DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/04/2026

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 27/04/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
30.83 30.83 28.55 200 0 0 0
AAA
7.1
7.1
6.85 7.18 6.85 3,703,200 0 0 0
AAH
1.7
1.7
1.90 1.90 1.70 73,600 0 0 0
AAM
7.2
7.2
7.19 7.19 7.17 3,200 0 0 0
AAS
8.6
8.6
8.70 8.80 8.50 1,227,900 0 0 0
AAT
2.1
2.1
2.18 2.19 2.05 91,100 0 0 0
ABB
15.0
15.0
14.96 15.04 14.96 509,700 0 0 0
ABC
9.9
9.9
10 10 9.90 2,800 0 0 0
ABI
18.8
18.8
19 19 18.10 11,900 0 0 0
ABR
9.7
9.7
9.97 9.97 9.69 1,000 0 0 0
ABS
2.9
2.9
2.86 2.92 2.86 99,500 0 0 0
ABT
50.3
50.3
50.40 50.40 50.10 2,400 0 0 0
ABW
13.8
13.8
13.90 13.90 13.80 108,200 0 0 0
ACB
19.0
19.0
19.00 19.08 18.91 5,907,500 0 0 0
ACC
4.3
4.3
4.37 4.38 4.28 193,400 0 0 0
ACE
32.2
32.2
32.19 32.19 32.19 0 0 0 0
ACL
11
11
11.20 11.40 10.80 7,300 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
39
39
39.10 39.40 38.70 413,400 0 0 0
ADC
18
18
18 18 18 100 0 0 0
ADG
8
8
8 8 8 100 0 0 0
ADS
7.2
7.2
7.20 7.24 7.16 59,900 0 0 0
AG1
10.3
10.3
10.31 10.31 10.31 0 0 0 0
AGF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
AGG
9.2
9.2
9.18 9.32 9.09 256,000 0 0 0
AGP
24.1
24.1
24.64 24.64 24.11 5,200 0 0 0
AGR
12.7
12.7
12.65 12.75 12.35 239,100 0 0 0
AGX
140.0
140.0
140.03 140.03 140.03 100 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 500 0 0 0
AIG
42.2
42.2
42.29 42.29 41.85 11,000 0 0 0
ALT
12
12
12 12 12 0 0 0 0
ALV
6.7
6.7
6.70 6.70 6.70 100 0 0 0
AMC
12.7
12.7
12.68 12.68 12.68 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13
13
13 13 13 200 0 0 0
AMS
7.3
7.3
7.30 7.40 7.20 97,100 0 0 0
AMV
1
1
1.10 1.10 1 157,700 0 0 0
ANV
15.3
15.3
15.50 15.70 15.30 342,000 0 0 0
APF
39.0
39.0
38.95 39.13 38.86 5,300 0 0 0
APG
4.5
4.5
4.65 4.68 4.54 93,700 0 0 0
APH
6.7
6.7
6.50 6.84 6.40 997,600 0 0 0
API
5.5
5.5
5.50 5.50 5.40 80,600 0 0 0
APL
10.5
10.5
10.49 10.49 10.49 0 0 0 0
APP
4
4
4 4 4 0 0 0 0
APS
5.9
5.9
6 6.20 5.90 203,000 0 0 0
APT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
ARM
44.8
44.8
44.82 44.82 44.82 0 0 0 0
ASG
16
16
16 16 16 500 0 0 0
ASM
5.1
5.1
5.16 5.19 5.03 244,800 0 0 0
ASP
15.2
15.2
14.30 15.30 14.30 292,400 0 0 0
AST
52.3
52.3
52.59 53.41 52.35 29,700 0 0 0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
40.5
40.5
40.50 40.50 40.50 0 0 0 0
AVG
7.7
7.7
7.70 7.80 7.50 8,600 0 0 0
BAB
10.0
10.0
10.05 10.14 9.77 1,700 0 0 0
BAF
29.0
29.0
29.05 29.27 28.77 1,406,000 0 0 0
BAL
7.0
7.0
6.96 6.96 6.96 0 0 0 0
BAX
29.5
29.5
29.53 29.53 29.53 0 0 0 0
BBH
9.4
9.4
9.43 9.43 9.43 0 0 0 0
BBM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BBS
10.9
10.9
10.93 10.93 10.93 0 0 0 0
BBT
12.1
12.1
11.99 12.18 11.99 25,400 0 0 0
BCA
17.5
17.5
17.50 17.50 17.50 2,400 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.70 5.80 5.50 17,300 0 0 0
BCE
4.1
4.1
4.18 4.18 4.13 3,400 0 0 0
BCF
32.2
32.2
32.17 32.17 32.17 0 0 0 0
BCM
39
39
39 39.55 38.60 384,400 0 0 0
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
23.0
23.0
23.05 23.05 22.88 3,500 0 0 0
BDT
8.7
8.7
9 9 8.70 3,000 0 0 0
BDW
24.3
24.3
24.31 24.31 24.31 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
27
27
27 27 27 0 0 0 0
BFC
43.2
43.2
43.62 43.62 43.06 42,700 0 0 0
BGE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
20.7
20.7
20.70 20.70 20.70 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
11.2
11.2
11.23 11.23 11.23 0 0 0 0
BHN
29.1
29.1
30.22 30.22 29.13 1,600 0 0 0
BHP
8.5
8.5
11.10 11.10 8.50 1,000 0 0 0
BIC
21.1
21.1
21.40 21.40 21.10 6,700 0 0 0
BID
33.1
33.1
32.61 33.17 32.57 3,603,300 0 0 0
BIG
4.1
4.1
4.14 4.23 4.05 157,900 0 0 0
BIO
11.0
11.0
11.04 11.04 11.04 1,000 0 0 0
BKC
9.6
9.6
9.87 9.95 9.09 34,500 0 0 0
BKG
1.9
1.9
1.86 1.88 1.80 66,100 0 0 0
BLI
8
8
8 8 7.70 4,800 0 0 0
BLN
7.5
7.5
7.51 7.51 7.51 0 0 0 0
BLT
17.2
17.2
17.23 17.23 17.23 200 0 0 0
BMC
10.9
10.9
11.25 11.25 10.85 6,100 0 0 0
BMD
11.2
11.2
11.21 11.21 11.21 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
12.9
12.9
13.08 13.08 12.74 50,000 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
8.5
8.5
9.40 9.40 8.30 300 0 0 0
BMP
130.7
130.7
132.42 132.90 130.53 93,200 0 0 0
BMS
11.9
11.9
11.85 11.94 11.85 38,900 0 0 0
BMV
3.9
3.9
3.90 3.90 3.90 0 0 0 0
BNA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BNW
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BOT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BPC
11.8
11.8
11.84 11.84 11.84 0 0 0 0
BQB
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BRC
10.0
10.0
10.11 10.11 9.97 2,300 0 0 0
BRR
16.7
16.7
16.69 16.69 16.69 0 0 0 0
BRS
18.6
18.6
18.81 18.81 18.06 1,800 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 1,800 0 0 0
BSD
15.8
15.8
15.77 15.77 15.77 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
18
18
18 18 18 0 0 0 0
BSI
24.1
24.1
24 24.50 23.64 371,700 0 0 0
BSL
11.7
11.7
11.66 11.66 11.66 5,900 0 0 0
BSP
14.7
14.7
14.73 14.73 14.73 0 0 0 0
BSQ
14.5
14.5
14.54 14.54 14.54 0 0 0 0
BSR
28.2
28.2
27.34 28.58 27.34 16,508,000 0 0 0
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
17.5
17.5
17.53 17.53 17.44 1,600 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
7.2
7.2
7.20 7.20 7.15 144,300 0 0 0
BTS
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
BTT
38.2
38.2
38.24 38.24 38.24 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
19.0
19.0
19.05 19.05 19.05 0 0 0 0
BTW
95.4
95.4
95.39 95.39 95.39 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
68
68
63.70 68 63.70 1,405,500 0 0 0
BVL
10
10
10 10 10 100 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.2
27.2
27.70 28 26.80 753,100 0 0 0
BWA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
BWE
40.9
40.9
40.75 41.00 40.46 12,500 0 0 0
BWS
29.6
29.6
30.09 30.09 28.83 9,900 0 0 0
BXH
11.6
11.6
11.60 11.60 11.60 0 0 0 0
C21
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C22
15.1
15.1
15.07 15.07 15.07 0 0 0 0
C32
15.5
15.5
15.54 15.54 15.49 200 0 0 0
C47
9.0
9.0
8.95 8.95 8.95 100 0 0 0
C4G
5.3
5.3
5.40 5.40 5.20 200,000 0 0 0
C69
16.5
16.5
16.80 16.80 15.80 481,000 0 0 0
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.1
6.1
5.80 6.10 5.80 7,200 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
38.5
38.5
38.98 38.98 37.86 13,200 0 0 0
CAT
13.1
13.1
13.53 13.53 13.15 42,300 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 100 0 0 0
CBS
22.2
22.2
24.20 24.30 22.20 12,500 0 0 0
CC1
36.9
36.9
36.86 36.86 36.86 0 0 0 0
CCA
8.7
8.7
8.67 8.67 8.67 400 0 0 0
CCI
16.3
16.3
16.27 16.27 16.27 0 0 0 0
CCL
3.2
3.2
3.18 3.20 3.14 25,500 0 0 0
CCM
28.1
28.1
28.06 28.06 28.06 0 0 0 0
CCP
22.4
22.4
22.41 22.41 22.41 0 0 0 0
CCR
13.6
13.6
13.62 13.62 13.62 0 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
45.6
45.6
45.64 45.64 45.64 0 0 0 0
CDC
19.1
19.1
19.20 19.30 18.90 102,200 0 0 0
CDG
1.6
1.6
1.65 1.65 1.65 0 0 0 0
CDN
24.1
24.1
24.31 24.31 24.12 2,300 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.1
10.1
9.59 10.07 9.59 3,500 0 0 0
CDR
4.3
4.3
4.10 4.30 4.10 3,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11.0
11.0
11.33 11.43 10.95 5,249,700 0 0 0
CET
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CFM
6.2
6.2
6.20 6.20 6.20 600 0 0 0
CFV
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CH5
8.7
8.7
8.68 8.68 8.68 0 0 0 0
CHC
6.8
6.8
6.81 6.81 6.81 0 0 0 0
CHP
24.2
24.2
24.28 24.33 24.09 3,800 0 0 0
CHS
10
10
10 10 10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9.2
9.2
9.30 9.30 9.20 3,900 0 0 0
CID
6.5
6.5
6.47 6.47 6.47 300 0 0 0
CIG
7.2
7.2
7.26 7.50 7.05 18,600 0 0 0
CII
13.0
13.0
13.35 13.45 12.75 11,136,800 0 0 0
CIP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.9
56.9
56.12 56.95 55.71 48,200 0 0 0
CKD
18.5
18.5
18.48 18.48 18.48 0 0 0 0
CKG
5.6
5.6
5.60 5.76 5.50 32,900 0 0 0
CKV
13
13
13 13 13 0 0 0 0
CLC
51.5
51.5
51.55 51.55 51.55 600 0 0 0
CLH
17.8
17.8
17.91 17.91 17.82 1,800 0 0 0
CLL
24.7
24.7
24.93 24.93 24.70 4,100 0 0 0
CLM
42.6
42.6
42.59 42.59 42.59 300 0 0 0
CLW
43.2
43.2
43.19 43.19 43.19 0 0 0 0
CLX
12.1
12.1
12.13 12.13 12.03 9,500 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
16.9
16.9
16.89 16.89 16.89 100 0 0 0
CMF
346.5
346.5
346.50 346.50 346.50 0 0 0 0
CMG
22.5
22.5
23.35 23.40 22.50 152,000 0 0 0
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.3
7.3
7.33 7.33 7.33 0 0 0 0
CMM
14.2
14.2
14.20 16.50 14.20 6,800 0 0 0
CMN
5.4
5.4
5.50 5.57 5.33 1,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
4.8
4.8
5.00 5.00 4.63 22,000 0 0 0
CMV
9.0
9.0
8.98 8.98 8.98 0 0 0 0
CMW
14
14
14 14 14 0 0 0 0
CMX
4.6
4.6
4.51 4.62 4.51 61,300 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
CNG
22
22
22.20 22.20 21.50 4,800 0 0 0
CNN
52.9
52.9
52.93 52.93 52.93 0 0 0 0
CNT
5
5
5 5 5 0 0 0 0
COM
25.0
25.0
24.95 24.95 24.95 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
14.6
14.6
14.59 14.59 14.59 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
28.9
28.9
28.97 29.07 28.87 57,700 0 0 0
CQT
6.1
6.1
6.13 6.13 6.13 0 0 0 0
CRC
5.2
5.2
5.17 5.17 5.05 97,900 0 0 0
CRE
6.2
6.2
6.10 6.20 6.05 144,300 0 0 0
CSC
7.8
7.8
8.09 8.09 7.73 17,300 0 0 0
CSI
15.2
15.2
15.20 15.50 15.20 2,100 0 0 0
CSM
12.5
12.5
12.75 13 12.40 39,400 0 0 0
CSV
20.3
20.3
20.80 20.90 20.05 304,600 0 0 0
CT3
7.4
7.4
7.40 7.40 7.40 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CTB
14.9
14.9
14.92 14.92 14.92 100 0 0 0
CTD
58
58
57.30 58.50 57.30 131,000 0 0 0
CTF
21.2
21.2
21.40 21.40 21.05 199,300 0 0 0
CTG
29.4
29.4
29.55 29.79 29.25 8,579,100 0 0 0
CTI
14.1
14.1
14.41 14.64 14.09 230,000 0 0 0
CTP
6.5
6.5
6.80 6.80 6.40 51,100 0 0 0
CTR
63.6
63.6
63.68 64.91 63.16 167,500 0 0 0
CTS
16.8
16.8
16.72 17.19 16.25 1,368,700 0 0 0
CTT
17.6
17.6
17.64 17.64 17.64 100 0 0 0
CTW
25.9
25.9
25.89 25.89 25.89 0 0 0 0
CVT
26.7
26.7
26.65 26.65 26.65 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.8
9.8
9.84 9.84 9.84 2,000 0 0 0
D2D
30.2
30.2
30.35 30.70 30.05 138,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.5
14.5
13.60 14.50 13.40 1,400 0 0 0
DAE
13.9
13.9
13.88 13.88 13.88 0 0 0 0
DAH
2.2
2.2
2.27 2.27 2.13 51,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
8
8
7.75 8 7.39 5,100 0 0 0
DBC
14.0
14.0
14.13 14.18 13.69 1,458,400 0 0 0
DBD
45.0
45.0
43.39 44.98 43.39 5,400 0 0 0
DBM
22.6
22.6
22.58 22.58 22.58 0 0 0 0
DBT
13.1
13.1
13.10 13.10 13.10 400 0 0 0
DC1
3.7
3.7
3.78 3.78 3.70 3,600 0 0 0
DC2
5.8
5.8
5.75 5.75 5.75 100 0 0 0
DC4
5.9
5.9
5.91 5.93 5.84 41,200 0 0 0
DCF
32.0
32.0
31.96 31.96 31.96 0 0 0 0
DCG
18.5
18.5
18.52 18.52 18.52 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
38
38
38.35 38.40 36.30 523,300 0 0 0
DCM
30.7
30.7
30.82 31.10 30.16 2,600,900 0 0 0
DCR
4.5
4.5
4.50 4.50 4.50 100 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DDB
9.1
9.1
8 9.10 8 93,400 0 0 0
DDH
2.5
2.5
2.47 2.47 2.47 0 0 0 0
DDM
1.4
1.4
1.40 1.40 1.40 0 0 0 0
DDN
9.8
9.8
8.20 10 8.10 2,500 0 0 0
DDV
15.8
15.8
16.07 16.16 15.51 369,400 0 0 0
DFC
25.5
25.5
25.54 25.54 25.54 400 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
33.4
33.4
34.47 34.47 33.04 811,700 0 0 0
DGT
3.7
3.7
3.80 3.80 3.60 31,100 0 0 0
DGW
46
46
44.20 46 43.25 3,096,900 0 0 0
DHA
48.9
48.9
48.75 48.94 48.75 9,600 0 0 0
DHB
10.9
10.9
11 11.10 10.90 33,500 0 0 0
DHC
32.3
32.3
31.65 32.31 31.38 461,200 0 0 0
DHD
19.3
19.3
19.17 19.32 19.17 2,400 0 0 0
DHG
85.4
85.4
85.00 86.33 85.00 7,600 0 0 0
DHM
7.0
7.0
6.85 7 6.80 6,200 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 0 0 0 0
DHP
9.8
9.8
9.84 9.84 9.84 300 0 0 0
DHT
55.1
55.1
56 58 53.20 1,800 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.4
3.4
3.40 3.40 3.40 0 0 0 0
DIG
9.4
9.4
9.38 9.53 9.29 3,817,800 0 0 0
DIH
6.3
6.3
6.26 6.26 6.26 200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4
4
4.20 4.20 3.90 350,000 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.0
2.0
1.98 2.08 1.98 611,600 0 0 0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.5
16.5
19.20 19.20 16.50 500 0 0 0
DMC
55.6
55.6
54.62 55.58 51.75 1,100 0 0 0
DMN
5.7
5.7
5.71 5.71 5.71 4,100 0 0 0
DNA
20.7
20.7
20.69 20.69 20.69 0 0 0 0
DNC
48.5
48.5
48.51 48.51 48.51 0 0 0 0
DND
7.1
7.1
7.10 7.10 7.10 0 0 0 0
DNE
9.3
9.3
8.83 9.29 8.83 3,900 0 0 0
DNH
44.5
44.5
44.46 44.46 44.46 1,100 0 0 0
DNL
19.7
19.7
19.67 19.67 19.67 0 0 0 0
DNN
13.7
13.7
13.66 13.66 13.66 0 0 0 0
DNP
20
20
20 20 20 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
29.5
29.5
29.50 29.50 29.50 100 0 0 0
DOC
6.3
6.3
6.33 6.33 6.33 0 0 0 0
DOP
12.0
12.0
12.03 12.03 12.03 0 0 0 0
DP1
25.1
25.1
25.07 25.07 25.07 0 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
61.7
61.7
62 62 60.40 3,900 0 0 0
DPG
26.6
26.6
26.35 26.59 26.00 304,400 0 0 0
DPH
45
45
45 45 45 0 0 0 0
DPM
20.6
20.6
20.69 21.16 20.41 3,459,700 0 0 0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37
37
37.50 38.10 37 259,200 0 0 0
DQC
8.9
8.9
8.93 9.21 8.93 7,700 0 0 0
DRC
9.4
9.4
9.52 9.60 9.41 190,000 0 0 0
DRG
7.7
7.7
7.74 7.74 7.74 0 0 0 0
DRH
1.6
1.6
1.68 1.68 1.59 158,100 0 0 0
DRI
14.1
14.1
14.40 14.40 14 784,500 0 0 0
DRL
41.0
41.0
41.05 41.05 40.95 2,000 0 0 0
DS3
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.75 21.90 21.70 406,600 0 0 0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSN
35.2
35.2
35.17 35.17 35.08 9,300 0 0 0
DSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DST
7
7
6.70 7 6.30 174,900 0 0 0
DTA
3.4
3.4
3.22 3.40 3.22 300 0 0 0
DTD
9.2
9.2
9.32 9.41 9.14 80,600 0 0 0
DTH
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DTK
10.0
10.0
10.44 10.44 9.78 4,600 0 0 0
DTL
10.6
10.6
10.60 10.60 10.60 700 0 0 0
DTP
45.9
45.9
45.86 45.86 45.86 0 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 0 0 0 0
DUS
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
4.5
4.5
4.60 4.60 4.30 119,400 0 0 0
DVN
16.2
16.2
16.34 16.34 16.06 4,700 0 0 0
DVP
66.0
66.0
66.35 66.53 65.99 8,900 0 0 0
DVW
36.7
36.7
36.74 36.74 36.74 0 0 0 0
DWC
11
11
11 11 11 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 200 0 0 0
DXG
9.4
9.4
9.34 9.56 9.21 7,583,500 0 0 0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
12.8
12.8
13 13.10 12.80 128,600 0 0 0
DXS
5.6
5.6
5.29 5.60 5.25 1,990,100 0 0 0
DXV
3.4
3.4
3.36 3.36 3.36 0 0 0 0
E12
4.6
4.6
4.60 4.60 4.60 0 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
16.1
16.1
16.10 16.10 16.10 0 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EIB
16
16
16.70 16.80 15.80 9,148,500 0 0 0
EIC
18.1
18.1
18.10 18.10 18.10 100 0 0 0
EID
17.5
17.5
17.47 17.47 17.47 200 0 0 0
EIN
1.6
1.6
1.50 1.60 1.50 1,800 0 0 0
ELC
12.7
12.7
12.33 12.67 12 420,400 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
10.0
10.0
9.98 9.98 9.98 0 0 0 0
EMS
17.0
17.0
17.04 17.04 17.04 0 0 0 0
EVE
7.5
7.5
7.51 7.60 7.45 22,600 0 0 0
EVF
11.7
11.7
11.50 11.70 10.90 4,950,700 0 0 0
EVG
3.9
3.9
3.90 3.90 3.71 815,100 0 0 0
EVS
4.7
4.7
4.80 4.80 4.70 241,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.85 2.87 2.81 32,500 0 0 0
FCN
11
11
11 11 10.60 576,900 0 0 0
FCS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 100 0 0 0
FHN
7.9
7.9
7.92 7.92 7.92 0 0 0 0
FHS
17.4
17.4
17.36 17.36 17.36 200 0 0 0
FIC
15.2
15.2
16.27 16.27 15.20 1,600 0 0 0
FID
1.3
1.3
1.30 1.30 1.30 0 0 0 0
FIR
2.9
2.9
2.86 3 2.83 658,000 0 0 0
FIT
2.9
2.9
2.89 2.91 2.82 238,000 0 0 0
FMC
31.4
31.4
31.29 31.95 31.29 2,700 0 0 0
FOC
53.0
53.0
53.16 53.16 52.72 12,700 0 0 0
FOX
60.5
60.5
61.20 61.40 60.20 63,600 0 0 0
FPT
72.4
72.4
72.80 73.60 72 4,860,300 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
10.6
10.6
10.56 10.56 10.56 0 0 0 0
FRT
126.7
126.7
130.48 131.90 121.43 831,700 0 0 0
FSO
9.2
9.2
9.20 9.20 9.20 0 0 0 0
FT1
35.2
35.2
35.16 35.16 35.16 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
17.9
17.9
18.33 18.60 17.84 713,200 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.8
7.8
7.90 8.10 7.60 111,500 0 0 0
GAS
85.7
85.7
85.10 86.80 84 1,634,100 0 0 0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
19
19
18.10 19 18.10 25,700 0 0 0
GDA
12.1
12.1
12.20 12.20 11.80 33,900 0 0 0
GDT
14.4
14.4
14.36 14.50 14.32 8,100 0 0 0
GDW
31.3
31.3
31.26 31.26 31.26 0 0 0 0
GEG
11.8
11.8
11.71 11.81 11.62 62,700 0 0 0
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
17.8
17.8
19.04 19.28 17.84 24,534,400 0 0 0
GGG
2.1
2.1
2.10 2.10 2.10 0 0 0 0
GH3
2.8
2.8
2.82 2.82 2.82 0 0 0 0
GIC
11.4
11.4
11.44 11.44 11.44 100 0 0 0
GIL
7.6
7.6
7.55 7.60 7.48 226,800 0 0 0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
29.3
29.3
29.30 29.30 29.30 0 0 0 0
GLW
12.8
12.8
12.82 12.82 12.82 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
72.5
72.5
72.49 73.37 71.42 518,100 0 0 0
GMH
6.9
6.9
6.86 6.86 6.86 0 0 0 0
GMX
15.5
15.5
15.55 15.55 15.55 0 0 0 0
GND
24.9
24.9
24.95 24.95 24.95 0 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 1,000 0 0 0
GSM
21.8
21.8
21.83 21.83 21.83 200 0 0 0
GSP
8.8
8.8
8.97 8.97 8.80 6,300 0 0 0
GTA
8.3
8.3
8.30 8.30 8.30 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
9.2
9.2
9.24 9.24 9.24 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
30.0
30.0
30.40 30.75 29.75 1,798,000 0 0 0
GVT
67.8
67.8
67.76 67.76 67.76 100 0 0 0
H11
6.1
6.1
6.10 6.10 6.10 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
17
17
17 17 17 0 0 0 0
HAG
13.8
13.8
13.60 13.75 13.25 2,661,700 0 0 0
HAH
43.2
43.2
44.48 44.53 41.21 1,049,800 0 0 0
HAM
41
41
41 41 41 3,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 600 0 0 0
HAP
7.4
7.4
7.07 7.38 7 86,000 0 0 0
HAR
2.5
2.5
2.52 2.55 2.35 99,000 0 0 0
HAS
10.2
10.2
10.20 11.40 10.20 600 0 0 0
HAT
27.0
27.0
27.53 27.53 26.62 2,500 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
8.3
8.3
8.49 8.50 8.26 78,200 0 0 0
HBC
3.5
3.5
3.60 3.60 3.40 525,400 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
HC3
24.1
24.1
24.07 24.07 24.07 0 0 0 0
HCC
18.6
18.6
18.66 18.66 18.34 10,500 0 0 0
HCD
5.1
5.1
4.99 5.08 4.92 30,900 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
21.3
21.3
21.73 21.99 21.25 4,303,400 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8.1
8.1
8.10 8.10 8.10 600 0 0 0
HD6
6.7
6.7
6.82 6.82 6.73 5,900 0 0 0
HD8
7
7
7 7 7 300 0 0 0
HDA
5.9
5.9
6 6 5.73 211,100 0 0 0
HDB
26.8
26.8
26.70 27 26.50 9,753,600 0 0 0
HDC
9.8
9.8
9.87 9.87 9.57 1,239,400 0 0 0
HDG
14.2
14.2
14.50 14.55 14.09 1,183,700 0 0 0
HDM
30.2
30.2
30.17 30.36 30.17 500 0 0 0
HDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
HDW
13.8
13.8
13.80 13.80 13.80 0 0 0 0
HEC
13.8
13.8
13.75 13.75 13.75 0 0 0 0
HEJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
HEP
10.8
10.8
10.80 11.40 10.80 4,000 0 0 0
HES
14.1
14.1
14.13 14.13 14.13 0 0 0 0
HEV
7.6
7.6
8 8 7.60 3,500 0 0 0
HFB
9.4
9.4
9.39 9.39 9.39 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
107.8
107.8
107.93 107.93 107.74 2,500 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
79
79
79 79 79 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
16.0
16.0
16.06 16.15 15.82 640,400 0 0 0
HHS
9.8
9.8
9.88 9.97 9.55 1,314,200 0 0 0
HHV
8.9
8.9
9.09 9.14 8.82 3,473,600 0 0 0
HID
4.6
4.6
4.12 4.63 4.12 1,452,400 0 0 0
HII
10.4
10.4
9.75 10.47 9.66 1,558,900 0 0 0
HIO
7.3
7.3
7.50 7.50 7.30 1,200 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
24.9
24.9
24.90 24.90 24.90 200 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
13.4
13.4
13.17 13.37 12.98 45,700 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
672.5
672.5
672.52 672.52 672.52 0 0 0 0
HLC
9.3
9.3
9.26 9.26 9.26 0 0 0 0
HLD
13.2
13.2
13.01 13.20 13.01 19,500 0 0 0
HLO
13.2
13.2
13.22 13.22 13.22 0 0 0 0
HLS
14.6
14.6
14.62 14.62 14.62 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
9.9
9.9
9.95 9.95 9.95 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HMH
14.2
14.2
14.24 14.24 14.24 100 0 0 0
HMR
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMS
29
29
29 29 29 500 0 0 0
HNB
11.7
11.7
11.67 11.67 11.67 0 0 0 0
HND
9.4
9.4
9.50 9.50 9.30 1,700 0 0 0
HNF
22.1
22.1
22.10 22.10 22.10 500 0 0 0
HNG
6.2
6.2
6.20 6.30 6 883,800 0 0 0
HNI
27.7
27.7
27.73 27.73 27.73 0 0 0 0
HNM
9.1
9.1
8.60 9.20 8.60 424,000 0 0 0
HNP
15.5
15.5
15.50 15.50 15.50 100 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.80 3.90 3.80 2,500 0 0 0
HPB
17.8
17.8
17.80 17.80 17.80 200 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
19
19
19.36 19.45 18.95 24,046,000 0 0 0
HPH
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HPI
19.1
19.1
19.10 19.10 19.10 0 0 0 0
HPP
55.9
55.9
55.91 55.91 55.91 0 0 0 0
HPT
27.3
27.3
27.30 27.30 27.30 100 0 0 0
HPW
24
24
24 24 24 200 0 0 0
HPX
4.0
4.0
3.97 4 3.93 493,600 0 0 0
HQC
1.9
1.9
1.95 1.96 1.91 3,031,800 0 0 0
HRB
28.4
28.4
28.37 28.37 28.37 0 0 0 0
HRC
32.5
32.5
29.25 32.50 29.25 2,600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
7.8
7.8
7.88 7.92 7.69 2,729,800 0 0 0
HSL
9.2
9.2
9.40 9.40 8.75 899,300 0 0 0
HSM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HSP
14.5
14.5
14.55 14.55 14.37 1,300 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 200 0 0 0
HT1
11.7
11.7
11.78 11.87 11.63 264,800 0 0 0
HTC
32.7
32.7
32.75 32.75 32.75 0 0 0 0
HTE
2.7
2.7
2.60 2.70 2.60 1,500 0 0 0
HTG
27.4
27.4
27.61 27.61 27.41 5,200 0 0 0
HTI
16.9
16.9
16.95 17.08 16.85 27,600 0 0 0
HTL
22.3
22.3
21.95 22.80 21.40 2,200 0 0 0
HTM
10.9
10.9
13 13 10.90 5,100 0 0 0
HTN
4.4
4.4
4.43 4.43 4.33 413,100 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTV
11.2
11.2
11.24 11.24 11.24 0 0 0 0
HU1
6.1
6.1
6.05 6.05 6.05 100 0 0 0
HU4
7.7
7.7
7.66 7.66 7.66 900 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
9.8
9.8
9.98 9.98 9.85 11,400 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
12.7
12.7
12.80 12.80 12.40 1,004,300 0 0 0
HVA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
HVH
9.8
9.8
9.86 10.05 9.59 254,500 0 0 0
HVN
20.6
20.6
21.45 21.45 20.55 1,047,800 0 0 0
HVT
22.4
22.4
22.40 22.40 22.11 12,200 0 0 0
HWS
13.6
13.6
13.61 13.61 13.51 1,000 0 0 0
IBD
4.4
4.4
4.45 4.45 4.45 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
1.4
1.4
1.40 1.50 1.40 1,500 0 0 0
ICG
10.1
10.1
10.40 10.40 10 2,100 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
23.3
23.3
23.72 23.72 23.35 1,400 0 0 0
ICT
16.0
16.0
16.02 16.02 16.02 7,900 0 0 0
IDC
26.8
26.8
26.00 26.79 25.48 1,643,800 0 0 0
IDI
4.7
4.7
4.70 4.80 4.65 94,600 0 0 0
IDJ
3.5
3.5
3.60 3.60 3.40 388,200 0 0 0
IDP
232.0
232.0
232.03 232.03 232.03 0 0 0 0
IDV
21.1
21.1
21.20 21.20 21.10 11,900 0 0 0
IFS
15.5
15.5
15.50 15.77 15.50 1,900 0 0 0
IJC
6.5
6.5
6.44 6.53 6.42 2,160,400 0 0 0
ILA
6.2
6.2
6.40 6.40 6 14,200 0 0 0
ILB
17.6
17.6
17.58 17.63 17.54 2,600 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 500 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 6,300 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
35.7
35.7
35.97 36.02 35.57 5,200 0 0 0
IN4
36.1
36.1
36.07 36.07 36.07 0 0 0 0
INC
12
12
12 12 12 0 0 0 0
INN
36.3
36.3
36.30 36.30 36.30 0 0 0 0
IPA
11.0
11.0
11.13 11.13 10.96 6,600 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
21.9
21.9
21.91 21.91 21.91 900 0 0 0
IST
28.3
28.3
28.47 28.47 27.92 2,400 0 0 0
ITC
7.8
7.8
8.03 8.03 7.83 46,400 0 0 0
ITD
9.8
9.8
9.79 9.79 9.79 100 0 0 0
ITQ
2.5
2.5
2.50 2.60 2.40 198,100 0 0 0
ITS
3.2
3.2
3.20 3.20 3.20 0 0 0 0
IVS
6.5
6.5
6.46 6.46 6.46 4,800 0 0 0
JOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
JVC
2.9
2.9
2.86 2.90 2.85 55,600 0 0 0
KBC
26.5
26.5
26.25 26.60 25.95 1,036,800 0 0 0
KCB
9.0
9.0
9.05 9.05 8.86 16,300 0 0 0
KDC
51.3
51.3
51 51.50 50.70 95,300 0 0 0
KDH
15.7
15.7
16.30 16.30 15.45 5,455,500 0 0 0
KDM
20.5
20.5
20.50 23.50 20.50 61,500 0 0 0
KGM
5.0
5.0
5.01 5.01 5.01 2,900 0 0 0
KHD
18.2
18.2
18.18 18.18 18.18 0 0 0 0
KHG
4.6
4.6
4.68 4.68 4.60 1,330,800 0 0 0
KHP
8.7
8.7
8.72 8.72 8.67 3,600 0 0 0
KHS
10.9
10.9
10.86 10.86 10.86 100 0 0 0
KHW
19.7
19.7
19.71 19.71 19.71 100 0 0 0
KIP
11.8
11.8
11.78 11.78 11.78 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.3
2.3
2.29 2.29 2.25 6,000 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
33.3
33.3
33.70 33.70 32.80 246,700 0 0 0
KSB
13.0
13.0
13 13 12.65 510,700 0 0 0
KSD
5.6
5.6
5.60 5.60 5.60 100 0 0 0
KSF
78.2
78.2
80 80.60 77 118,500 0 0 0
KST
11.4
11.4
11.44 11.44 11.44 0 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.1
21.1
21.12 21.12 21.12 0 0 0 0
KTS
21
21
21 21 21 0 0 0 0
L10
21.8
21.8
23.28 23.28 21.77 1,100 0 0 0
L12
5
5
5 5 5 1,000 0 0 0
L14
19.1
19.1
19.60 19.60 18.90 31,500 0 0 0
L18
11.6
11.6
11.92 11.92 11.20 27,100 0 0 0
L40
9.5
9.5
9.50 9.50 8.91 27,400 0 0 0
L45
1.1
1.1
1.10 1.10 1.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19
19
19 19 19 0 0 0 0
LAI
6.5
6.5
6.92 6.92 6.50 22,800 0 0 0
LAS
11.5
11.5
11.50 11.80 11.50 137,500 0 0 0
LAW
23
23
23 23 23 100 0 0 0
LBE
8.9
8.9
8.67 8.91 8.49 12,700 0 0 0
LBM
28.0
28.0
27.80 28 27.50 14,900 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.2
6.2
6.33 6.40 6.18 758,300 0 0 0
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.5
2.5
2.52 2.59 2.41 819,800 0 0 0
LDP
7.1
7.1
7.80 7.80 7.10 56,200 0 0 0
LDW
25.4
25.4
25.43 25.43 25.43 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.8
4.8
4.78 4.78 4.53 500 0 0 0
LHC
23
23
23.35 23.35 23 3,900 0 0 0
LHG
24.6
24.6
24.92 24.92 24.65 26,900 0 0 0
LIC
33.3
33.3
33.70 36.30 33.30 13,900 0 0 0
LIG
2.9
2.9
3 3 2.90 43,200 0 0 0
LIX
23.1
23.1
23.17 23.64 23.07 26,200 0 0 0
LKW
29.3
29.3
29.33 29.33 29.33 100 0 0 0
LLM
31.5
31.5
31.50 31.50 30.60 16,800 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.4
7.4
7.41 7.41 7.41 0 0 0 0
LNC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
46
46
46.75 47.25 45.70 2,221,000 0 0 0
LPT
7.7
7.7
7.80 7.80 7.70 200 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
36
36
34 36 34 34,900 0 0 0
LSS
7.9
7.9
7.82 7.94 7.55 113,300 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
M10
18.4
18.4
18.40 18.40 17.28 8,100 0 0 0
MA1
30
30
31 31 30 600 0 0 0
MAC
10.2
10.2
10.18 10.18 10.18 100 0 0 0
MAS
33.5
33.5
33.50 33.50 33.50 0 0 0 0
MBB
15.8
15.8
15.82 15.98 15.70 16,345,400 0 0 0
MBG
2.3
2.3
2.30 2.30 2.20 5,400 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.5
15.5
15.60 15.89 15.13 3,684,400 0 0 0
MCC
12.7
12.7
12.72 12.72 12.72 0 0 0 0
MCF
7.1
7.1
7 7.10 7 3,000 0 0 0
MCM
25.2
25.2
25.39 25.63 25.05 41,000 0 0 0
MCO
4.7
4.7
4.60 4.90 4.60 12,300 0 0 0
MCP
27.8
27.8
27.60 27.80 27.60 28,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.6
7.6
7.65 7.65 7.65 0 0 0 0
MDF
5.5
5.5
5.50 5.50 5.50 100 0 0 0
MDG
36.4
36.4
36.37 36.37 36.37 7,100 0 0 0
MEC
1
1
1 1 1 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
5.2
5.2
5.24 5.24 5.24 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
28.6
28.6
29 29 28.60 9,600 0 0 0
MGC
9.4
9.4
9.53 9.53 9.44 3,200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
25
25
25 25 25 14,400 0 0 0
MHC
7.0
7.0
6.68 7.13 6.68 3,900 0 0 0
MIE
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MIG
14.1
14.1
14.65 14.74 14.13 141,900 0 0 0
MKP
26.4
26.4
26.39 26.39 26.39 0 0 0 0
MKV
13
13
10.80 13 10.80 200 0 0 0
MLC
24.9
24.9
24.88 24.88 24.88 0 0 0 0
MLS
15
15
15 15 15 100 0 0 0
MML
26
26
26.60 26.60 25.80 61,500 0 0 0
MNB
22.3
22.3
20.86 22.25 20.86 400 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
13.9
13.9
14 14 13.80 600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.9
19.9
19.90 19.90 19.90 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
10.7
10.7
10.67 10.79 10.58 2,413,100 0 0 0
MSH
29.0
29.0
29.17 29.36 28.88 203,100 0 0 0
MSN
66.6
66.6
66.70 67 65.30 4,250,500 0 0 0
MSR
47.3
47.3
47.01 48.08 46.52 1,309,200 0 0 0
MST
9.5
9.5
9.70 9.80 9.50 653,700 0 0 0
MTA
10.4
10.4
9.70 10.39 9.70 200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
9.5
9.5
9.47 9.47 9.47 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MTP
16.1
16.1
16.06 16.06 16.06 0 0 0 0
MTS
8.3
8.3
8.10 8.28 8.10 2,300 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MVB
14
14
14 14 14 0 0 0 0
MVC
11.3
11.3
11.04 11.61 10.95 6,300 0 0 0
MVN
61.5
61.5
62.60 62.60 60 20,200 0 0 0
MWG
68.7
68.7
70.21 70.40 67.55 3,246,500 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.75 208,400 0 0 0
NAG
6.5
6.5
6.24 6.52 6.14 109,800 0 0 0
NAP
10.5
10.5
10.48 10.48 10.48 0 0 0 0
NAS
30.3
30.3
30.30 30.30 30.30 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13.1
13.1
13.11 13.11 13.11 0 0 0 0
NAW
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NBB
16.9
16.9
16.50 16.90 16.40 27,000 0 0 0
NBC
6.8
6.8
6.94 6.94 6.85 35,200 0 0 0
NBE
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 100 0 0 0
NBT
13.4
13.4
13.43 13.43 13.43 200 0 0 0
NBW
27.6
27.6
27.61 27.61 27.61 0 0 0 0
NCG
11.8
11.8
10.40 11.80 10.40 10,100 0 0 0
NCS
31.1
31.1
31.05 31.05 31.05 500 0 0 0
NCT
76.8
76.8
76.85 77.03 76.48 5,900 0 0 0
ND2
29.7
29.7
29.71 29.71 29.71 100 0 0 0
NDC
139.8
139.8
139.83 139.83 139.83 0 0 0 0
NDN
8.5
8.5
8.50 8.50 8.30 101,500 0 0 0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.6
4.6
4.60 4.60 4.20 500 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
5.6
5.6
5.70 5.70 5.60 29,600 0 0 0
NET
60.5
60.5
60.80 65.50 60.50 5,500 0 0 0
NFC
50.0
50.0
50.03 50.03 50.03 1,800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.3
6.3
6.63 6.63 6.10 141,000 0 0 0
NHC
19.1
19.1
19.15 19.15 19.15 200 0 0 0
NHH
9.8
9.8
9.78 9.90 9.78 32,100 0 0 0
NHT
9.2
9.2
9.17 9.21 9.17 900 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
10.0
10.0
9.98 9.98 9.98 0 0 0 0
NKG
9.2
9.2
9.27 9.36 9.07 2,279,800 0 0 0
NLG
23.3
23.3
23.74 24.04 23.30 2,910,900 0 0 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
36.1
36.1
36.60 36.94 36.01 46,800 0 0 0
NNT
58.3
58.3
58.25 58.25 58.25 300 0 0 0
NO1
3.9
3.9
3.92 3.92 3.81 29,900 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.2
7.2
7.22 7.22 7.22 0 0 0 0
NQN
9.6
9.6
9.60 9.60 9.60 5,000 0 0 0
NRC
4.6
4.6
4.50 4.60 4.50 443,100 0 0 0
NSC
62.6
62.6
62.64 62.64 62.64 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.1
4.1
4.30 4.30 4.10 16,600 0 0 0
NSL
15.0
15.0
14.95 14.95 14.95 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 12.40 100 0 0 0
NT2
20.3
20.3
20.40 20.55 20.20 318,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
50.6
50.6
50.07 50.56 50.07 500 0 0 0
NTL
12.5
12.5
12.55 12.95 12.40 221,400 0 0 0
NTP
41.8
41.8
43.80 43.80 41.53 248,500 0 0 0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
15.7
15.7
15.73 15.73 15.73 0 0 0 0
NUE
9.2
9.2
9.21 9.21 9.21 1,900 0 0 0
NVB
11.4
11.4
11.60 11.70 11.30 511,200 0 0 0
NVL
11.1
11.1
11.26 11.40 10.84 22,465,000 0 0 0
NVP
10.7
10.7
10.70 10.70 10.70 3,700 0 0 0
NVT
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NWT
2.5
2.5
2.53 2.53 2.53 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 100 0 0 0
OCB
8.9
8.9
8.87 8.96 8.83 1,791,500 0 0 0
OCH
6.5
6.5
6.20 6.50 6.20 39,900 0 0 0
ODE
45.2
45.2
45.60 45.60 45.10 19,100 0 0 0
OGC
2.1
2.1
2.08 2.12 2.07 111,600 0 0 0
OIL
13.6
13.6
13.55 13.85 13.36 1,970,400 0 0 0
ONE
8.9
8.9
9.50 9.50 8.50 2,600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
16.5
16.5
16.50 16.50 16.46 500 0 0 0
ORS
13
13
13.05 13.10 12.80 2,390,300 0 0 0
PAC
12.5
12.5
12.77 13 12.50 118,300 0 0 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
15.3
15.3
15.04 15.25 14.96 372,600 0 0 0
PAP
29
29
29 29 29 0 0 0 0
PAS
2.2
2.2
2.20 2.20 2.20 110,000 0 0 0
PAT
67.1
67.1
67.10 67.10 65.37 5,700 0 0 0
PBC
5.2
5.2
5.20 5.20 5.20 5,000 0 0 0
PBP
9.5
9.5
9.22 9.68 9.12 2,000 0 0 0
PBT
11.2
11.2
11.22 11.22 11.22 0 0 0 0
PC1
20.3
20.3
20.40 20.40 19.45 2,703,000 0 0 0
PCC
21.6
21.6
21.60 21.60 21.60 4,800 0 0 0
PCE
16.5
16.5
16.54 16.54 16.54 300 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PCH
16.9
16.9
17.01 17.20 16.92 99,600 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 3,000 0 0 0
PDB
20.1
20.1
20.04 20.29 19.87 25,600 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
82.4
82.4
83.74 83.74 80.71 1,300 0 0 0
PDR
11.6
11.6
11.65 11.70 11.40 4,703,300 0 0 0
PEG
4.8
4.8
4.80 4.80 4.80 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
40.4
40.4
40.43 40.43 40.43 0 0 0 0
PET
35.1
35.1
36.29 36.48 33.95 656,700 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 35,000 0 0 0
PGB
8.9
8.9
8.93 8.93 8.84 3,000 0 0 0
PGC
13.5
13.5
13.06 13.83 12.92 231,700 0 0 0
PGD
22
22
22 22 22 200 0 0 0
PGI
20.7
20.7
20.72 20.72 20.72 200 0 0 0
PGN
5.8
5.8
5.80 5.80 5.80 100 0 0 0
PGS
76
76
73.20 76 73.20 300 0 0 0
PGT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PGV
18.9
18.9
18.33 19.31 18.24 3,300 0 0 0
PHC
4.0
4.0
4 4.05 4 27,300 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54.6
54.6
54.57 54.57 54.57 0 0 0 0
PHP
41.3
41.3
44.57 44.57 41.24 738,700 0 0 0
PHR
16.9
16.9
17.69 18.07 16.71 800,300 0 0 0
PHS
10.0
10.0
10.02 10.02 10.02 0 0 0 0
PIA
28
28
29.20 32.10 28 132,100 0 0 0
PIC
12.9
12.9
11.99 12.91 11.99 2,300 0 0 0
PIS
11.5
11.5
11.50 11.50 11.50 500 0 0 0
PIT
9.1
9.1
8.75 9.10 8.75 18,800 0 0 0
PIV
6.4
6.4
6.30 6.40 6.30 42,500 0 0 0
PJC
31.0
31.0
30.95 30.95 30.95 300 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 100 0 0 0
PJT
8.6
8.6
8.65 8.65 8.65 0 0 0 0
PLA
4
4
4 4 4 100 0 0 0
PLC
18.6
18.6
18.70 19.20 18.60 148,900 0 0 0
PLE
60.5
60.5
60.52 60.52 60.52 0 0 0 0
PLO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
PLP
4.0
4.0
4.31 4.46 4.01 513,400 0 0 0
PLX
34.0
34.0
33.98 34.71 33.64 4,183,000 0 0 0
PMB
8.9
8.9
8.90 8.90 8.63 300 0 0 0
PMC
118.1
118.1
118.14 118.14 118.14 0 0 0 0
PMG
6.4
6.4
6.20 6.40 6.20 1,200 0 0 0
PMJ
19.9
19.9
19.90 19.90 19.90 0 0 0 0
PMP
13
13
13 13 13 0 0 0 0
PMS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PMT
5.8
5.8
5.78 5.78 5.78 0 0 0 0
PMW
34.5
34.5
34.50 34.50 34.50 0 0 0 0
PNC
25.4
25.4
25.36 25.36 25.36 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
36.4
36.4
36.35 36.35 36.35 0 0 0 0
PNJ
35.9
35.9
37.45 37.50 35 6,415,200 0 0 0
PNP
19.7
19.7
19.70 19.70 19.70 0 0 0 0
PNT
6.6
6.6
6.80 6.80 6.60 6,100 0 0 0
POB
46
46
46 46 46 0 0 0 0
POS
14.5
14.5
14.50 15 14.50 5,800 0 0 0
POT
21.5
21.5
21.46 21.46 21.46 0 0 0 0
POV
6.9
6.9
6.82 6.92 6.82 5,400 0 0 0
POW
12.4
12.4
12.60 12.75 12.05 12,345,500 0 0 0
PPC
8.8
8.8
8.82 8.85 8.74 187,100 0 0 0
PPE
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PPH
23.3
23.3
23.51 23.51 23.33 7,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 100 0 0 0
PPS
10
10
10 10 10 0 0 0 0
PPY
4.8
4.8
4.66 4.80 4.66 3,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PRE
28.6
28.6
28.64 28.64 28.64 800 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 15,400 0 0 0
PRT
8.5
8.5
9.60 9.60 8.30 1,300 0 0 0
PSB
4.8
4.8
5 5 4.80 200 0 0 0
PSC
8.8
8.8
8.76 8.76 8.76 0 0 0 0
PSD
8.8
8.8
8.92 9 8.77 79,700 0 0 0
PSE
10.8
10.8
10.60 10.80 10.60 300 0 0 0
PSI
8.1
8.1
8.10 8.20 7.90 101,500 0 0 0
PSL
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PSN
8
8
8 8 8 500 0 0 0
PSP
17
17
15.60 17 15.30 3,500 0 0 0
PSW
7.0
7.0
6.94 7.04 6.94 800 0 0 0
PTB
23.0
23.0
22.95 23.14 22.75 26,700 0 0 0
PTC
5.5
5.5
5.55 5.55 5.54 5,100 0 0 0
PTD
7.3
7.3
8 8 7 54,800 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
10.9
10.9
10.92 10.92 10.92 0 0 0 0
PTI
19.8
19.8
17.40 19.80 17.30 1,100 0 0 0
PTL
1.7
1.7
1.68 1.70 1.64 117,900 0 0 0
PTM
7.8
7.8
7.79 7.79 7.79 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.0
9.0
8.97 9.07 8.97 300 0 0 0
PTT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PTV
4.5
4.5
4.50 4.50 4.40 5,700 0 0 0
PV2
1.7
1.7
1.70 1.80 1.70 8,300 0 0 0
PVB
21.6
21.6
21.60 22.30 21.50 97,100 0 0 0
PVC
12.2
12.2
11.90 12.40 11.90 480,200 0 0 0
PVD
11.4
11.4
11.11 11.44 11.02 5,875,300 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
6.6
6.6
6.30 6.60 6 209,700 0 0 0
PVH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PVI
56.9
56.9
57.07 58.04 56.46 6,400 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.92 5.92 5.52 1,800 0 0 0
PVP
18.1
18.1
18.03 18.60 17.79 1,265,000 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
27.2
27.2
24.08 28.33 24.08 3,681,700 0 0 0
PVT
20.6
20.6
20.27 20.77 20.09 8,085,700 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PWA
6
6
5.10 6 5.10 300 0 0 0
PWS
13.7
13.7
13.75 13.75 13.75 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
9.8
9.8
10.10 10.10 9.50 14,000 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QCC
10.0
10.0
10.03 10.03 10.03 0 0 0 0
QCG
9.9
9.9
10.20 10.25 9.90 121,600 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
33
33
33 33 33 800 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
29.9
29.9
29.92 29.92 29.92 0 0 0 0
QNS
48.7
48.7
48.44 49.12 48.05 717,800 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
10.2
10.2
10.20 10.20 10.20 0 0 0 0
QNW
16.6
16.6
16.64 16.64 16.64 400 0 0 0
QPH
33.5
33.5
33.50 33.50 33.50 0 0 0 0
QSP
20.3
20.3
20.26 20.26 20.26 700 0 0 0
QST
23.2
23.2
23.21 23.21 23.21 600 0 0 0
QTC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
QTP
11
11
11 11.10 10.90 139,300 0 0 0
RAL
70.1
70.1
70.07 70.54 70.07 1,000 0 0 0
RAT
13.7
13.7
13.69 13.69 13.69 0 0 0 0
RBC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
10.9
10.9
9.90 10.88 9.90 43,000 0 0 0
REE
39.1
39.1
39.09 39.35 39 437,200 0 0 0
RIC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
RTB
24.3
24.3
24.29 24.29 24.29 0 0 0 0
RYG
7.7
7.7
7.44 7.67 7.37 5,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.50 31.50 31.50 0 0 0 0
S55
64.5
64.5
64.50 64.50 64.50 0 0 0 0
S72
5.6
5.6
5.60 5.60 5.60 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.6
7.6
7.40 7.60 7.30 49,200 0 0 0
SAB
41.9
41.9
41.03 41.87 41.03 677,800 0 0 0
SAC
9.8
9.8
9.53 10.08 9.43 3,600 0 0 0
SAF
56.9
56.9
56.90 56.90 56.90 5,800 0 0 0
SAL
3.6
3.6
3.55 3.55 3.55 0 0 0 0
SAM
5.7
5.7
5.74 5.74 5.66 73,200 0 0 0
SAS
29.6
29.6
30.18 30.27 29.55 12,300 0 0 0
SAV
11.8
11.8
11.43 11.76 11.43 300 0 0 0
SB1
6.0
6.0
5.99 5.99 5.99 0 0 0 0
SBA
23.2
23.2
22.58 23.23 22.58 8,200 0 0 0
SBB
19.5
19.5
19.30 19.50 19.30 900 0 0 0
SBD
6.7
6.7
6.75 6.75 6.75 200 0 0 0
SBG
11.4
11.4
11.38 11.50 11.25 208,900 0 0 0
SBH
38.4
38.4
38.40 38.40 38.40 300 0 0 0
SBL
7
7
8 8 6 5,100 0 0 0
SBM
30.1
30.1
30.12 30.12 30.12 0 0 0 0
SBR
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SBS
4.3
4.3
4.30 4.40 4.20 375,600 0 0 0
SBT
22.9
22.9
22.90 22.90 22.55 1,126,300 0 0 0
SBV
6.3
6.3
6.28 6.28 6.28 400 0 0 0
SC5
16.7
16.7
16.65 16.65 16.65 0 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCG
64.3
64.3
64.70 64.70 64.20 23,700 0 0 0
SCI
10
10
9.90 10 9.90 500 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCL
22.3
22.3
22.91 22.91 21.97 151,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
4.1
4.1
4.11 4.20 4.08 822,300 0 0 0
SCS
40.4
40.4
40.47 40.81 40.38 94,900 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
8.8
8.8
8.80 8.80 8.80 0 0 0 0
SD5
6.9
6.9
6.50 6.90 6.50 1,700 0 0 0
SD6
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD7
2
2
2 2 2 0 0 0 0
SD9
10.8
10.8
10.10 10.80 10.10 400 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.2
6.2
6.20 6.20 6.20 2,300 0 0 0
SDK
7.5
7.5
7.47 7.47 7.47 900 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
73
73
74.50 74.50 72.20 12,600 0 0 0
SEB
39.3
39.3
39.28 39.28 39.28 0 0 0 0
SED
14.0
14.0
14.16 14.16 13.98 1,500 0 0 0
SEP
18.0
18.0
18.00 18.00 18.00 0 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
9.6
9.6
10.40 10.40 9.59 2,300 0 0 0
SFI
26.4
26.4
26.38 26.38 26.38 0 0 0 0
SFN
17.7
17.7
17.72 17.72 17.72 0 0 0 0
SGB
13.3
13.3
13.20 13.30 13.20 7,200 0 0 0
SGC
106.9
106.9
106.91 106.91 106.91 100 0 0 0
SGD
12.7
12.7
12.70 12.70 12.70 0 0 0 0
SGH
15.1
15.1
17.89 17.89 15.14 200 0 0 0
SGI
8.9
8.9
8.88 8.88 8.88 0 0 0 0
SGN
52.5
52.5
52.50 52.70 52.40 8,600 0 0 0
SGP
19.8
19.8
20.70 20.70 19.80 24,600 0 0 0
SGR
8.3
8.3
8.31 8.31 7.83 42,000 0 0 0
SGS
12.6
12.6
12.57 12.57 12.57 3,000 0 0 0
SGT
8.4
8.4
8.84 9.28 8.23 9,100 0 0 0
SHA
3.9
3.9
3.81 3.86 3.81 1,500 0 0 0
SHB
11.4
11.4
11.55 11.60 11.30 52,587,200 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SHE
6.3
6.3
6.30 6.30 6.30 100 0 0 0
SHI
14.5
14.5
14.85 14.85 14.45 314,200 0 0 0
SHN
6.7
6.7
6.40 6.90 6.40 54,600 0 0 0
SHP
29.2
29.2
29.24 29.33 28.77 900 0 0 0
SHS
14
14
14.20 14.50 13.70 10,651,000 0 0 0
SID
12.1
12.1
12.10 12.10 12.10 0 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIV
38.0
38.0
38.03 38.03 38.03 1,000 0 0 0
SJ1
16.4
16.4
16.43 16.43 16.43 0 0 0 0
SJD
13.9
13.9
13.90 13.95 13.85 55,300 0 0 0
SJE
11.6
11.6
11.50 11.70 11.10 60,300 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
56.5
56.5
56.60 56.60 54.90 59,800 0 0 0
SKG
7.0
7.0
7.02 7.13 6.94 28,800 0 0 0
SKH
19.2
19.2
19.18 19.18 19.18 0 0 0 0
SKN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SKV
21.4
21.4
21.18 21.37 21.18 600 0 0 0
SLS
143
143
148 148.10 143 2,300 0 0 0
SMA
6.2
6.2
6.20 6.20 6.20 500 0 0 0
SMB
39.0
39.0
39.36 39.46 39.02 6,500 0 0 0
SMC
9.8
9.8
10 10 9.81 37,500 0 0 0
SMN
6.1
6.1
6.06 6.06 6.06 100 0 0 0
SMT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SNC
20.4
20.4
20.42 20.42 20.42 0 0 0 0
SNZ
23.7
23.7
23.70 23.70 23.70 0 0 0 0
SP2
30
30
27.50 30 27.50 1,500 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
6.6
6.6
6.63 6.63 6.63 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPM
8.2
8.2
8.21 8.21 8.21 0 0 0 0
SPV
28.4
28.4
28.40 28.40 28.40 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SRC
27.1
27.1
27.11 27.11 27.11 1,500 0 0 0
SRF
6.9
6.9
6.94 6.97 6.61 17,100 0 0 0
SSB
16.2
16.2
15.35 16.22 15.35 5,557,100 0 0 0
SSC
20.9
20.9
20.88 20.88 20.88 100 0 0 0
SSG
5.6
5.6
5.60 5.60 5.60 2,300 0 0 0
SSH
59.4
59.4
59.37 59.37 59.37 0 0 0 0
SSI
16.2
16.2
16.19 16.31 15.75 24,518,000 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.0
2.0
2 2.04 1.98 8,500 0 0 0
STB
76.4
76.4
77.30 77.90 75.80 2,531,100 0 0 0
STC
12.3
12.3
12.20 12.30 12.20 400 0 0 0
STG
36.0
36.0
33.50 36.60 33.50 1,400 0 0 0
STH
24.9
24.9
24.90 24.90 24.90 0 0 0 0
STK
7.1
7.1
7.19 7.19 7.08 17,800 0 0 0
STP
7
7
7 7 7 2,100 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.3
16.3
16.28 16.28 16.28 0 0 0 0
SVD
4.7
4.7
4.62 4.94 4.62 26,600 0 0 0
SVG
5.6
5.6
5.60 5.60 5.60 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.4
3.4
3.40 3.60 3.30 465,600 0 0 0
SVT
8.6
8.6
8.23 8.58 8.10 3,000 0 0 0
SWC
23.5
23.5
23.60 23.60 23.50 600 0 0 0
SZB
35.8
35.8
35.78 35.87 35.78 1,300 0 0 0
SZC
16.7
16.7
17.07 17.12 16.70 310,300 0 0 0
SZE
7.3
7.3
7.32 7.32 7.32 1,000 0 0 0
SZG
31.2
31.2
31.21 31.21 31.21 0 0 0 0
SZL
28.2
28.2
28.45 28.96 28.23 66,000 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
9.2
9.2
9.29 9.29 9.03 15,000 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAW
19.2
19.2
19.19 19.19 19.19 0 0 0 0
TBC
30.6
30.6
30.67 30.67 30.62 3,700 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
7
7
7 7 7 0 0 0 0
TBW
10.3
10.3
10.31 10.31 10.31 0 0 0 0
TCB
31.2
31.2
30.80 31.54 30.75 11,777,000 0 0 0
TCH
10.4
10.4
10.45 10.64 10.18 4,690,100 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
26.7
26.7
26.79 26.84 26.70 5,100 0 0 0
TCM
15.4
15.4
15.42 15.42 15.09 842,600 0 0 0
TCO
10.6
10.6
10.40 10.60 10.35 234,500 0 0 0
TCR
2.2
2.2
2.15 2.15 2.15 100 0 0 0
TCT
17.9
17.9
17.90 17.95 17.80 1,300 0 0 0
TCW
27.6
27.6
27.39 27.57 27.29 600 0 0 0
TDB
38.1
38.1
38.07 38.56 38.07 3,100 0 0 0
TDC
6.3
6.3
6.39 6.51 6.32 58,000 0 0 0
TDF
7.2
7.2
6.60 7.20 6.60 800 0 0 0
TDG
2.2
2.2
2.22 2.34 2.13 20,100 0 0 0
TDH
3.2
3.2
3.10 3.20 3.05 14,400 0 0 0
TDM
57.3
57.3
56.47 57.34 56.37 800 0 0 0
TDP
30.8
30.8
30.73 30.82 28.82 218,900 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.1
6.1
6.08 6.08 5.72 66,700 0 0 0
TDW
41.4
41.4
43.98 43.98 41.38 8,500 0 0 0
TED
64.4
64.4
64.42 64.42 64.42 100 0 0 0
TEG
5.9
5.9
5.99 6 5.80 7,300 0 0 0
TET
49.8
49.8
49.83 49.83 49.83 0 0 0 0
TFC
38.4
38.4
38.43 38.43 38.43 0 0 0 0
TGP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TH1
5.9
5.9
5.90 5.90 5.90 5,000 0 0 0
THB
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THD
129.2
129.2
126 129.20 124.20 4,700 0 0 0
THG
25.0
25.0
24.81 24.98 24.55 38,400 0 0 0
THM
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THN
4.2
4.2
4.19 4.19 4.19 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
6.3
6.3
6.38 6.38 6.29 5,100 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 100 0 0 0
TID
17.9
17.9
17.86 17.86 17.86 400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.80 5.80 5.70 572,600 0 0 0
TIP
14.7
14.7
14.74 14.78 14.74 14,000 0 0 0
TIS
4
4
4.30 4.30 4 5,100 0 0 0
TIX
36.9
36.9
36.90 36.90 36.90 500 0 0 0
TJC
5.6
5.6
5.92 5.92 5.59 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.2
11.2
11.20 11.20 11.20 1,900 0 0 0
TL4
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TLD
8.2
8.2
8.20 8.20 8.15 137,800 0 0 0
TLG
50.8
50.8
48.78 50.94 48.10 341,700 0 0 0
TLH
3.7
3.7
3.70 3.70 3.62 96,500 0 0 0
TLP
6.7
6.7
6.90 6.90 6.70 29,600 0 0 0
TMB
45.1
45.1
45.11 45.11 44.73 6,700 0 0 0
TMC
6.6
6.6
6.61 6.61 6.61 0 0 0 0
TMG
51.1
51.1
51.12 51.12 51.12 0 0 0 0
TMP
51.5
51.5
51.46 51.46 51.46 500 0 0 0
TMS
34.2
34.2
34.15 34.15 34.15 0 0 0 0
TMT
10.7
10.7
10.75 10.75 10.70 5,700 0 0 0
TMW
20.2
20.2
20.17 20.17 20.17 0 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
10.7
10.7
10.97 10.97 10.75 900 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.0
28.0
28 28 27.95 200 0 0 0
TNG
14.8
14.8
14.85 15.03 14.76 238,000 0 0 0
TNH
7.8
7.8
7.94 7.95 7.80 80,900 0 0 0
TNI
5.5
5.5
5.42 5.52 5.21 1,167,400 0 0 0
TNP
18.5
18.5
18.49 18.49 18.49 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
9.9
9.9
10.10 10.10 9.89 4,300 0 0 0
TNW
13.8
13.8
13.90 13.90 13.80 2,400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
83.8
83.8
88.12 89.00 83.22 29,900 0 0 0
TOT
12.1
12.1
12.06 12.06 12.06 0 0 0 0
TOW
30.2
30.2
30.20 30.20 30.20 0 0 0 0
TPB
14
14
14.15 14.25 13.95 6,595,500 0 0 0
TPC
13.7
13.7
13.70 13.70 13.70 400,000 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TPS
55.2
55.2
55.16 55.16 55.16 1,500 0 0 0
TQW
6.4
6.4
6.43 6.43 6.43 0 0 0 0
TR1
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TRA
18.0
18.0
18.06 18.06 18.01 2,200 0 0 0
TRC
19.4
19.4
19.70 19.80 19.34 149,500 0 0 0
TRS
29.5
29.5
29.53 29.53 29.53 0 0 0 0
TRT
5
5
5 5 5 0 0 0 0
TS3
5.1
5.1
5.30 5.30 5.10 6,200 0 0 0
TSB
20.3
20.3
20.50 20.50 20.30 2,500 0 0 0
TSC
1.9
1.9
1.90 1.90 1.87 93,200 0 0 0
TSD
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TSG
7.9
7.9
7.92 7.92 7.92 0 0 0 0
TSJ
22.2
22.2
22.23 22.23 22.23 0 0 0 0
TST
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TT6
10.5
10.5
9.53 10.93 9.53 1,500 0 0 0
TTA
11.1
11.1
11.10 11.15 10.85 343,600 0 0 0
TTC
8.3
8.3
8.28 8.28 8.28 2,700 0 0 0
TTD
47.1
47.1
47.10 47.10 47.10 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.4
1.4
1.46 1.47 1.38 1,251,500 0 0 0
TTG
20.9
20.9
21.10 21.40 20.90 15,700 0 0 0
TTH
2.2
2.2
2.20 2.20 2 256,900 0 0 0
TTL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTN
11.2
11.2
11.10 11.19 11.10 5,700 0 0 0
TTS
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TTT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
TUG
21.4
21.4
21.38 21.38 21.38 0 0 0 0
TV1
19.7
19.7
20.10 20.10 19.70 8,900 0 0 0
TV2
25.7
25.7
25.75 25.80 25.35 83,700 0 0 0
TV3
14.0
14.0
14.02 14.02 14.02 500 0 0 0
TV4
13
13
13 13 13 100 0 0 0
TV6
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
6.0
6.0
6.35 6.35 5.96 7,300 0 0 0
TVC
7.3
7.3
7.30 7.30 7.20 26,100 0 0 0
TVD
8.1
8.1
8.09 8.09 7.90 25,400 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 0 0 0 0
TVH
130.1
130.1
130.09 130.09 130.09 0 0 0 0
TVM
6.1
6.1
6.14 6.14 6.14 0 0 0 0
TVN
8.9
8.9
9.20 9.20 8.80 515,100 0 0 0
TVS
13.2
13.2
13.50 13.79 13.22 267,700 0 0 0
TVT
13.7
13.7
13.70 13.70 13.70 100 0 0 0
TW3
11.1
11.1
11.08 11.08 11.08 0 0 0 0
TXM
4.3
4.3
4.30 4.30 4.30 0 0 0 0
TYA
15.3
15.3
15.34 15.34 15.34 0 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
6.6
6.6
6.40 6.60 6.10 39,400 0 0 0
UDL
24.8
24.8
24.80 24.80 24.80 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.7
54.7
54.70 54.70 54.70 100 0 0 0
UMC
5.2
5.2
5.18 5.18 5.18 0 0 0 0
UNI
6.4
6.4
6 6.40 6 2,100 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
USD
16.2
16.2
16.18 16.18 16.18 700 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
5.8
5.8
5.80 5.80 5.80 1,400 0 0 0
VAV
29.5
29.5
29.45 29.45 29.45 0 0 0 0
VBC
17.6
17.6
17.65 17.65 17.65 0 0 0 0
VBG
4.2
4.2
4.17 4.17 4.17 0 0 0 0
VBH
10.2
10.2
10.20 10.20 10.20 200 0 0 0
VC1
10.8
10.8
10.80 10.80 10.80 1,500 0 0 0
VC2
3.1
3.1
3.10 3.20 3.10 40,900 0 0 0
VC3
21.9
21.9
21.58 21.95 21.58 1,561,900 0 0 0
VC6
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VC7
6.8
6.8
7 7.10 6.80 41,000 0 0 0
VC9
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VCA
6.5
6.5
6.49 6.49 6.49 0 0 0 0
VCB
58.0
58.0
57.72 58.31 57.52 4,818,800 0 0 0
VCC
9.4
9.4
9.40 9.40 9.40 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 0 0 0 0
VCG
12.8
12.8
13.37 13.42 12.57 3,706,000 0 0 0
VCI
19.6
19.6
20 20.20 19.45 13,099,900 0 0 0
VCM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
VCP
23.5
23.5
23.20 23.50 23.10 9,400 0 0 0
VCR
48.3
48.3
48.30 48.30 48.30 0 0 0 0
VCS
29.4
29.4
29.39 29.86 29.20 26,600 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
42.2
42.2
42.16 42.16 42.16 0 0 0 0
VDP
18.6
18.6
18.61 18.61 18.61 100 0 0 0
VDS
10.4
10.4
11 11.15 10.40 864,200 0 0 0
VDT
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VE1
2.9
2.9
2.80 2.90 2.80 300 0 0 0
VE3
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.50 2.60 2.50 8,000 0 0 0
VEA
35.8
35.8
35.80 36.10 35.60 194,300 0 0 0
VEC
32
32
30 32 30 300 0 0 0
VEF
77.8
77.8
78.30 78.30 77.50 2,900 0 0 0
VES
22.9
22.9
22.90 22.90 22.90 0 0 0 0
VET
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
41.9
41.9
42.09 42.09 41.94 500 0 0 0
VFR
9.4
9.4
9.40 9.40 9.30 1,500 0 0 0
VGC
36.0
36.0
38.47 38.76 35.89 655,600 0 0 0
VGG
35.8
35.8
35.76 35.86 35.76 5,900 0 0 0
VGI
79.7
79.7
81.29 81.39 78.79 202,200 0 0 0
VGL
19.0
19.0
19.01 19.01 19.01 0 0 0 0
VGP
28
28
28 28 27.90 25,100 0 0 0
VGR
119.4
119.4
117.21 119.95 117.21 1,700 0 0 0
VGS
15.4
15.4
16.09 16.09 15.42 161,000 0 0 0
VGT
10.3
10.3
10.73 10.73 10.34 397,300 0 0 0
VGV
50.9
50.9
50.90 50.90 50.90 0 0 0 0
VHC
50.3
50.3
50.20 51.40 50 251,500 0 0 0
VHD
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VHE
2.8
2.8
2.90 2.90 2.80 20,900 0 0 0
VHF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.50 192,500 0 0 0
VHH
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VHL
9.3
9.3
9.30 9.30 9.30 1,800 0 0 0
VHM
34.5
34.5
34.19 35.58 34.19 10,116,200 0 0 0
VIB
11.5
11.5
11.52 11.69 11.39 4,328,000 0 0 0
VIC
241.4
241.4
242.30 243.30 235.60 4,144,700 0 0 0
VID
4.5
4.5
4.35 4.49 4.35 200 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
14.5
14.5
14.17 14.46 13.21 17,700 0 0 0
VIG
3.9
3.9
3.90 4 3.90 43,300 0 0 0
VIM
9.0
9.0
8.98 8.98 8.98 100 0 0 0
VIN
15.2
15.2
15.16 15.16 15.16 100 0 0 0
VIP
8.8
8.8
8.90 8.90 8.76 40,600 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.5
23.5
22.59 23.63 22.59 11,400 0 0 0
VIW
23.3
23.3
23.60 23.80 23.10 112,700 0 0 0
VIX
12
12
12.52 12.71 11.76 82,875,800 0 0 0
VJC
94.5
94.5
95.85 96 94.23 953,300 0 0 0
VLA
7.2
7.2
7.23 7.23 7.23 0 0 0 0
VLB
45.9
45.9
45.88 45.88 45.59 11,900 0 0 0
VLC
11.7
11.7
11.80 11.80 11.60 13,500 0 0 0
VLG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
27.5
27.5
27.59 27.59 27.50 400 0 0 0
VMA
1.9
1.9
1.89 1.89 1.89 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.90 100 0 0 0
VMD
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
35.6
35.6
35.57 35.57 35.57 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.1
13.1
14.30 14.30 13.06 1,800 0 0 0
VNB
17.4
17.4
17.20 17.90 17 170,700 0 0 0
VNC
34.3
34.3
33.73 34.42 33.73 2,300 0 0 0
VND
14.6
14.6
15.20 15.35 14.50 17,848,500 0 0 0
VNF
11.7
11.7
11.64 11.73 11.64 1,500 0 0 0
VNG
5.6
5.6
5.67 5.99 5.62 13,400 0 0 0
VNH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
VNL
19.1
19.1
19.15 19.15 19.10 2,300 0 0 0
VNM
57.4
57.4
57.81 58.19 56.74 3,853,000 0 0 0
VNP
16.9
16.9
16.66 17.52 16.66 41,600 0 0 0
VNR
15.9
15.9
16.11 16.20 15.93 10,300 0 0 0
VNS
6.2
6.2
6.57 6.58 6.15 21,500 0 0 0
VNT
38.9
38.9
38.80 38.90 32.20 10,400 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VNZ
586.5
586.5
599.50 604 581 3,100 0 0 0
VOS
11.4
11.4
11.55 11.60 11.20 573,800 0 0 0
VPA
2
2
2 2 2 0 0 0 0
VPB
26.7
26.7
26.48 26.97 26.38 25,705,400 0 0 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
18.6
18.6
18.71 19.08 18.58 8,200 0 0 0
VPG
1.5
1.5
1.65 1.66 1.54 386,700 0 0 0
VPH
2.9
2.9
3 3 2.90 19,200 0 0 0
VPI
54.8
54.8
53.91 55 53.55 2,701,300 0 0 0
VPL
84.2
84.2
83 84.80 81.60 1,296,400 0 0 0
VPR
6.0
6.0
6.04 6.04 6.04 0 0 0 0
VPS
7.9
7.9
7.99 7.99 7.93 3,100 0 0 0
VPW
9.1
9.1
9.10 9.10 9.10 0 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.6
11.6
11.20 11.60 11.20 300 0 0 0
VRE
24.9
24.9
24.48 24.87 23.90 6,024,200 0 0 0
VRG
12.1
12.1
12.10 12.10 12.10 400 0 0 0
VSA
17.1
17.1
17.12 17.12 17.12 700 0 0 0
VSC
12.7
12.7
13 13.20 12.25 11,876,200 0 0 0
VSE
7.2
7.2
7.20 7.20 7.20 400 0 0 0
VSF
26
26
25.90 26 25.30 38,000 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
39.3
39.3
39.31 39.31 39.12 1,500 0 0 0
VSI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
12.8
12.8
13.39 13.39 12.80 700 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
13.1
13.1
13.10 13.10 13.10 0 0 0 0
VTC
8.4
8.4
8.19 8.43 8.19 3,300 0 0 0
VTD
4.3
4.3
4.50 4.50 4.20 269,300 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 300 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
9.8
9.8
9.80 9.80 9.80 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
27.1
27.1
26.87 27.09 26.80 3,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
9.4
9.4
9.55 9.55 9.37 67,800 0 0 0
VTP
41.5
41.5
41.75 42.09 40.99 380,900 0 0 0
VTQ
4
4
4 4 4 0 0 0 0
VTR
9.8
9.8
9.70 9.80 9.70 8,500 0 0 0
VTV
14.4
14.4
14.40 14.40 14 6,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20.10 962,500 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VW3
8.4
8.4
8.50 8.80 8.40 13,200 0 0 0
VWS
18.7
18.7
18.68 18.68 18.68 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
74.9
74.9
74.90 74.90 74.90 0 0 0 0
WCS
287.9
287.9
287.90 287.90 287.90 0 0 0 0
WSB
54.8
54.8
55.80 55.80 52.30 2,800 0 0 0
WSS
5.9
5.9
5.90 6 5.80 58,000 0 0 0
WTC
9.2
9.2
9.20 9.20 9.20 5,400 0 0 0
X20
9.6
9.6
9.61 9.61 9.61 2,000 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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
15.6
15.6
16.14 16.14 15.61 700 0 0 0
XLV
10.5
10.5
10.55 10.55 10.55 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
XMD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
XMP
15.0
15.0
15.11 15.11 15.02 400 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 100 0 0 0
YBC
8
8
8 8 8 0 0 0 0
YBM
10
10
11.20 11.20 9.80 4,300 0 0 0
YEG
6.4
6.4
6.56 6.59 6.36 492,900 0 0 0
YTC
20.6
20.6
20.61 20.61 20.61 0 0 0 0
^HASTC
271.9
271.9
271.94 271.94 271.94 37,550,923 0 0 0
^UPCOM
125.8
125.8
125.81 125.81 125.81 18,349,462 0 0 0
^VNINDEX
1,788.2
1,788.2
1,788.23 1,788.23 1,788.23 711,118,200 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |