0 0 0
VTR
10.7
10.7
10.90 11 10.70 44,500 0 0 0
VTV
14.9
14.9
14.90 15 14.50 174,600 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
19.80 20.10 19.80 1,016,000 0 0 0
VUA
15.6
15.6
15.60 15.60 15.60 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
10.5
10.5
10.30 10.50 10.30 23,000 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
297.9
297.9
297.90 297.90 297.90 0 0 0 0
WSB
54.0
54.0
53.81 54.00 53.72 500 0 0 0
WSS
6.3
6.3
6.20 6.30 6.20 3,800 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 10.98 500 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
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.5
13.5
13.70 13.70 13.52 2,000 0 0 0
XMC
9
9
9 9 9 1,000 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.5
14.5
14.10 14.90 14.10 4,600 0 0 0
YBC
7
7
7 7.10 7 3,200 0 0 0
YBM
10.3
10.3
10.10 10.30 10.10 1,600 0 0 0
YEG
9.5
9.5
9.49 9.72 9.49 1,320,600 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
2,025.4
2,025.4
0 0 0 267,220,947 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |