DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/04/2026

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 23/04/2026

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 0 0 0 0
AAA
6.7
6.7
6.77 6.77 6.71 850,100 0 0 0
AAH
3.1
3.1
3.20 3.20 3.10 266,600 0 0 0
AAM
6.2
6.2
6.19 6.19 6.19 12,900 0 0 0
AAS
8.4
8.4
8.40 8.50 8.30 379,900 0 0 0
AAT
2.9
2.9
2.92 2.94 2.86 29,800 0 0 0
ABB
13.0
13.0
12.96 13.04 12.78 439,200 0 0 0
ABC
11.1
11.1
11.10 11.10 11 14,300 0 0 0
ABI
19.6
19.6
19.70 19.70 19.50 54,400 0 0 0
ABR
13.1
13.1
12.34 13.20 12.34 3,100 0 0 0
ABS
2.9
2.9
2.90 2.99 2.90 422,000 0 0 0
ABT
60.5
60.5
60 60.50 59.90 4,000 0 0 0
ABW
10.4
10.4
10.50 10.50 10.40 68,100 0 0 0
ACB
20.2
20.2
20.29 20.59 20.25 14,035,700 0 0 0
ACC
12.9
12.9
12.60 12.90 12.30 6,800 0 0 0
ACE
35.6
35.6
35.65 35.65 35.65 0 0 0 0
ACL
13.2
13.2
13.20 13.20 13.20 0 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 0 0 0 0
ACV
44.8
44.8
45.20 45.30 44.50 843,300 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
8.3
8.3
8.50 8.50 8.30 2,400 0 0 0
ADS
8.2
8.2
8.20 8.23 8.07 112,600 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 11.55 11.27 232,200 0 0 0
AGP
33.8
33.8
33.84 33.93 33.30 4,000 0 0 0
AGR
14.6
14.6
14.70 14.90 14.45 244,500 0 0 0
AGX
255.6
255.6
255.57 255.57 255.57 100 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 100 0 0 0
AIG
37.9
37.9
38.07 38.07 37.89 16,100 0 0 0
ALT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
ALV
7.6
7.6
7.40 7.60 7.20 17,200 0 0 0
AMC
10.8
10.8
11.19 11.19 10.72 1,700 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
11.1
11.1
11.10 11.10 11.10 0 0 0 0
AMS
9
9
9 9.10 8.80 19,100 0 0 0
AMV
1.7
1.7
1.80 1.80 1.70 274,200 0 0 0
ANV
24.2
24.2
24.65 24.95 24 1,105,500 0 0 0
APF
43.3
43.3
43.53 43.53 42.30 10,100 0 0 0
APG
5.0
5.0
5.10 5.10 5.02 486,500 0 0 0
APH
5.5
5.5
5.55 5.56 5.48 81,300 0 0 0
API
5.5
5.5
5.70 5.70 5.50 107,000 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.3
4.3
4.50 4.50 4.30 12,600 0 0 0
APS
6
6
6 6 5.80 355,000 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
5.6
5.6
5.66 5.75 5.56 219,100 0 0 0
ASP
5.6
5.6
5.56 5.60 5.54 58,100 0 0 0
AST
55.9
55.9
56.70 56.70 55.88 3,900 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 95,400 0 0 0
BAB
10.6
10.6
10.42 10.60 10.42 9,500 0 0 0
BAF
33.6
33.6
33.18 33.64 33.05 3,175,600 0 0 0
BAL
7.4
7.4
7.44 7.44 7.44 200 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
9.6
9.6
10.69 10.69 9.43 2,600 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
12.1
12.1
12.13 12.13 12.13 0 0 0 0
BBT
11.9
11.9
11.89 11.89 11.89 0 0 0 0
BCA
19
19
19.40 19.50 19 16,700 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 7.20 7 41,800 0 0 0
BCE
8.3
8.3
8.33 8.33 8.14 62,400 0 0 0
BCF
37.9
37.9
37.90 37.90 37.90 0 0 0 0
BCM
54.3
54.3
54.40 55.20 53.80 500,100 0 0 0
BCP
11
11
11 11 11 2,900 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.6
31.6
30.07 31.56 30.07 5,800 0 0 0
BDT
9.2
9.2
9.20 9.20 9 5,000 0 0 0
BDW
24.9
24.9
24.88 24.88 24.88 0 0 0 0
BED
25.5
25.5
25.50 25.50 25.50 0 0 0 0
BEL
18.3
18.3
18.30 18.30 18.30 0 0 0 0
BFC
60.0
60.0
63.05 63.05 58.10 211,700 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
9.2
9.2
9.20 9.20 9.20 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.2
28.2
28.18 28.23 28.18 3,100 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
23.8
23.8
23.95 24.05 23.75 43,700 0 0 0
BID
38.5
38.5
37.24 39.83 37.24 23,927,000 0 0 0
BIG
7.0
7.0
7.04 7.39 6.87 645,500 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 0 0 0 0
BKC
16.1
16.1
16.48 16.63 15.54 28,600 0 0 0
BKG
2.5
2.5
2.55 2.62 2.50 128,700 0 0 0
BLI
9
9
8.90 9 8.90 13,400 0 0 0
BLN
5.8
5.8
5.81 5.81 5.81 0 0 0 0
BLT
21.2
21.2
21.16 21.16 21.16 0 0 0 0
BMC
13.4
13.4
13.35 13.50 13.15 22,200 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 7.90 300 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
14.6
14.6
14.77 14.91 14.52 309,200 0 0 0
BMJ
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
140.6
140.6
141.50 142.64 136.21 251,000 0 0 0
BMS
14.4
14.4
14.41 14.69 14.03 231,700 0 0 0
BMV
4.2
4.2
4.20 4.20 4.20 0 0 0 0
BNA
6.3
6.3
6.40 6.50 6.30 80,000 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
3.80 4.10 3.80 400 0 0 0
BRC
11.3
11.3
11.29 11.29 11.25 1,300 0 0 0
BRR
16.9
16.9
16.88 16.88 16.88 100 0 0 0
BRS
23.1
23.1
25.86 25.86 22.57 5,300 0 0 0
BSA
19.8
19.8
20.90 20.90 19.70 13,600 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
17.5
17.5
17.50 17.50 17.50 300 0 0 0
BSH
17.3
17.3
16.10 17.30 16.10 1,300 0 0 0
BSI
31.8
31.8
32.64 32.64 31.73 367,900 0 0 0
BSL
10.7
10.7
11.66 11.66 10.71 70,200 0 0 0
BSP
10
10
10.45 10.45 10 10,400 0 0 0
BSQ
16.1
16.1
16.10 16.10 16.10 200 0 0 0
BSR
24.7
24.7
25.96 25.96 24.18 16,826,400 0 0 0
BT1
14.3
14.3
14.20 14.30 13.90 26,000 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 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
21.1
21.1
21.37 21.46 20.82 5,800 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
8.4
8.4
8.45 8.48 8.37 40,100 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 400 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.5
14.5
14.41 14.50 14.31 4,600 0 0 0
BTV
11.5
11.5
15.14 15.14 11.52 2,600 0 0 0
BTW
67.9
67.9
67.93 67.93 67.93 1,000 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
71
71
70.80 71.50 67.30 1,020,200 0 0 0
BVL
15
15
13.83 15.50 13.83 300 0 0 0
BVN
21.6
21.6
21.60 21.60 21.60 0 0 0 0
BVS
25.9
25.9
26.30 26.30 25.20 162,200 0 0 0
BWA
15.5
15.5
15.50 15.50 15.50 0 0 0 0
BWE
42.6
42.6
42.22 42.76 42.22 109,400 0 0 0
BWS
33.1
33.1
33.10 33.10 33.10 100 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
10.52 11.01 10.52 6,100 0 0 0
C47
9.2
9.2
9.20 9.20 9.11 22,800 0 0 0
C4G
7
7
7.10 7.20 7 544,300 0 0 0
C69
15.9
15.9
15.80 15.90 15.60 335,900 0 0 0
C92
4
4
3.80 4.10 3.80 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 7,900 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.6
42.6
41.87 42.70 41.87 20,400 0 0 0
CAT
14.1
14.1
14.21 14.31 14.02 31,600 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 24.80 800 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
17.7
17.7
17.70 17.70 17.70 2,200 0 0 0
CCL
4.5
4.5
4.52 4.54 4.45 90,500 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
12.9
12.9
12.86 12.86 12.86 1,000 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
19
19
18.90 19.20 18.55 265,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.2
29.2
29.85 29.85 28.98 13,100 0 0 0
CDO
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CDP
13.1
13.1
13.13 13.13 13.13 900 0 0 0
CDR
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CEO
16.2
16.2
16.19 16.57 15.62 9,802,600 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 0 0 0 0
CGV
3
3
3 3.20 3 3,300 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.4
5.4
5.41 5.41 5.41 0 0 0 0
CHP
25.9
25.9
26.39 26.39 25.83 30,000 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 500 0 0 0
CI5
4.3
4.3
4.50 4.50 4.30 7,700 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 8.19 8.19 0 0 0 0
CIG
6.1
6.1
6.30 6.32 6.10 100,800 0 0 0
CII
18.9
18.9
19.15 19.15 18.10 20,635,500 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
52.8
52.8
52.41 54.22 52.41 3,800 0 0 0
CKD
27.7
27.7
27.77 27.77 27.68 2,400 0 0 0
CKG
8.5
8.5
8.59 8.59 8.50 20,500 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
53.4
53.4
53.36 53.36 53.36 200 0 0 0
CLH
20.0
20.0
19.87 20.04 19.87 7,100 0 0 0
CLL
27.4
27.4
27.36 27.36 27.18 3,300 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 0 0 0 0
CLX
14.1
14.1
14.12 14.12 14.02 13,100 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
17.8
17.8
17.93 17.93 17.84 2,300 0 0 0
CMF
420
420
420 420 420 0 0 0 0
CMG
28.4
28.4
28.45 28.60 28 185,800 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
17.4
17.4
15 17.60 15 2,300 0 0 0
CMN
21.2
21.2
20.80 22 20.80 300 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.4
6.4
6.49 6.49 6.11 28,100 0 0 0
CMT
12.5
12.5
12.50 12.50 12.50 5,000 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
5.96 5.99 5.93 57,400 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 0 0 0 0
CNG
23.6
23.6
24.15 25 23.60 6,800 0 0 0
CNN
52.5
52.5
52.46 52.46 52.46 200 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
15.9
15.9
15.87 15.87 15.87 1,100 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
30.1
30.1
30.23 30.23 30.13 10,200 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 2,000 0 0 0
CRC
9.4
9.4
9.49 9.55 9.10 4,921,000 0 0 0
CRE
7.5
7.5
7.55 7.57 7.32 163,400 0 0 0
CSC
13.4
13.4
13.18 13.55 12.73 26,300 0 0 0
CSI
17
17
17 17 17 600 0 0 0
CSM
12.4
12.4
12.50 12.50 12.20 92,500 0 0 0
CSV
26.5
26.5
27.05 27.15 26.30 704,400 0 0 0
CT3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
CT6
7.9
7.9
7.90 7.90 7.80 500 0 0 0
CTB
14.7
14.7
15.11 15.11 14.74 1,000 0 0 0
CTD
86.7
86.7
81.10 86.70 80.70 2,035,000 0 0 0
CTF
18.1
18.1
18.10 18.15 17.90 331,400 0 0 0
CTG
35.0
35.0
34.27 36.24 34.27 22,296,200 0 0 0
CTI
20.0
20.0
20.09 20.14 19.64 1,081,500 0 0 0
CTP
6.4
6.4
6.60 6.70 6.30 59,300 0 0 0
CTR
75.4
75.4
74.56 75.61 73.25 310,000 0 0 0
CTS
20.9
20.9
20.47 20.94 20.47 627,800 0 0 0
CTT
14.1
14.1
14.09 14.09 14.09 100 0 0 0
CTW
23.7
23.7
23.70 23.70 23.70 0 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
10.2
10.2
10.28 10.28 10.19 5,100 0 0 0
D2D
35
35
35.75 35.75 34.70 82,700 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 15.60 300 0 0 0
DAE
15.4
15.4
13.79 15.35 13.79 2,000 0 0 0
DAH
2.8
2.8
2.84 2.85 2.81 86,400 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.6
8.6
8.22 8.57 8.22 1,400 0 0 0
DBC
20.3
20.3
20.21 20.39 20.03 3,003,800 0 0 0
DBD
47.9
47.9
47.95 47.95 47.57 5,900 0 0 0
DBM
25.8
25.8
25.79 25.79 25.79 100 0 0 0
DBT
11.4
11.4
11.40 11.55 10.90 10,800 0 0 0
DC1
5.2
5.2
5.19 5.19 5.19 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 1,600 0 0 0
DC4
8.1
8.1
8.15 8.17 8.09 240,400 0 0 0
DCF
26.8
26.8
26.79 26.79 26.79 1,700 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
37.4
37.4
36.60 37.95 36.50 1,035,300 0 0 0
DCM
41.0
41.0
42.73 42.83 40.32 5,563,500 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
9.3
9.3
9.30 9.30 9.30 600 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
7.8
7.8
7.80 7.80 7.80 700 0 0 0
DDV
24.9
24.9
25.50 25.50 24.57 1,136,400 0 0 0
DFC
26.8
26.8
26.87 26.87 26.79 400 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.8
47.8
48.94 48.94 47.42 2,156,500 0 0 0
DGT
4.3
4.3
4.40 4.40 4.20 85,300 0 0 0
DGW
44.6
44.6
45.70 45.80 43.90 1,637,700 0 0 0
DHA
42.8
42.8
42.96 43.29 42.26 111,400 0 0 0
DHB
14.9
14.9
15.50 15.50 14.10 123,000 0 0 0
DHC
31.9
31.9
32.22 32.44 31.78 280,200 0 0 0
DHD
28.4
28.4
28.02 28.39 28.02 400 0 0 0
DHG
94.4
94.4
94.76 94.76 94.10 23,600 0 0 0
DHM
7.1
7.1
7.12 7.35 7.12 18,500 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
70
70
71.40 71.40 69 7,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 3,600 0 0 0
DIG
13.3
13.3
13.40 13.58 13.07 11,906,200 0 0 0
DIH
7.8
7.8
8.09 8.09 7.83 10,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.7
4.7
4.60 4.70 4.50 355,100 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.7
2.7
2.73 2.77 2.67 1,486,600 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DMC
56.7
56.7
56.64 56.73 55.87 800 0 0 0
DMN
6.8
6.8
5.86 6.79 5.86 200 0 0 0
DNA
22.9
22.9
22.94 22.94 22.94 0 0 0 0
DNC
57.8
57.8
57.82 57.82 57.82 0 0 0 0
DND
7
7
7 7 7 100 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 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
30.93 31.40 30.93 400 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 0 0 0 0
DP2
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DP3
57.8
57.8
57.50 57.80 57 18,900 0 0 0
DPG
41.5
41.5
41.02 41.76 40.43 927,200 0 0 0
DPH
57
57
57 57 57 1,000 0 0 0
DPM
25.3
25.3
26.31 26.45 24.95 6,983,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
40.5
40.5
40.50 40.95 40.05 325,300 0 0 0
DQC
11.3
11.3
10.93 11.26 10.88 109,000 0 0 0
DRC
12.6
12.6
12.58 12.82 12.49 236,900 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 1,300 0 0 0
DRH
2.5
2.5
2.55 2.57 2.40 845,700 0 0 0
DRI
12.9
12.9
13.10 13.20 12.90 617,900 0 0 0
DRL
44.0
44.0
44.09 44.38 44.00 1,700 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
23.9
23.9
23.80 24.20 23.75 420,100 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
36.7
36.7
36.99 36.99 36.66 1,700 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
5.8
5.8
6.30 6.30 5.70 51,700 0 0 0
DTA
3.6
3.6
3.59 3.59 3.50 16,400 0 0 0
DTD
15.2
15.2
14.86 15.47 14.68 572,500 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 5,000 0 0 0
DTK
10.9
10.9
11.01 11.01 10.63 2,100 0 0 0
DTL
11.2
11.2
11.20 11.20 11.20 500 0 0 0
DTP
94.7
94.7
94.72 94.72 94.72 400 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
8.4
8.4
8.50 8.60 8.40 286,900 0 0 0
DVN
19.4
19.4
19.46 19.46 19.37 7,400 0 0 0
DVP
65.6
65.6
66.17 66.17 65.54 11,700 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
12.7
12.7
12.89 13.11 12.59 13,699,600 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
13.9
13.9
14 14.10 13.50 478,000 0 0 0
DXS
7.1
7.1
7.15 7.26 7 1,821,600 0 0 0
DXV
3.9
3.9
3.92 3.92 3.92 200 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
30.7
30.7
30.50 30.70 30.20 9,800 0 0 0
EFI
3.5
3.5
3.10 3.50 3.10 31,100 0 0 0
EIB
22.4
22.4
22.80 23.30 22.10 17,990,900 0 0 0
EIC
21.4
21.4
21.43 21.43 21.43 100 0 0 0
EID
20.8
20.8
20.89 20.89 20.71 3,800 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 900 0 0 0
ELC
16.8
16.8
17 17 16.67 269,100 0 0 0
EME
25.5
25.5
25.50 25.50 25.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.8
18.8
18.84 18.84 18.84 0 0 0 0
EVE
9.3
9.3
9.34 9.39 9.30 12,400 0 0 0
EVF
12.9
12.9
13.60 13.70 12.65 24,761,300 0 0 0
EVG
6.2
6.2
6.34 6.41 6.13 603,700 0 0 0
EVS
4.7
4.7
4.90 4.90 4.60 427,400 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
3.16 3.16 3.09 25,100 0 0 0
FCN
13.4
13.4
13.10 13.60 12.80 1,359,400 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
17.6
17.6
20 20.10 17.60 900 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
20.0
20.0
20.47 20.47 19.98 7,600 0 0 0
FID
2
2
2 2 1.90 142,400 0 0 0
FIR
5.2
5.2
5.25 5.28 5.10 396,300 0 0 0
FIT
4.2
4.2
4.24 4.25 4.17 241,100 0 0 0
FMC
36.7
36.7
37.45 37.45 36.32 24,900 0 0 0
FOC
58.3
58.3
59.21 59.55 58.17 14,400 0 0 0
FOX
81.6
81.6
81.70 82.60 80.80 127,500 0 0 0
FPT
74.3
74.3
75 76 74.10 7,968,500 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
139.7
139.7
142.76 142.76 139.62 235,300 0 0 0
FSO
10.6
10.6
12.10 12.10 10.65 800 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
23.6
23.6
23.81 24.08 22.30 861,000 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.6
11.6
11.90 11.90 11.30 124,200 0 0 0
GAS
77.4
77.4
78.10 79.50 75.90 1,488,800 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.3
18.3
19 19 18.30 46,500 0 0 0
GDA
14
14
14.10 14.20 13.90 49,500 0 0 0
GDT
17.3
17.3
17.27 17.27 17.27 1,000 0 0 0
GDW
35.2
35.2
35.21 35.21 35.21 0 0 0 0
GEG
13.8
13.8
14.19 14.38 13.62 2,065,600 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
31.6
31.6
33.08 33.12 31.04 14,005,900 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
9.71 9.71 9.61 9,400 0 0 0
GIL
13.3
13.3
13.45 13.65 13.20 273,200 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 1,000 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
71.62 73.37 71.42 1,368,000 0 0 0
GMH
7.4
7.4
7.31 7.40 7.31 2,300 0 0 0
GMX
14.0
14.0
14.01 14.01 14.01 0 0 0 0
GND
20.2
20.2
20.23 20.23 20.23 100 0 0 0
GPC
2
2
2 2 2 2,300 0 0 0
GSM
26.5
26.5
26.50 26.50 26.41 3,600 0 0 0
GSP
10.4
10.4
10.23 10.36 10.05 223,900 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
32.6
32.6
32.90 33.45 32.10 2,807,500 0 0 0
GVT
94.2
94.2
94.23 94.23 94.23 0 0 0 0
H11
9.6
9.6
9.60 9.60 7.20 1,300 0 0 0
HAC
10.7
10.7
11 11 10.70 1,500 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 0 0 0 0
HAG
16.4
16.4
16.35 16.45 16.10 3,209,700 0 0 0
HAH
54.6
54.6
53.32 55.14 53.03 2,530,600 0 0 0
HAM
43
43
46 47 43 1,100 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAP
7.2
7.2
7 7.20 7 2,400 0 0 0
HAR
3.5
3.5
3.51 3.58 3.51 379,000 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
10.35 10.45 10.15 393,900 0 0 0
HBC
5
5
5 5.10 4.90 1,486,000 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 29,800 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.3
21.3
21.18 21.50 21.18 1,900 0 0 0
HCD
6.3
6.3
6.42 6.42 6.30 11,300 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.1
23.1
23.45 23.71 22.50 13,898,300 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
11
11
10.80 11 10.80 1,300 0 0 0
HD6
8.1
8.1
8.16 8.16 8.07 5,800 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
5.8
5.8
6.36 6.45 5.82 200,400 0 0 0
HDB
26.6
26.6
26.50 26.95 26.35 10,532,500 0 0 0
HDC
16.3
16.3
16.26 16.74 16.09 3,931,500 0 0 0
HDG
24.2
24.2
25.18 25.36 23.68 4,674,700 0 0 0
HDM
35.4
35.4
35.05 35.44 35.05 1,100 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 0 0 0 0
HEC
33
33
34.50 34.50 33 1,300 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 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
173.6
173.6
176.20 176.20 172.44 9,200 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
82.1
82.1
83.10 83.10 80 1,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.8
11.8
11.97 12.02 11.74 895,000 0 0 0
HHS
12.8
12.8
13 13.10 12.55 4,026,300 0 0 0
HHV
12.3
12.3
11.95 12.52 11.67 12,119,300 0 0 0
HID
4.9
4.9
4.55 4.86 4.50 304,900 0 0 0
HII
5.1
5.1
5.04 5.19 5.01 100,200 0 0 0
HIO
7.6
7.6
7.50 7.60 7.50 16,200 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 100 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
19.5
19.5
20.58 20.58 19.52 6,100 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
11.46 11.46 11.09 35,000 0 0 0
HLD
16.5
16.5
16.57 16.57 15.90 8,300 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
11.0
11.0
11.01 11.01 11.01 200 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
16.5
16.5
17.07 17.07 15.56 1,300 0 0 0
HMR
9.9
9.9
9.90 9.90 9.90 200 0 0 0
HMS
34.5
34.5
35.50 35.60 34 11,600 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.8
10.8
11.10 11.10 10.80 15,200 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 200 0 0 0
HNG
6.9
6.9
6.50 6.90 6.50 9,184,900 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.8
7.8
7.70 7.80 7.70 321,200 0 0 0
HNP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.2
4.2
4.20 4.20 4.10 60,100 0 0 0
HPB
20.9
20.9
20.90 20.90 20.90 200 0 0 0
HPD
16.5
16.5
16.70 16.70 16.50 7,100 0 0 0
HPG
25.3
25.3
25.64 25.77 25.09 41,133,900 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
24.3
24.3
24.30 24.30 24.30 100 0 0 0
HPP
68.9
68.9
68.87 68.87 68.87 0 0 0 0
HPT
27.4
27.4
27.40 27.40 27.40 0 0 0 0
HPW
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HPX
4.9
4.9
4.93 4.93 4.85 312,300 0 0 0
HQC
2.6
2.6
2.61 2.62 2.57 2,491,500 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
41.9
41.9
44.40 44.40 40.10 1,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.1
12.1
12.23 12.35 11.92 4,636,700 0 0 0
HSL
5.3
5.3
5.08 5.43 5.07 827,400 0 0 0
HSM
6.5
6.5
7 7 6.50 600 0 0 0
HSP
15.0
15.0
14.91 15.00 14.91 4,100 0 0 0
HSV
4.5
4.5
4.60 4.60 4.50 16,500 0 0 0
HT1
14.7
14.7
14.84 14.94 14.50 465,700 0 0 0
HTC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
HTE
3.2
3.2
3.40 3.40 3.20 4,300 0 0 0
HTG
34.3
34.3
34.40 34.45 34.28 3,600 0 0 0
HTI
22.1
22.1
21.89 22.07 21.80 36,300 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 0 0 0 0
HTN
5.5
5.5
5.61 5.61 5.37 670,600 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
11.37 12.00 11.37 200 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
8.9
8.9
8.76 8.94 8.48 10,400 0 0 0
HU6
4.3
4.3
4.20 4.30 4.20 9,200 0 0 0
HUB
12.0
12.0
12.18 12.18 11.74 2,800 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
16.5
16.5
16.20 16.70 15.80 3,795,400 0 0 0
HVA
7.1
7.1
7.40 7.40 6.40 370,500 0 0 0
HVH
10.6
10.6
10.59 10.73 10.50 141,900 0 0 0
HVN
22.7
22.7
22.80 23 22.60 665,000 0 0 0
HVT
26.5
26.5
27.01 27.01 26.24 68,900 0 0 0
HWS
14.2
14.2
14.07 14.17 14.07 1,500 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
3 3 3 0 0 0 0
ICG
18.5
18.5
19 19.50 18.50 11,100 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.8
28.8
28.93 28.93 28.84 1,400 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 7,200 0 0 0
IDC
40.1
40.1
40.66 40.84 39.70 1,852,100 0 0 0
IDI
6.5
6.5
6.60 6.63 6.30 366,900 0 0 0
IDJ
3.9
3.9
3.90 4 3.80 791,200 0 0 0
IDP
267.5
267.5
262.68 267.54 262.68 15,300 0 0 0
IDV
23
23
22.80 23 22.80 12,400 0 0 0
IFS
16.8
16.8
16.69 16.87 16.69 2,100 0 0 0
IJC
9.7
9.7
9.71 9.76 9.52 2,310,000 0 0 0
ILA
5
5
5.40 5.40 5 7,500 0 0 0
ILB
20.0
20.0
20.19 20.19 20.00 13,400 0 0 0
ILC
6.8
6.8
6.80 6.80 6.80 400 0 0 0
ILS
21.9
21.9
19.90 21.90 19.50 154,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
49.1
49.1
50.55 50.55 49.03 29,200 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
38.7
38.7
38.30 39.80 38.30 3,500 0 0 0
IPA
13.2
13.2
13.30 13.65 13.22 50,900 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
23.0
23.0
23.13 23.13 23.04 600 0 0 0
IST
31.4
31.4
31.40 31.40 31.40 0 0 0 0
ITC
10.6
10.6
10.60 10.78 10.46 69,100 0 0 0
ITD
13.6
13.6
13.56 13.56 13.56 1,200 0 0 0
ITQ
2.8
2.8
2.80 2.90 2.70 186,000 0 0 0
ITS
4
4
4 4 3.90 4,800 0 0 0
IVS
6.5
6.5
6.46 6.56 6.36 32,400 0 0 0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
4.3
4.3
4.33 4.33 4.23 109,800 0 0 0
KBC
34.2
34.2
34.20 34.70 33.65 3,247,600 0 0 0
KCB
11.4
11.4
11.47 11.57 11.10 77,500 0 0 0
KDC
46.8
46.8
47.45 47.45 46.20 472,200 0 0 0
KDH
25.6
25.6
25.65 25.75 25.20 3,208,400 0 0 0
KDM
28.4
28.4
28.30 28.40 26.50 9,200 0 0 0
KGM
5.4
5.4
5.38 5.38 5.38 200 0 0 0
KHD
16.5
16.5
16.55 16.55 16.55 0 0 0 0
KHG
5.4
5.4
5.43 5.47 5.33 5,279,600 0 0 0
KHP
9.5
9.5
9.55 9.55 9.41 15,500 0 0 0
KHS
12.5
12.5
12.38 12.55 12.38 3,300 0 0 0
KHW
25.8
25.8
25.78 25.78 25.78 0 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
2.71 2.77 2.70 34,600 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
38.3
38.3
37.05 38.40 36.35 509,200 0 0 0
KSB
16.2
16.2
16.10 16.35 15.75 1,315,400 0 0 0
KSD
4.1
4.1
4.10 4.10 4.10 0 0 0 0
KSF
95
95
97.20 97.50 93.20 39,000 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
20.4
20.4
20.34 20.44 20.34 4,500 0 0 0
KTS
20.7
20.7
21.80 22.40 20.70 900 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
4.6
4.6
4.60 4.60 4.50 14,600 0 0 0
L14
24
24
23.90 24.30 23.70 63,700 0 0 0
L18
19.1
19.1
19.52 19.52 18.72 25,000 0 0 0
L40
30.5
30.5
29.77 30.91 29.77 133,300 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 0 0 0 0
LAF
17
17
17 17 17 0 0 0 0
LAI
9.4
9.4
9.25 9.42 9.25 4,300 0 0 0
LAS
16.2
16.2
16.50 16.60 16.10 594,500 0 0 0
LAW
28.5
28.5
28.50 28.50 28.50 200 0 0 0
LBE
18.3
18.3
18.17 18.29 18.17 2,300 0 0 0
LBM
29.4
29.4
29.40 29.45 29 38,600 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.24 9.52 9.08 3,009,900 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.5
3.5
3.49 3.62 3.45 860,900 0 0 0
LDP
7.9
7.9
7.80 7.90 7.40 10,200 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 0 0 0 0
LGC
60.7
60.7
60.70 60.70 60.70 500 0 0 0
LGL
6.1
6.1
5.73 6.06 5.73 368,600 0 0 0
LHC
48.2
48.2
48 48.20 48 7,400 0 0 0
LHG
26.1
26.1
26.55 26.59 26.04 76,600 0 0 0
LIC
29
29
29.40 32.70 28.90 7,800 0 0 0
LIG
3.8
3.8
3.80 4 3.80 503,900 0 0 0
LIX
29.3
29.3
29.55 29.69 28.94 31,800 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
20.3
20.3
20.70 21.90 19.60 13,900 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
6.9
6.9
6 6.90 6 2,600 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
46.5
46.5
47.25 47.40 46.45 1,123,000 0 0 0
LPT
7.5
7.5
7.50 7.50 7.50 25,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34.8
34.8
34.50 36.20 34.50 137,500 0 0 0
LSS
8.5
8.5
8.52 8.52 8.40 61,000 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
20.6
20.6
20.55 20.64 20.55 3,900 0 0 0
MA1
33.2
33.2
33.20 33.20 33.20 0 0 0 0
MAC
13.3
13.3
13.27 13.27 13.27 100 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
21.1
21.1
20.99 21.63 20.94 15,289,400 0 0 0
MBG
2.8
2.8
2.80 2.90 2.70 550,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.5
18.5
18.91 19.01 18.53 3,551,000 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 7.70 700 0 0 0
MCM
26.7
26.7
26.78 26.78 26.45 74,100 0 0 0
MCO
5.4
5.4
5.50 5.50 5.40 1,100 0 0 0
MCP
26.8
26.8
27 27 26.80 8,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.0
9.0
9.14 9.23 9.05 15,700 0 0 0
MDF
5
5
5 5 5 0 0 0 0
MDG
35.3
35.3
35.48 35.63 35.29 10,200 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
34.7
34.7
35.20 35.50 34.70 5,500 0 0 0
MGC
12.5
12.5
11.96 12.55 11.77 5,000 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
9.7
9.7
9.76 9.76 9.24 6,000 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.62 16.81 16.34 157,500 0 0 0
MKP
25.1
25.1
26.49 26.49 24.53 16,000 0 0 0
MKV
18.7
18.7
18.60 18.70 18.60 3,200 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
31.8
31.8
32.50 32.50 31.80 41,900 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 100 0 0 0
MPC
16.2
16.2
16 16.20 15.60 104,600 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 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 0 0 0 0
MRF
24
24
24 24 24 1,000 0 0 0
MSB
10.5
10.5
10.67 10.75 10.50 14,550,200 0 0 0
MSH
36.9
36.9
36.70 36.85 36.12 274,800 0 0 0
MSN
78.2
78.2
79.20 79.30 77.10 6,071,800 0 0 0
MSR
39.7
39.7
41.13 41.91 38.39 3,117,600 0 0 0
MST
8.1
8.1
8.20 8.30 7.90 1,206,100 0 0 0
MTA
12.9
12.9
12.87 13.16 12.77 10,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.6
6.6
6.63 6.63 6.63 0 0 0 0
MTH
26.4
26.4
26.38 26.38 26.38 500 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
15.0
15.0
15.04 15.04 15.04 400 0 0 0
MTS
9.4
9.4
9.38 9.38 9.38 0 0 0 0
MTV
14
14
14 14 14 0 0 0 0
MVB
16.7
16.7
16.70 16.70 16.70 0 0 0 0
MVC
13.6
13.6
13.61 13.80 13.33 83,600 0 0 0
MVN
54
54
51 55 50.50 12,800 0 0 0
MWG
83.2
83.2
85.07 85.47 83.01 5,417,100 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.9
50.9
51.10 51.40 50.50 451,300 0 0 0
NAG
8.4
8.4
8.03 8.70 8.03 804,100 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 31.50 31.40 700 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 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.1
18.1
18.10 18.10 17.80 3,100 0 0 0
NBC
8.5
8.5
8.70 8.88 8.33 141,600 0 0 0
NBE
10.1
10.1
10 10.20 10 2,000 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
15.2
15.2
15.35 15.35 15.16 200 0 0 0
NBW
32.4
32.4
32.37 32.37 32.37 0 0 0 0
NCG
10.3
10.3
11.50 11.50 10 45,700 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
84.1
84.1
85.35 85.44 84.07 12,600 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
142.3
142.3
137.37 142.28 137.37 800 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.5
10.5
10.40 10.50 10.20 179,700 0 0 0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 4,500 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 5,000 0 0 0
NED
6.9
6.9
6.90 6.90 6.80 27,600 0 0 0
NET
67.4
67.4
67.80 67.80 66.40 400 0 0 0
NFC
60.2
60.2
61.15 61.15 60.22 5,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.8
11.8
11.82 12 11.50 129,900 0 0 0
NHC
20.9
20.9
20.86 20.86 20.86 0 0 0 0
NHH
10.2
10.2
10.20 10.25 10.05 42,800 0 0 0
NHT
12.5
12.5
11.71 12.49 11.71 31,200 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
13.18 13.27 12.91 5,113,500 0 0 0
NLG
27.4
27.4
27.76 28.01 26.88 2,885,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
42.7
42.7
44.60 45.48 42.70 112,300 0 0 0
NNT
55.9
55.9
55.87 55.87 55.87 0 0 0 0
NO1
5.5
5.5
5.53 5.56 5.47 28,100 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
6.7
6.7
6.60 6.90 6.60 2,228,800 0 0 0
NSC
74.3
74.3
74.30 74.30 74.30 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
5.2
5.2
5.40 5.40 5.10 300,900 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 0 0 0 0
NT2
24.6
24.6
25.30 25.45 24.10 2,675,700 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
56.4
56.4
56.39 56.39 56.39 600 0 0 0
NTL
15.9
15.9
15.85 15.95 15.70 517,500 0 0 0
NTP
48.8
48.8
49.74 49.74 48.60 167,400 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
9.8
9.8
9.77 9.77 9.77 100 0 0 0
NVB
10.8
10.8
11 11.10 10.70 320,900 0 0 0
NVL
17.9
17.9
17.58 18.42 17.53 41,710,500 0 0 0
NVP
35.4
35.4
35.38 35.38 35.38 0 0 0 0
NVT
7.7
7.7
7.66 7.66 7.65 5,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 100 0 0 0
OCB
10.0
10.0
10.04 10.13 9.87 2,180,600 0 0 0
OCH
5.9
5.9
6.10 6.10 5.90 11,500 0 0 0
ODE
46.1
46.1
46 46.20 45.80 16,400 0 0 0
OGC
3.3
3.3
3.30 3.30 3.17 1,271,400 0 0 0
OIL
14.3
14.3
14.73 14.73 13.94 2,907,400 0 0 0
ONE
11.6
11.6
11.60 11.60 11.50 6,100 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.5
18.5
18.49 18.49 18.49 2,000 0 0 0
ORS
13.2
13.2
13.40 13.50 13 2,164,500 0 0 0
PAC
21.0
21.0
21.05 21.32 20.64 589,700 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.5
26.5
27.08 27.17 26.46 877,200 0 0 0
PAP
27.9
27.9
27.90 27.90 27.90 0 0 0 0
PAS
2.8
2.8
2.80 3 2.70 264,200 0 0 0
PAT
65.7
65.7
67.20 67.20 65.66 34,900 0 0 0
PBC
5.9
5.9
5.80 5.90 5.70 30,100 0 0 0
PBP
11.4
11.4
11.43 11.52 11.43 800 0 0 0
PBT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
PC1
24.1
24.1
26 26 24.10 16,264,100 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.3
18.3
18.31 18.31 18.31 0 0 0 0
PCF
3.5
3.5
3.50 3.50 3.40 1,700 0 0 0
PCH
20.8
20.8
20.56 20.93 20.56 100,900 0 0 0
PCM
13.3
13.3
13.30 13.30 13.30 0 0 0 0
PCT
10.5
10.5
10.20 10.50 10 3,700 0 0 0
PDB
21.7
21.7
22.58 22.58 21.65 31,800 0 0 0
PDC
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PDN
103.7
103.7
103.68 105.53 103.68 1,100 0 0 0
PDR
16.1
16.1
16.15 16.35 15.80 7,689,700 0 0 0
PEG
4
4
4 4 4 200 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
46.7
46.7
46.67 46.67 46.67 300 0 0 0
PET
44.5
44.5
44.76 45.33 42.86 721,200 0 0 0
PFL
2.1
2.1
2.20 2.20 2.10 77,000 0 0 0
PGB
10.9
10.9
10.98 10.98 10.79 23,700 0 0 0
PGC
12.6
12.6
12.65 12.74 12.51 75,600 0 0 0
PGD
24
24
24 24.70 24 4,400 0 0 0
PGI
18.4
18.4
18.47 18.47 18.37 200 0 0 0
PGN
7.7
7.7
7.30 7.70 7.30 19,200 0 0 0
PGS
51.7
51.7
51.70 51.70 51.70 0 0 0 0
PGT
6.7
6.7
6.30 6.70 6.30 1,000 0 0 0
PGV
21.3
21.3
21.30 21.70 20.86 45,800 0 0 0
PHC
5.1
5.1
5.09 5.10 5 1,200 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
61.0
61.0
60.97 60.97 60.97 1,200 0 0 0
PHP
34.4
34.4
34.40 35.18 34.21 220,800 0 0 0
PHR
32.9
32.9
33.37 33.37 32.29 181,200 0 0 0
PHS
9.3
9.3
9.34 9.34 9.34 0 0 0 0
PIA
24.6
24.6
24.60 24.60 24.60 100 0 0 0
PIC
15.6
15.6
15.24 15.61 15.24 700 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
7.5
7.5
7.70 7.70 7.50 1,000 0 0 0
PIV
7.4
7.4
7.40 7.60 7.10 383,500 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 0 0 0 0
PJT
8.4
8.4
8.47 8.47 8.38 3,700 0 0 0
PLA
5
5
5.20 5.20 5 1,400 0 0 0
PLC
22.5
22.5
22.60 23 21.90 303,600 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 0 0 0 0
PLP
5
5
5.10 5.10 4.90 36,700 0 0 0
PLX
37.9
37.9
37.75 38.33 36.69 3,786,500 0 0 0
PMB
10.3
10.3
10.26 10.44 10.17 14,800 0 0 0
PMC
124.5
124.5
125.03 125.03 124.54 600 0 0 0
PMG
7.2
7.2
7.15 7.20 6.65 2,200 0 0 0
PMJ
15
15
15 15 15 1,800 0 0 0
PMP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PMS
36.3
36.3
35 41.50 35 4,600 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 0 0 0 0
PMW
37.4
37.4
37.40 37.40 37.40 0 0 0 0
PNC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PND
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PNG
22.4
22.4
22.43 22.43 22.43 0 0 0 0
PNJ
71.7
71.7
75.10 76.60 71.10 1,660,400 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
7
7
7 7 7 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.3
15.3
15.10 15.30 14.80 30,100 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.7
7.7
7.98 7.98 7.21 400 0 0 0
POW
12.8
12.8
13.05 13.10 12.55 21,685,400 0 0 0
PPC
9.9
9.9
10.10 10.10 9.90 742,600 0 0 0
PPE
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PPH
25.3
25.3
25.26 25.26 24.98 14,200 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 18.70 400 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
6.0
6.0
6.13 6.13 6.00 2,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.3
11.3
11.30 11.50 11 26,600 0 0 0
PRE
23.4
23.4
23.42 24.41 23.42 11,100 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 100 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 5.50 60,200 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PSD
14.3
14.3
14.23 14.69 14.15 123,500 0 0 0
PSE
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
PSI
8.1
8.1
8 8.10 7.90 269,300 0 0 0
PSL
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSN
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PSP
19.2
19.2
19.20 19.20 19.20 0 0 0 0
PSW
7.5
7.5
7.51 7.51 7.41 3,000 0 0 0
PTB
37.9
37.9
37.64 37.95 37.60 58,900 0 0 0
PTC
7.3
7.3
7.50 7.50 7.32 8,400 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 0 0 0 0
PTL
2.8
2.8
2.76 2.79 2.69 34,100 0 0 0
PTM
8.3
8.3
8.21 8.29 8.21 8,000 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 8.52 1,100 0 0 0
PTT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
PTV
5.4
5.4
5.60 5.60 5.30 25,200 0 0 0
PV2
2.1
2.1
2.20 2.30 2.10 361,300 0 0 0
PVB
27.7
27.7
28.40 28.50 27.50 160,000 0 0 0
PVC
15.8
15.8
16.20 16.40 15.20 1,737,300 0 0 0
PVD
19.0
19.0
19.11 19.32 18.00 4,320,600 0 0 0
PVE
3
3
3 3 3 0 0 0 0
PVG
6.4
6.4
6.50 6.50 6.40 105,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
67.8
67.8
67.99 68.35 66.41 15,400 0 0 0
PVM
19.3
19.3
19.20 19.30 19.10 20,300 0 0 0
PVO
6.6
6.6
6.80 6.90 6.51 11,800 0 0 0
PVP
17.0
17.0
16.70 17.55 16.32 2,822,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.2
31.2
31.75 32.17 30.25 5,585,100 0 0 0
PVT
21.6
21.6
20.27 21.64 20.23 18,558,600 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
6.1
6.1
6.20 6.50 5.70 10,700 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
12.8
12.8
13.10 13.10 12.70 54,100 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 0 0 0 0
QCG
13.8
13.8
13.80 13.85 13.60 440,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
35.6
35.6
35.60 35.60 35.60 0 0 0 0
QNC
4.9
4.9
5.50 5.50 4.90 8,000 0 0 0
QNP
31.5
31.5
30.68 31.54 29.72 3,000 0 0 0
QNS
43.3
43.3
43.25 43.25 43.06 167,700 0 0 0
QNT
9
9
9 9 9 0 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
12.7
12.7
12.90 12.90 12.30 1,397,700 0 0 0
RAL
84.3
84.3
84.01 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
5.3
5.3
6.80 6.80 5.30 2,100 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.8
11.8
11.08 11.86 11.08 5,700 0 0 0
REE
54.1
54.1
56.52 56.52 53.91 1,868,200 0 0 0
RIC
9.4
9.4
9.90 9.90 9.40 4,700 0 0 0
RTB
26.8
26.8
26.91 26.91 26.72 2,300 0 0 0
RYG
9.8
9.8
9.67 9.85 9.62 71,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 400 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
9
9 9.10 8.90 56,000 0 0 0
SAB
45.1
45.1
42.15 45.10 41.96 3,372,800 0 0 0
SAC
10.9
10.9
10.91 10.91 10.91 100 0 0 0
SAF
48.5
48.5
47.60 48.50 47.60 300 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.44 6.49 6.42 71,500 0 0 0
SAS
32.7
32.7
33.13 33.40 32.69 20,400 0 0 0
SAV
15.2
15.2
15.52 15.52 14.71 9,000 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SBA
26.4
26.4
26.51 26.51 26.37 6,900 0 0 0
SBB
15.7
15.7
15.34 15.74 15.34 3,200 0 0 0
SBD
7.3
7.3
7.31 7.31 7.31 0 0 0 0
SBG
9.8
9.8
9.83 9.88 9.67 63,900 0 0 0
SBH
41.9
41.9
41.90 41.90 41.90 0 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
5.2
5.2
5.20 5.30 5.10 938,500 0 0 0
SBT
20.5
20.5
20.50 20.50 20.35 392,100 0 0 0
SBV
6.7
6.7
6.70 6.70 6.70 1,100 0 0 0
SC5
15
15
14.70 15 14.70 3,900 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
68.9
68.9
69.70 69.80 68.80 22,400 0 0 0
SCI
10.1
10.1
9.80 10.20 9.70 1,900 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SCL
18.3
18.3
18.72 18.97 17.95 69,800 0 0 0
SCO
4.7
4.7
4.70 4.70 4.70 0 0 0 0
SCR
6.1
6.1
6.13 6.17 5.99 1,905,900 0 0 0
SCS
50.2
50.2
51.03 51.03 50.18 194,200 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
7.9
7.9
7.90 7.90 7.90 1,400 0 0 0
SD5
7.5
7.5
7.50 7.50 7.40 12,100 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
11 11 11 32,000 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 0 0 0 0
SDY
1
1
1 1 1 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
43.6
43.6
44.07 44.07 43.60 400 0 0 0
SED
16.4
16.4
16.45 16.45 16.27 6,000 0 0 0
SEP
14.6
14.6
16.54 16.54 14.60 3,300 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.4
10.4
10.45 10.45 10.45 100 0 0 0
SFI
27.9
27.9
27.92 27.92 27.92 0 0 0 0
SFN
18.2
18.2
18.21 18.21 18.21 100 0 0 0
SGB
12.4
12.4
12.40 12.40 12.30 6,600 0 0 0
SGC
103.4
103.4
102.65 103.44 102.65 4,300 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
10.2
10.2
9.88 10.24 9.88 300 0 0 0
SGN
51
51
51.20 51.20 51 1,200 0 0 0
SGP
24
24
24.20 24.90 23.90 59,600 0 0 0
SGR
12.5
12.5
12.75 12.75 12.54 57,000 0 0 0
SGS
12.8
12.8
12.84 12.84 12.84 0 0 0 0
SGT
15.2
15.2
15.20 15.20 15.20 100 0 0 0
SHA
4.0
4.0
3.95 3.97 3.95 700 0 0 0
SHB
14.8
14.8
15.15 15.20 14.80 97,117,400 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 1,500 0 0 0
SHE
6.9
6.9
7 7 6.60 3,400 0 0 0
SHI
14.2
14.2
14.10 14.35 14.10 227,800 0 0 0
SHN
3.8
3.8
3.70 3.80 3.70 2,600 0 0 0
SHP
32.3
32.3
32.12 32.26 32.12 4,200 0 0 0
SHS
17
17
17 17.50 16.80 12,989,700 0 0 0
SID
14.9
14.9
15 15 14.90 600 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 0 0 0 0
SJD
14.0
14.0
13.95 14 13.90 68,800 0 0 0
SJE
15.2
15.2
15.40 15.50 14.90 64,700 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
61.7
61.7
62.80 62.80 59.90 176,700 0 0 0
SKG
9.1
9.1
8.93 9.11 8.92 115,800 0 0 0
SKH
22.6
22.6
22.58 22.58 22.58 100 0 0 0
SKN
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SKV
24.1
24.1
24.24 24.24 23.96 1,200 0 0 0
SLS
156.2
156.2
157 158.80 156.20 4,000 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.1
39.1
39.12 39.32 39.02 10,200 0 0 0
SMC
12.8
12.8
13.15 13.30 12.70 377,000 0 0 0
SMN
8.8
8.8
8.81 8.81 8.81 100 0 0 0
SMT
10.1
10.1
11.20 11.20 10.10 21,200 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.5
30.5
30.70 30.70 30.20 3,500 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
8.42 8.42 8.42 0 0 0 0
SPV
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SRA
2
2
2 2 2 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 12,100 0 0 0
SRC
40.8
40.8
38.19 40.78 38.19 300 0 0 0
SRF
6.5
6.5
6.61 6.61 6.35 21,300 0 0 0
SSB
13.9
13.9
13.90 13.94 13.77 2,016,900 0 0 0
SSC
28.0
28.0
28.03 28.03 28.03 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 3,000 0 0 0
SSH
64.8
64.8
64.82 64.82 64.82 700 0 0 0
SSI
22.3
22.3
22.54 22.78 22.02 22,078,700 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.34 3.34 3.28 172,100 0 0 0
STB
65.4
65.4
66.70 67 65.20 7,987,700 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 33.75 200 0 0 0
STH
21.8
21.8
21.70 22.50 21.40 200,400 0 0 0
STK
12.7
12.7
12.82 12.91 12.73 8,200 0 0 0
STP
7.8
7.8
7.80 7.80 7.80 100 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
17.1
17.1
17.31 17.31 17.11 1,900 0 0 0
SVD
3.4
3.4
3.32 3.50 3.23 21,600 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 2.10 2 31,700 0 0 0
SVT
10.2
10.2
10.21 10.21 10.21 0 0 0 0
SWC
26
26
26.20 26.30 25.60 2,800 0 0 0
SZB
38.4
38.4
38.20 38.47 38.20 7,900 0 0 0
SZC
26.6
26.6
26.80 26.80 26.23 745,900 0 0 0
SZE
7.8
7.8
7.51 8.37 7.42 28,100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
28.5
28.5
28.51 28.84 28.17 50,100 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
10.1
10.1
10.08 10.26 10.00 29,000 0 0 0
TAB
29
29
27 29 27 3,600 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.6
32.6
32.61 32.61 32.61 1,400 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.6
32.6
32.32 33.01 32.22 12,864,900 0 0 0
TCH
15.5
15.5
15.32 15.68 14.91 8,232,600 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
31.4
31.4
31.48 31.48 31.24 13,900 0 0 0
TCM
21.6
21.6
21.99 21.99 21.24 644,100 0 0 0
TCO
14.3
14.3
14.10 14.45 13.85 409,200 0 0 0
TCR
2.6
2.6
2.59 2.59 2.59 0 0 0 0
TCT
19.1
19.1
19.25 19.30 19.10 7,500 0 0 0
TCW
28.8
28.8
29.06 29.15 28.78 4,500 0 0 0
TDB
40.8
40.8
40.80 40.80 40.80 100 0 0 0
TDC
10.0
10.0
10.15 10.15 9.97 231,100 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.7
2.7
2.66 2.70 2.62 104,300 0 0 0
TDH
4.3
4.3
4.26 4.26 4.26 153,100 0 0 0
TDM
56.1
56.1
56.17 56.17 55.88 5,100 0 0 0
TDP
26.8
26.8
26.36 26.82 26.36 471,400 0 0 0
TDS
8.1
8.1
8.20 8.20 8.10 12,700 0 0 0
TDT
7.2
7.2
7.06 7.15 6.97 18,200 0 0 0
TDW
44.9
44.9
44.93 44.93 44.93 200 0 0 0
TED
58.5
58.5
58.52 58.52 58.52 0 0 0 0
TEG
5.8
5.8
5.98 5.98 5.83 47,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 500 0 0 0
TFC
47.4
47.4
47.44 47.44 47.44 0 0 0 0
TGP
6.6
6.6
6.80 6.80 5.10 900 0 0 0
TH1
6.7
6.7
7.70 7.70 5.70 81,000 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
31.3
31.3
31.30 31.30 31.10 1,600 0 0 0
THG
38.8
38.8
38.81 38.86 38.51 31,600 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 0 0 0 0
THT
8.2
8.2
8.20 8.20 8.02 55,600 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
19.4
19.4
19.27 19.36 19.27 7,500 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.6
6.6
6.70 6.80 6.60 720,800 0 0 0
TIN
159
159
162.90 163 158 125,600 0 0 0
TIP
17.0
17.0
16.90 17.32 16.86 90,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.80 63,300 0 0 0
TIX
43.6
43.6
39.81 43.59 39.81 3,500 0 0 0
TJC
18.1
18.1
18.23 18.37 17.37 21,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
TKU
10.3
10.3
11.29 12.06 10.33 2,900 0 0 0
TL4
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TLD
8.4
8.4
8.36 8.38 8.33 302,100 0 0 0
TLG
48.2
48.2
49.76 49.76 48.20 289,100 0 0 0
TLH
4.7
4.7
4.69 4.75 4.61 186,500 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
53.6
53.6
54.14 54.14 52.24 13,700 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 400 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
49.6
49.6
49.35 49.74 48.11 3,800 0 0 0
TMS
40.6
40.6
40.60 40.60 40.60 0 0 0 0
TMT
13.8
13.8
14.20 14.20 13.65 83,800 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
13.6
13.6
13.86 13.86 13.33 9,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 100 0 0 0
TNC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TNG
19.8
19.8
20.38 20.38 19.55 2,081,200 0 0 0
TNH
10.2
10.2
10.35 10.35 10.10 160,500 0 0 0
TNI
5.3
5.3
5.24 5.50 5.24 56,400 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
10.4
10.4
10.40 10.80 10 242,100 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
188.0
188.0
187.39 190.53 187.39 30,700 0 0 0
TOT
13.6
13.6
13.67 13.67 13.59 1,300 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 0 0 0 0
TPB
16.3
16.3
16.30 16.65 16.25 7,412,000 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.3
10.3
10.70 10.70 10.30 3,400 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
36.5
36.5
37.59 37.59 36.52 17,200 0 0 0
TRC
17.5
17.5
17.66 17.66 17.54 126,600 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
5.90 5.90 5.10 9,400 0 0 0
TSB
19.2
19.2
19.10 19.20 18.50 3,200 0 0 0
TSC
2.4
2.4
2.44 2.44 2.35 151,500 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
4.8
4.8
4.86 4.95 4.77 15,100 0 0 0
TTA
11
11
11.25 11.35 10.70 593,500 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 100 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
2.66 2.67 2.63 694,000 0 0 0
TTG
11
11
11 11 11 100 0 0 0
TTH
2.3
2.3
2.40 2.40 2.20 45,100 0 0 0
TTL
8.3
8.3
8.40 8.40 8.30 300 0 0 0
TTN
14.8
14.8
14.65 14.83 14.55 15,900 0 0 0
TTS
10
10
10 10 10 0 0 0 0
TTT
33.1
33.1
33.10 33.10 33.10 200 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
27.8
27.8
30 30.50 27.10 254,500 0 0 0
TV2
34.1
34.1
35.85 35.85 33.25 2,274,200 0 0 0
TV3
14.7
14.7
16.24 16.34 14.69 48,000 0 0 0
TV4
14.7
14.7
14.80 14.80 14.20 10,500 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
7.5
7.5
7.75 7.75 7.20 11,300 0 0 0
TVC
7.3
7.3
7.50 7.50 7.20 81,400 0 0 0
TVD
9.6
9.6
9.58 9.58 9.39 113,100 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
5.8
5.8
5.77 5.77 5.77 100 0 0 0
TVN
8.2
8.2
8.30 8.40 8.10 630,700 0 0 0
TVS
12.9
12.9
12.57 12.90 12.48 53,900 0 0 0
TVT
15.1
15.1
15.01 15.11 15.01 12,500 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.30 4.40 4.30 18,100 0 0 0
TYA
18.1
18.1
18.21 18.21 17.53 17,100 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
6.90 7 6.90 22,900 0 0 0
UDL
24.7
24.7
24.71 24.71 24.71 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
64.5
64.5
66 66 64.50 4,500 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
30.7
30.7
30.70 30.70 30.70 200 0 0 0
UPH
5.9
5.9
4.70 5.90 4.70 200 0 0 0
USC
12
12
12 12 12 0 0 0 0
USD
16.7
16.7
17.15 17.15 16.67 2,100 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
5.70 6 5.70 3,200 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 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VC2
4.9
4.9
4.80 4.90 4.70 116,000 0 0 0
VC3
24.4
24.4
24.56 24.56 24.09 944,800 0 0 0
VC6
18.0
18.0
18.01 18.01 18.01 0 0 0 0
VC7
8
8
8 8 7.90 64,400 0 0 0
VC9
5.1
5.1
5.70 5.90 5 99,600 0 0 0
VCA
7
7
7 7 7 300 0 0 0
VCB
62.3
62.3
59.21 62.98 59.11 35,200,000 0 0 0
VCC
10.3
10.3
10.10 10.30 10.10 7,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
309.9
309.9
300.10 309.90 300 700 0 0 0
VCG
20.2
20.2
19.37 20.44 19.15 13,148,200 0 0 0
VCI
27.2
27.2
26.60 27.25 26.40 7,864,900 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
24.2
24.2
24.10 24.20 23.80 8,100 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.6
37.6
37.83 37.92 37.45 56,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.2
10.2
10.20 10.20 10.20 100 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
28.8
28.8
26.40 28.80 26.40 1,200 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
42.6
42.6
39.78 42.55 39.78 53,200 0 0 0
VDS
14.7
14.7
14.30 14.65 14.20 614,500 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
4 4.10 3.80 15,200 0 0 0
VEA
33.5
33.5
33.40 33.60 33.30 201,900 0 0 0
VEC
25.2
25.2
25.80 25.80 25.20 600 0 0 0
VEF
102.3
102.3
106.80 106.80 100.10 29,000 0 0 0
VES
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VET
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
47.6
47.6
47.56 47.56 47.56 21,800 0 0 0
VFR
10
10
10 10 10 0 0 0 0
VGC
41.2
41.2
41.67 41.96 40.59 1,077,800 0 0 0
VGG
40.4
40.4
40.43 40.43 40.43 0 0 0 0
VGI
88.0
88.0
75.91 89.65 75.91 661,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
24.9
24.9
25.30 25.30 24.90 9,200 0 0 0
VGR
69.0
69.0
67.21 68.98 67.02 1,400 0 0 0
VGS
23.3
23.3
23.75 23.94 22.98 431,300 0 0 0
VGT
11.7
11.7
11.60 11.90 11.51 486,700 0 0 0
VGV
42.3
42.3
42.30 42.30 42.30 0 0 0 0
VHC
62
62
62.30 62.80 61.90 1,735,200 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3 3.10 3 101,900 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 1.60 1.50 44,000 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 0 0 0 0
VHM
71.7
71.7
73.19 73.52 70.39 5,700,100 0 0 0
VIB
14.9
14.9
15.02 15.20 14.81 10,932,100 0 0 0
VIC
214.5
214.5
212 218.90 209.10 4,258,100 0 0 0
VID
5.0
5.0
4.95 4.95 4.94 1,700 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 14.84 500 0 0 0
VIG
4.6
4.6
4.60 4.70 4.50 27,900 0 0 0
VIM
10.2
10.2
10.17 10.17 10.17 0 0 0 0
VIN
15.6
15.6
15.61 15.61 15.61 100 0 0 0
VIP
10.7
10.7
10.77 10.77 10.59 125,100 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
39.2
39.2
38.90 39.20 37 243,200 0 0 0
VIX
16.0
16.0
16.29 16.38 15.52 53,326,200 0 0 0
VJC
134.5
134.5
135.08 136.92 132.62 1,053,200 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 0 0 0 0
VLB
44.7
44.7
44.34 44.73 44.24 30,800 0 0 0
VLC
13.3
13.3
13.30 13.40 13.10 138,000 0 0 0
VLG
8.3
8.3
9.30 9.30 8.30 2,700 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
4.50 4.60 4.40 6,400 0 0 0
VMD
15
15
15 15 15 100 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 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.4
15.4
15.36 15.36 15.36 0 0 0 0
VNB
14.6
14.6
15.10 15.20 14.50 9,800 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 1,500 0 0 0
VND
16.3
16.3
16.55 16.65 16.10 9,167,300 0 0 0
VNF
13.4
13.4
13.54 13.54 13.45 5,100 0 0 0
VNG
7.0
7.0
6.99 6.99 6.99 2,200 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 2,100 0 0 0
VNL
19.4
19.4
19.30 19.35 19.30 4,400 0 0 0
VNM
60.0
60.0
60.03 60.52 59.06 4,234,100 0 0 0
VNP
18.1
18.1
18.77 18.77 18.10 68,700 0 0 0
VNR
18.8
18.8
18.83 18.83 18.56 5,000 0 0 0
VNS
8.0
8.0
8 8 7.97 4,000 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 0 0 0 0
VNZ
320
320
325 325 320 900 0 0 0
VOS
12.8
12.8
12.75 12.80 12.40 1,620,300 0 0 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
26.9
26.9
27.17 27.61 26.92 12,903,100 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.8
22.8
22.86 22.86 22.77 900 0 0 0
VPG
3.7
3.7
3.80 3.92 3.62 156,200 0 0 0
VPH
3.9
3.9
4.03 4.03 3.88 204,500 0 0 0
VPI
53.8
53.8
53.45 54.45 53 5,878,000 0 0 0
VPL
83.5
83.5
85.20 85.20 82 812,600 0 0 0
VPR
7.2
7.2
7.17 7.17 7.17 1,000 0 0 0
VPS
8.4
8.4
8.22 8.36 8.22 6,800 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
12.9
12.9
12.45 12.90 12.30 10,800 0 0 0
VRE
28.1
28.1
29.26 29.41 28.06 10,079,200 0 0 0
VRG
16.0
16.0
16.04 16.04 15.95 1,200 0 0 0
VSA
18.9
18.9
18.55 18.93 18.55 600 0 0 0
VSC
22.1
22.1
23.10 23.20 21.60 10,788,400 0 0 0
VSE
8
8
8 8 7.80 4,800 0 0 0
VSF
25.8
25.8
26.30 26.30 25.80 10,000 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
41.3
41.3
41.22 41.31 40.69 14,700 0 0 0
VSI
27
27
27 27 27 1,600 0 0 0
VSM
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VSN
14.0
14.0
14.17 14.27 13.98 1,600 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
13.5
13.5
14.05 14.05 13.50 1,600 0 0 0
VTC
9.6
9.6
9.65 9.65 9.65 8,000 0 0 0
VTD
7
7
7 7.40 6.80 437,000 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
8.4
8.4
8.50 8.50 8.40 200 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 0 0 0 0
VTK
37.9
37.9
37.84 37.92 37.32 6,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.87 10.92 10.78 262,400 0 0 0
VTP
58.4
58.4
59.22 59.22 57.60 394,800 0 0 0
VTQ
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VTR
10.7
10.7
10.80 10.80 10.40 31,300 0 0 0
VTV
14.9
14.9
14.90 15 14.90 18,100 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.30 20 1,236,700 0 0 0
VUA
15.6
15.6
15.60 15.60 15.60 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
11.6
11.6
11.70 11.80 11.30 32,400 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
315.8
315.8
315.80 315.80 315.80 100 0 0 0
WSB
54.4
54.4
53.70 54.50 53.30 1,000 0 0 0
WSS
6.2
6.2
6.30 6.30 6.20 43,800 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 0 0 0 0
XHC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
9
9
9 9 9 0 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 300 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 0 0 0 0
XPH
14.2
14.2
15 15 14.20 2,800 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 100 0 0 0
YBM
10.3
10.3
10.30 10.30 10.30 900 0 0 0
YEG
9.3
9.3
9.53 9.58 9.30 1,584,200 0 0 0
YTC
20.5
20.5
20.52 20.52 20.52 0 0 0 0
^VN30
2,024.7
2,024.7
0 0 0 429,545,584 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |