DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/04/2026

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 29/04/2026

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
7.0
7.0
6.75 7.10 6.63 2,647,000 0 0 0
AAH
3.1
3.1
3.10 3.20 3 638,800 0 0 0
AAM
6.2
6.2
6.23 6.56 6.23 2,700 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 365,700 0 0 0
AAT
2.9
2.9
2.90 2.90 2.87 21,500 0 0 0
ABB
13.0
13.0
13.04 13.13 12.87 1,094,200 0 0 0
ABC
10.5
10.5
10.80 10.80 10.50 13,900 0 0 0
ABI
19.6
19.6
19.60 19.70 19.40 39,400 0 0 0
ABR
13.7
13.7
13.72 13.72 13.72 0 0 0 0
ABS
2.9
2.9
2.91 2.94 2.86 48,900 0 0 0
ABT
59.8
59.8
59 60 59 10,000 0 0 0
ABW
10.3
10.3
10.30 10.40 10.30 195,700 0 0 0
ACB
20.2
20.2
20.25 20.29 20.07 8,936,800 0 0 0
ACC
12.7
12.7
12.60 12.75 12.20 3,900 0 0 0
ACE
34.9
34.9
34.88 34.88 34.88 600 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
3.6
3.6
3.60 3.60 3.60 0 0 0 0
ACV
44
44
44.40 44.70 43.90 984,100 0 0 0
ADC
18.4
18.4
18.40 18.40 18.40 0 0 0 0
ADG
9.0
9.0
8.37 8.95 8.31 2,100 0 0 0
ADS
8.1
8.1
8.15 8.15 8.06 71,200 0 0 0
AG1
12
12
12 12 11.91 8,500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
11.5
11.5
11.23 11.45 11.23 135,300 0 0 0
AGP
33.9
33.9
33.75 33.93 33.66 2,100 0 0 0
AGR
14.5
14.5
14.45 14.55 14.40 122,100 0 0 0
AGX
279.1
279.1
246.76 279.08 246.76 1,100 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
38.8
38.8
38.75 38.75 38.75 100 0 0 0
ALT
13
13
13 13 13 0 0 0 0
ALV
7.7
7.7
7.60 7.70 7.50 5,500 0 0 0
AMC
11.2
11.2
11.19 11.19 11.19 600 0 0 0
AME
7.2
7.2
7.20 7.20 7.20 0 0 0 0
AMP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
AMS
10
10
9 10 8.70 505,000 0 0 0
AMV
1.7
1.7
1.80 1.80 1.60 1,652,700 0 0 0
ANV
23.9
23.9
24.30 24.40 23.50 720,100 0 0 0
APF
42.5
42.5
42.48 42.48 42.30 2,700 0 0 0
APG
4.9
4.9
4.80 4.99 4.78 224,800 0 0 0
APH
5.8
5.8
5.51 5.85 5.48 644,700 0 0 0
API
5.6
5.6
5.50 5.60 5.50 28,200 0 0 0
APL
13.2
13.2
13.23 13.23 13.23 0 0 0 0
APP
4.2
4.2
4.20 4.30 4.20 11,300 0 0 0
APS
5.9
5.9
5.90 5.90 5.80 134,600 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
17.2
17.2
17.15 17.15 17.15 0 0 0 0
ASM
5.6
5.6
5.60 5.67 5.59 182,900 0 0 0
ASP
5.7
5.7
5.84 5.84 5.69 87,400 0 0 0
AST
58.2
58.2
58.51 59.66 56.78 14,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 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
45
45
49 49 45 1,000 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 197,100 0 0 0
BAB
10.5
10.5
10.51 10.51 10.51 1,700 0 0 0
BAF
32.8
32.8
33 33 32.64 1,107,900 0 0 0
BAL
7.4
7.4
7.44 7.44 7.44 0 0 0 0
BAX
32.8
32.8
32.78 32.78 32.78 0 0 0 0
BBH
8.6
8.6
8.56 8.56 8.56 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 100 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 100 0 0 0
BBT
11.6
11.6
11.70 11.70 11.60 1,300 0 0 0
BCA
19.6
19.6
19.80 21.80 19.30 20,100 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.1
7.1
7.20 7.20 7.10 18,800 0 0 0
BCE
8.2
8.2
8.14 8.25 7.99 17,900 0 0 0
BCF
37.9
37.9
37.90 37.90 37.90 0 0 0 0
BCM
53.2
53.2
53.60 53.80 52.80 445,800 0 0 0
BCP
11
11
11 11 11 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.4
31.4
31.38 31.38 31.38 100 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 90,000 0 0 0
BDW
25.4
25.4
25.45 25.45 25.45 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
63.1
63.1
59.03 63.14 59.03 794,200 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.3
23.3
23.30 23.30 23.30 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 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.6
28.6
28.61 28.61 28.51 1,600 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.0
24.0
23.60 24.05 23.60 107,100 0 0 0
BID
37.1
37.1
37.19 37.33 36.73 6,693,000 0 0 0
BIG
6.8
6.8
6.95 7.31 6.60 657,200 0 0 0
BIO
12.4
12.4
12.42 12.42 12.42 100 0 0 0
BKC
16.8
16.8
16.63 16.79 16.24 13,700 0 0 0
BKG
2.5
2.5
2.52 2.55 2.50 133,500 0 0 0
BLI
9.2
9.2
9.20 9.20 9.20 300 0 0 0
BLN
6.0
6.0
5.99 5.99 5.99 0 0 0 0
BLT
21.1
21.1
21.06 21.06 21.06 100 0 0 0
BMC
13.2
13.2
13.25 13.30 13.15 24,700 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 500 0 0 0
BMG
20
20
20 20 20 0 0 0 0
BMI
14.6
14.6
14.57 14.67 14.52 72,300 0 0 0
BMJ
9.9
9.9
9.90 9.90 9.90 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137.7
137.7
139.05 139.05 136.96 106,400 0 0 0
BMS
14.4
14.4
14.50 14.50 14.22 160,800 0 0 0
BMV
4
4
4.20 4.20 4 400 0 0 0
BNA
6.1
6.1
5.70 6.10 5.40 226,800 0 0 0
BNW
15.5
15.5
15.51 15.51 15.51 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
10.7
10.7
10.93 10.93 10.74 19,400 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 0 0 0 0
BRS
22.9
22.9
25.39 26.52 22.57 1,800 0 0 0
BSA
20.2
20.2
20.30 20.30 20.20 3,600 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 0 0 0 0
BSH
17
17
16.90 17 16.90 1,600 0 0 0
BSI
31.9
31.9
31.82 32.18 31.64 130,600 0 0 0
BSL
11.7
11.7
12.33 12.33 11.66 300 0 0 0
BSP
10
10
10 10 10 0 0 0 0
BSQ
16.3
16.3
16.29 16.29 16.29 0 0 0 0
BSR
23.3
23.3
22.94 23.63 22.89 9,691,400 0 0 0
BT1
9.9
9.9
9.90 9.90 9.90 600 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.40 4.80 4.40 300 0 0 0
BTD
18
18
16.80 18 16.80 700 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
21.4
21.4
21.00 21.37 21.00 1,800 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BTP
8.4
8.4
8.40 8.50 8.37 30,900 0 0 0
BTS
5.2
5.2
5.10 5.20 5.10 500 0 0 0
BTT
41.5
41.5
41.54 41.54 41.54 0 0 0 0
BTU
14.4
14.4
14.41 14.41 14.41 6,800 0 0 0
BTV
16.3
16.3
16.29 16.29 16.29 0 0 0 0
BTW
67.9
67.9
67.93 67.93 67.93 0 0 0 0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
70.5
70.5
70.10 70.90 69.20 483,300 0 0 0
BVL
14.8
14.8
14.83 14.83 14.83 100 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
BVS
25.6
25.6
25.50 25.80 25.10 94,600 0 0 0
BWA
13.2
13.2
13.20 13.20 13.20 0 0 0 0
BWE
42.6
42.6
42.07 42.56 42.03 196,400 0 0 0
BWS
33.0
33.0
33.49 33.49 33.00 3,400 0 0 0
BXH
13.3
13.3
13.27 13.27 13.27 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
18.3
18.3
18.27 18.27 18.27 0 0 0 0
C32
13.4
13.4
12.59 13.37 12.44 270,300 0 0 0
C47
9.2
9.2
9.05 9.15 9.03 17,600 0 0 0
C4G
7
7
7 7.10 6.90 250,000 0 0 0
C69
16
16
15.80 16 15.70 798,600 0 0 0
C92
4.1
4.1
3.60 4.10 3.60 200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
CAN
27
27
27 27 27 0 0 0 0
CAP
42.7
42.7
43.26 43.35 42.61 20,500 0 0 0
CAT
13.9
13.9
14.02 14.02 13.82 42,800 0 0 0
CBI
13.9
13.9
13.90 13.90 13.90 0 0 0 0
CBS
25
25
25 25 25 500 0 0 0
CC1
35.5
35.5
32.86 35.52 32.86 1,100 0 0 0
CCA
10.4
10.4
10.16 10.43 10.16 300 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 0 0 0 0
CCL
4.5
4.5
4.50 4.51 4.47 15,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
13.0
13.0
12.95 12.95 12.95 400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CCV
62.3
62.3
62.33 62.33 62.33 0 0 0 0
CDC
18.8
18.8
18.40 18.80 18.15 401,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
29.1
29.1
29.08 29.08 28.88 6,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.3
13.3
13.23 13.33 13.23 1,100 0 0 0
CDR
4.1
4.1
4.20 4.20 4.10 700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
17.0
17.0
16.38 17.33 16.19 20,099,400 0 0 0
CET
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFM
9
9
9 9 9 100 0 0 0
CFV
20.1
20.1
20.10 20.10 20.10 0 0 0 0
CGV
3
3
3 3 3 3,000 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
26.5
26.5
26.15 26.48 26.15 15,000 0 0 0
CHS
11
11
11 11 11 2,400 0 0 0
CI5
4.3
4.3
4.20 4.30 4.20 400 0 0 0
CIA
9.9
9.9
9.90 9.90 9.70 400 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 13,600 0 0 0
CIG
6.6
6.6
6.37 6.59 6.28 37,400 0 0 0
CII
19.3
19.3
19.10 19.65 18.90 22,465,000 0 0 0
CIP
2.2
2.2
2.50 2.50 2.20 8,000 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
55.0
55.0
54.55 55.21 54.55 5,800 0 0 0
CKD
27.8
27.8
26.05 27.77 26.05 600 0 0 0
CKG
8.6
8.6
8.65 8.70 8.60 22,900 0 0 0
CKV
19
19
19 19 19 0 0 0 0
CLC
52.5
52.5
52.50 52.50 52.50 1,500 0 0 0
CLH
20.1
20.1
19.95 20.13 19.95 2,300 0 0 0
CLL
27.4
27.4
27.45 27.45 27.40 13,400 0 0 0
CLM
56.3
56.3
56.27 56.27 56.27 500 0 0 0
CLW
45.3
45.3
45.31 45.31 45.31 100 0 0 0
CLX
14.0
14.0
14.02 14.12 14.02 52,000 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
17.7
17.7
18.41 18.78 17.74 8,100 0 0 0
CMF
389
389
389 389 389 0 0 0 0
CMG
27.8
27.8
27.65 27.80 27.50 116,200 0 0 0
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
16.7
16.7
18 18 14.50 300 0 0 0
CMN
21.2
21.2
21.13 21.20 20.37 10,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.4
6.4
6.30 6.39 6.21 10,700 0 0 0
CMT
12.2
12.2
12.90 13.80 12.20 3,100 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
13.7
13.7
13.70 13.70 13.70 300 0 0 0
CMX
6.0
6.0
5.93 6.07 5.93 78,700 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.8
32.8
31.94 32.81 31.94 300 0 0 0
CNG
23.2
23.2
23.40 23.40 22 7,000 0 0 0
CNN
50.1
50.1
50.07 50.07 50.07 0 0 0 0
CNT
6.9
6.9
6.90 6.90 6.90 0 0 0 0
COM
34.5
34.5
34.50 34.50 34.50 0 0 0 0
CPA
9
9
9 9 9 0 0 0 0
CPC
15.8
15.8
15.69 15.78 15.69 900 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
CQN
30.0
30.0
30.23 30.23 30.04 16,200 0 0 0
CQT
8.1
8.1
8.14 8.14 8.14 0 0 0 0
CRC
9
9
8.99 9.10 8.97 1,469,900 0 0 0
CRE
7.7
7.7
7.60 7.79 7.51 166,600 0 0 0
CSC
13.2
13.2
13.18 13.18 13.18 5,200 0 0 0
CSI
17
17
17 17 17 0 0 0 0
CSM
12.3
12.3
12.15 12.35 12.10 194,900 0 0 0
CSV
26.0
26.0
26.15 26.15 25.85 594,800 0 0 0
CT3
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CT6
10
10
10 10 10 0 0 0 0
CTB
15.1
15.1
15.11 15.11 15.11 0 0 0 0
CTD
86.8
86.8
86 88.60 86 920,700 0 0 0
CTF
18.4
18.4
18.55 18.55 18.25 379,100 0 0 0
CTG
34.4
34.4
34.47 34.57 34.22 6,648,700 0 0 0
CTI
19.5
19.5
19.36 19.64 19.23 192,400 0 0 0
CTP
6.5
6.5
6.50 6.70 6.30 57,500 0 0 0
CTR
75.4
75.4
76.49 76.49 74.56 293,300 0 0 0
CTS
20.4
20.4
20.12 20.55 20.12 370,600 0 0 0
CTT
15.8
15.8
15.77 15.77 15.77 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CVT
26.7
26.7
24.75 26.70 24.75 900 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.4
10.4
10.37 10.37 10.37 100 0 0 0
D2D
34.9
34.9
35 35.30 34.90 46,800 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.9
15.9
15.50 15.90 15.50 300 0 0 0
DAE
15.4
15.4
15.35 15.35 15.35 0 0 0 0
DAH
2.7
2.7
2.72 2.80 2.71 138,600 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
DAT
8.4
8.4
8.10 8.43 8.10 1,400 0 0 0
DBC
19.9
19.9
19.90 19.99 19.46 2,059,400 0 0 0
DBD
47.9
47.9
47.62 48.00 47.62 33,500 0 0 0
DBM
25.8
25.8
25.79 25.79 25.79 0 0 0 0
DBT
11.4
11.4
11.50 11.50 11.30 5,400 0 0 0
DC1
6.4
6.4
6.44 6.44 6.44 200 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
8.0
8.0
8 8.07 7.98 170,600 0 0 0
DCF
26.8
26.8
26.79 26.79 26.79 0 0 0 0
DCG
23.0
23.0
23.04 23.04 23.04 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.3
37.3
36.90 37.50 36.75 448,300 0 0 0
DCM
40.4
40.4
38.62 40.61 38.15 3,723,300 0 0 0
DCR
4
4
4 4 4 100 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDB
9.2
9.2
9.30 9.30 9.20 37,200 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 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 0 0 0 0
DDV
24.7
24.7
24.10 24.85 23.91 344,400 0 0 0
DFC
27.1
27.1
27.14 27.14 27.14 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
47.9
47.9
46.89 48.22 46.89 1,358,600 0 0 0
DGT
4
4
4.10 4.20 4 49,900 0 0 0
DGW
43.5
43.5
42.90 43.70 42.60 798,500 0 0 0
DHA
42.4
42.4
42.87 42.87 42.31 38,700 0 0 0
DHB
13.7
13.7
13 13.70 13 51,100 0 0 0
DHC
31.7
31.7
31.65 31.91 30.98 219,600 0 0 0
DHD
28.0
28.0
28.39 28.39 28.02 1,500 0 0 0
DHG
94.8
94.8
94.57 94.76 94.29 24,800 0 0 0
DHM
7.2
7.2
7 7.20 6.95 5,900 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
71
71
69 71 69 18,500 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 1,000 0 0 0
DIG
13.9
13.9
13.30 14.06 13.30 15,546,200 0 0 0
DIH
7.7
7.7
7.74 7.74 7.74 0 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
4.5
4.5
4.60 4.70 4.50 214,200 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.8
2.8
2.75 2.79 2.71 547,000 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
55.6
55.6
55.58 56.54 55.58 1,000 0 0 0
DMN
6.4
6.4
6.43 6.43 6.43 700 0 0 0
DNA
23.4
23.4
23.40 23.40 23.40 200 0 0 0
DNC
55.2
55.2
49.00 55.17 48.71 2,900 0 0 0
DND
7
7
7 7 7 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
39.5
39.5
39.52 39.52 39.52 800 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNN
5.3
5.3
5.33 5.33 5.33 0 0 0 0
DNP
19.9
19.9
19.90 19.90 19.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.4
31.4
31.40 31.40 31.40 0 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
27.7
27.7
29.04 29.04 27.66 1,800 0 0 0
DP2
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DP3
58.5
58.5
58.30 58.50 58.20 12,100 0 0 0
DPG
44.1
44.1
43.49 45.11 43.49 973,900 0 0 0
DPH
51
51
51 51 51 100 0 0 0
DPM
24.8
24.8
24.02 25.09 23.88 5,017,400 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.2
41.2
40.95 41.35 40.65 360,500 0 0 0
DQC
11.6
11.6
11.40 11.59 11.02 129,100 0 0 0
DRC
12.4
12.4
12.30 12.49 12.30 128,800 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
2.4
2.4
2.39 2.45 2.36 281,700 0 0 0
DRI
14
14
13.90 14 13.70 543,000 0 0 0
DRL
43.9
43.9
43.90 43.90 43.90 12,000 0 0 0
DS3
5.1
5.1
5.10 5.10 5.10 2,200 0 0 0
DSD
12.3
12.3
12.30 12.30 12.30 0 0 0 0
DSE
23.0
23.0
22.40 23 22.40 602,000 0 0 0
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSN
36.7
36.7
36.66 37.19 36.47 3,800 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
5
5
5 5.10 5 9,100 0 0 0
DTA
3.6
3.6
3.47 3.56 3.40 9,400 0 0 0
DTD
14.2
14.2
14.95 14.95 14.07 1,056,700 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
10.8
10.8
10.82 10.82 10.82 200 0 0 0
DTL
11.4
11.4
11.40 11.40 11.40 1,500 0 0 0
DTP
91.6
91.6
91.57 91.57 91.57 2,800 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
7.8
7.8
7.80 7.90 7.70 125,800 0 0 0
DVN
19.4
19.4
19.37 19.56 19.37 4,600 0 0 0
DVP
66.3
66.3
66.44 66.44 66.26 4,000 0 0 0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
DWS
17
17
17 17 17 0 0 0 0
DXG
13.5
13.5
13.11 13.64 13.07 25,111,800 0 0 0
DXL
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DXP
14.3
14.3
14.10 14.30 13.90 295,500 0 0 0
DXS
7.4
7.4
7.23 7.45 7.20 2,283,800 0 0 0
DXV
3.9
3.9
3.94 3.94 3.94 100 0 0 0
E12
4.4
4.4
3.90 4.40 3.90 1,700 0 0 0
E29
9.5
9.5
9.50 9.50 9.50 300 0 0 0
EBS
11
11
11 11 11 400 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
29.8
29.8
30 30 29.50 10,000 0 0 0
EFI
3.3
3.3
3.40 3.50 3 7,400 0 0 0
EIB
21.8
21.8
21.85 21.90 21.60 9,045,100 0 0 0
EIC
21.4
21.4
18.57 21.43 18.57 2,300 0 0 0
EID
20.8
20.8
20.80 20.89 20.71 11,700 0 0 0
EIN
2.3
2.3
2.40 2.40 2.20 2,300 0 0 0
ELC
16.8
16.8
16.38 16.76 16.33 378,300 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.5
18.5
18.46 18.46 18.46 100 0 0 0
EVE
9.3
9.3
9.20 9.34 9.20 11,900 0 0 0
EVF
13
13
13 13.10 12.80 3,157,300 0 0 0
EVG
6.4
6.4
6.36 6.47 6.30 321,000 0 0 0
EVS
4.6
4.6
4.50 4.70 4.50 118,600 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
3.10 3.13 3.06 38,500 0 0 0
FCN
13.2
13.2
13.20 13.25 13.05 468,700 0 0 0
FCS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FDC
18.8
18.8
18.30 18.80 17.60 1,200 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
23.8
23.8
23.83 23.83 23.83 0 0 0 0
FIC
19.4
19.4
19.98 19.98 19.30 20,700 0 0 0
FID
2
2
2 2 1.80 68,300 0 0 0
FIR
5.2
5.2
5.20 5.23 5.05 647,900 0 0 0
FIT
4.2
4.2
4.16 4.20 4.14 245,800 0 0 0
FMC
36.3
36.3
36.27 36.36 36.22 14,200 0 0 0
FOC
57.5
57.5
57.65 57.91 57.39 5,600 0 0 0
FOX
80.8
80.8
80.80 81.50 80 78,100 0 0 0
FPT
75.5
75.5
73.40 75.50 73.40 9,163,000 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.6
7.6
7.62 7.62 7.62 0 0 0 0
FRT
141.9
141.9
139.43 141.90 138.10 325,200 0 0 0
FSO
11.6
11.6
11.62 11.62 11.62 0 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
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.2
23.2
23.19 23.50 22.92 458,100 0 0 0
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
11.3
11.3
11.40 11.40 11.10 132,800 0 0 0
GAS
75.2
75.2
73.50 75.40 73 1,268,600 0 0 0
GCB
5.9
5.9
5.90 5.90 5.90 0 0 0 0
GCF
18.4
18.4
18.30 18.40 18 13,300 0 0 0
GDA
13.9
13.9
14 14 13.80 17,700 0 0 0
GDT
17.2
17.2
17.14 17.18 17 19,000 0 0 0
GDW
33.0
33.0
32.95 32.95 32.95 0 0 0 0
GEG
13.6
13.6
13.62 13.76 13.57 341,000 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
31.3
31.3
31.36 31.64 31.12 7,064,600 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.5
10.5
9.61 10.57 9.61 38,200 0 0 0
GIL
13.5
13.5
13 13.50 13 111,700 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
34
34
33 34.20 33 3,500 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
73.2
73.2
72.78 73.66 72.40 821,700 0 0 0
GMH
7.5
7.5
7.46 7.48 7.46 1,100 0 0 0
GMX
14.7
14.7
14.74 14.74 14.74 0 0 0 0
GND
20.7
20.7
20.71 20.71 20.71 2,000 0 0 0
GPC
2
2
2 2 2 1,000 0 0 0
GSM
26.8
26.8
26.77 26.77 26.77 600 0 0 0
GSP
10.2
10.2
10.18 10.18 10 80,100 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
10.7
10.7
10.32 10.68 10.32 200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
33.7
33.7
32.85 34.30 32.50 4,047,300 0 0 0
GVT
88.6
88.6
88.55 88.55 88.55 200 0 0 0
H11
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HAC
10
10
10 10 10 500 0 0 0
HAD
12.5
12.5
12.53 12.53 12.53 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
16.3
16.3
16.20 16.30 16.05 3,864,700 0 0 0
HAH
52.9
52.9
53.22 53.22 52.26 278,500 0 0 0
HAM
45
45
45 45 45 900 0 0 0
HAN
9.1
9.1
9.10 9.10 9.10 0 0 0 0
HAP
6.9
6.9
6.90 7 6.80 6,800 0 0 0
HAR
3.5
3.5
3.50 3.53 3.45 26,900 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
2.9
2.9
2.90 2.90 2.90 100 0 0 0
HAX
10.3
10.3
10.20 10.25 10.10 255,700 0 0 0
HBC
5
5
5 5.10 5 637,200 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
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HC3
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HCD
6.4
6.4
6.30 6.44 6.29 69,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.1
23.1
23.11 23.32 22.94 3,340,300 0 0 0
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.6
10.6
10.80 10.80 10.50 3,100 0 0 0
HD6
8.2
8.2
8.25 8.25 7.89 2,200 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.1
6.1
6.45 6.55 6.09 73,600 0 0 0
HDB
26.6
26.6
26.55 26.60 26.20 10,196,800 0 0 0
HDC
16.6
16.6
16.13 16.70 16.04 3,177,500 0 0 0
HDG
23.5
23.5
23.73 23.73 23.23 1,794,000 0 0 0
HDM
35.1
35.1
35.05 35.05 35.05 0 0 0 0
HDP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HDW
16.2
16.2
16.18 16.18 16.18 300 0 0 0
HEC
32.5
32.5
32.50 32.50 32.50 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
15
15
15 15 15 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
166.6
166.6
166.57 166.57 166.57 2,300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
84
84
77 88.40 77 600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.4
12.4
11.92 12.39 11.83 1,250,500 0 0 0
HHS
13
13
13.25 13.50 13 3,450,900 0 0 0
HHV
11.9
11.9
11.90 12.05 11.90 4,614,300 0 0 0
HID
4.6
4.6
4.73 4.75 4.54 889,500 0 0 0
HII
5.5
5.5
5.04 5.47 5.01 1,146,500 0 0 0
HIO
7.2
7.2
7.30 7.40 7.20 2,000 0 0 0
HJC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HJS
29.4
29.4
29.40 29.40 29.40 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
21.3
21.3
23.08 23.08 19.23 7,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
391.0
391.0
391.00 391.00 391.00 0 0 0 0
HLC
10.8
10.8
10.91 10.91 10.82 9,400 0 0 0
HLD
16.4
16.4
16.19 16.38 15.90 4,300 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HMC
11.1
11.1
11.06 11.06 11.06 100 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
17
17
16.90 17 16.90 1,000 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HMS
34.1
34.1
34.50 34.60 34.10 5,300 0 0 0
HNB
11.5
11.5
11.48 11.48 11.48 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.70 5,500 0 0 0
HNF
23.6
23.6
23.61 23.61 23.61 200 0 0 0
HNG
7.3
7.3
7.20 7.30 7 8,085,100 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.7
7.7
7.70 7.80 7.60 277,000 0 0 0
HNP
23.2
23.2
23.20 23.20 23.20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.3
4.3
4.20 4.30 4.20 3,200 0 0 0
HPB
21
21
21 21 21 0 0 0 0
HPD
16.6
16.6
16.60 16.60 16.50 1,300 0 0 0
HPG
25.2
25.2
25.14 25.36 25.09 17,239,200 0 0 0
HPH
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HPI
17.6
17.6
17.60 17.60 17.60 0 0 0 0
HPP
73.0
73.0
72.96 72.96 72.96 100 0 0 0
HPT
27.5
27.5
27.11 27.50 27.11 3,300 0 0 0
HPW
22.7
22.7
22.80 22.90 22.70 800 0 0 0
HPX
4.9
4.9
4.80 4.90 4.76 493,000 0 0 0
HQC
2.6
2.6
2.57 2.62 2.56 2,437,400 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
39.2
39.2
39.20 39.20 39.20 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.42 12.42 12.27 3,812,300 0 0 0
HSL
5.2
5.2
5.29 5.29 5.06 139,700 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
14.1
14.1
14.09 14.09 14.09 300 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 36,300 0 0 0
HT1
14.4
14.4
14.60 14.60 14.21 281,000 0 0 0
HTC
39.8
39.8
39.79 39.79 32.94 7,900 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 20,200 0 0 0
HTG
34.7
34.7
34.65 34.73 34.61 2,600 0 0 0
HTI
21.9
21.9
21.80 21.98 21.80 9,900 0 0 0
HTL
22
22
22 22 22 0 0 0 0
HTM
9.4
9.4
9.30 9.40 9.30 200 0 0 0
HTN
5.8
5.8
5.87 5.87 5.71 409,900 0 0 0
HTP
1.1
1.1
1.10 1.10 1.10 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.0
12.0
12.00 12.00 12.00 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
8.8
8.8
8.76 8.85 8.39 11,500 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
12.1
12.1
12.14 12.14 12.14 1,200 0 0 0
HUG
31.4
31.4
31.40 31.40 31.40 0 0 0 0
HUT
15.9
15.9
16 16.10 15.80 1,985,700 0 0 0
HVA
5.7
5.7
5.10 5.90 5.10 135,700 0 0 0
HVH
10.6
10.6
10.64 10.68 10.50 109,200 0 0 0
HVN
22.6
22.6
22.50 22.80 22.40 401,500 0 0 0
HVT
26.6
26.6
26.63 26.63 26.53 5,900 0 0 0
HWS
14.1
14.1
14.07 14.07 13.98 1,100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
37.1
37.1
37.10 37.10 37.10 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
18.8
18.8
18.90 18.90 18.80 7,700 0 0 0
ICI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
ICN
28.7
28.7
28.65 29.30 28.65 1,200 0 0 0
ICT
16.8
16.8
16.78 16.78 16.78 9,300 0 0 0
IDC
39.4
39.4
39.88 39.88 38.92 1,660,800 0 0 0
IDI
6.4
6.4
6.45 6.49 6.38 493,300 0 0 0
IDJ
3.8
3.8
3.90 3.90 3.80 395,600 0 0 0
IDP
277.3
277.3
272.41 277.27 272.41 37,600 0 0 0
IDV
23.3
23.3
23.20 23.30 23 1,900 0 0 0
IFS
16.4
16.4
16.32 16.41 16.32 2,000 0 0 0
IJC
9.6
9.6
9.57 9.62 9.48 1,150,900 0 0 0
ILA
5.6
5.6
5.40 5.60 5.40 800 0 0 0
ILB
20.1
20.1
20.05 20.19 20.05 700 0 0 0
ILC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
ILS
21.5
21.5
21.90 22 20.60 75,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
50.1
50.1
46.32 50.06 45.92 31,100 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
38.4
38.4
40.40 40.40 38.40 200 0 0 0
IPA
13.1
13.1
12.78 13.13 12.61 32,000 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
23.04 23.04 23.04 100 0 0 0
IST
33.0
33.0
32.96 32.96 32.96 0 0 0 0
ITC
11.1
11.1
11.32 11.32 10.69 352,000 0 0 0
ITD
13.9
13.9
13.56 13.86 13.56 200 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.60 102,100 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 300 0 0 0
IVS
6.4
6.4
6.26 6.36 6.06 166,300 0 0 0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
4.2
4.2
4.22 4.27 4.17 196,900 0 0 0
KBC
33.9
33.9
34.30 34.30 33.75 2,170,500 0 0 0
KCB
11.2
11.2
11.19 11.19 11.10 30,600 0 0 0
KDC
43.8
43.8
38.70 43.80 38.70 2,645,900 0 0 0
KDH
25.4
25.4
25.50 25.55 25.25 7,454,800 0 0 0
KDM
28.2
28.2
28.30 28.30 26 15,800 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 5,500 0 0 0
KHD
19
19
19 19 19 0 0 0 0
KHG
5.4
5.4
5.39 5.48 5.35 5,757,700 0 0 0
KHP
9.6
9.6
9.55 9.60 9.55 3,300 0 0 0
KHS
12.5
12.5
12.72 12.72 12.47 7,600 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KIP
8.7
8.7
8.74 8.74 8.74 100 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KMR
2.7
2.7
2.77 2.81 2.74 11,200 0 0 0
KMT
9.7
9.7
9.70 9.70 9.70 100 0 0 0
KOS
38.1
38.1
38.10 38.10 36.80 326,800 0 0 0
KSB
16.1
16.1
16 16.10 15.90 477,900 0 0 0
KSD
3.8
3.8
3.80 3.80 3.80 100 0 0 0
KSF
92
92
95 95 90.80 35,800 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
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21.4
21.4
21.40 21.40 20.60 300 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
4.4
4.4
4.40 4.40 4.40 4,700 0 0 0
L14
24.7
24.7
25 25.20 24.30 70,600 0 0 0
L18
18.7
18.7
18.72 18.72 18.72 5,700 0 0 0
L40
31.4
31.4
30.91 31.36 30.45 181,000 0 0 0
L45
1.5
1.5
1.50 1.50 1.50 0 0 0 0
L63
10.1
10.1
10.10 10.10 10.10 100 0 0 0
LAF
17.1
17.1
17.10 17.10 17 700 0 0 0
LAI
9.5
9.5
9.33 9.50 9.33 7,000 0 0 0
LAS
15.7
15.7
15.80 16 15.60 341,700 0 0 0
LAW
28.5
28.5
28.50 28.50 28.50 0 0 0 0
LBE
18.5
18.5
18.29 18.59 18.17 24,100 0 0 0
LBM
29.2
29.2
29.10 29.20 29 25,000 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.2
9.2
9.20 9.29 9.17 1,490,500 0 0 0
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.42 3.42 3.38 706,100 0 0 0
LDP
7.9
7.9
7.90 8 7.80 17,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
5.1
5.1
5.10 5.10 5.10 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 100 0 0 0
LGL
6.3
6.3
6.31 6.36 6.16 87,900 0 0 0
LHC
48
48
46.50 48 46.50 5,400 0 0 0
LHG
26.4
26.4
26.13 26.36 26.13 22,300 0 0 0
LIC
31
31
30.50 31 30.50 4,500 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 282,600 0 0 0
LIX
29.3
29.3
29.41 29.41 28.56 18,600 0 0 0
LKW
32.1
32.1
32.08 32.08 32.08 0 0 0 0
LLM
21.2
21.2
21.20 21.20 21.20 200 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
9.1
9.1
9.20 9.20 9.10 300 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
47.3
47.3
45.60 47.45 45.30 1,345,800 0 0 0
LPT
7.6
7.6
7.60 7.60 7.50 4,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
34
34
34.50 35.50 33.80 38,700 0 0 0
LSS
8.4
8.4
8.45 8.45 8.37 142,500 0 0 0
LTC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
M10
21.0
21.0
21.29 21.29 20.45 5,500 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
13.4
13.4
14.18 14.18 13.36 2,000 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.9
20.9
20.82 20.94 20.70 13,290,000 0 0 0
MBG
3
3
3 3 2.90 316,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.3
18.3
18.44 18.53 18.35 3,014,600 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.8
7.8
7.70 7.80 7.70 25,500 0 0 0
MCM
27.5
27.5
27.12 27.51 26.98 23,700 0 0 0
MCO
5.2
5.2
5.30 5.30 5.20 2,600 0 0 0
MCP
27
27
27 27 26.85 24,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.1
9.1
9.14 9.14 9.14 600 0 0 0
MDF
4.8
4.8
4.60 4.80 4.50 5,800 0 0 0
MDG
34.1
34.1
33.13 34.11 33.13 4,200 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
6.6
6.6
6.64 6.64 6.64 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35
35
35 35.30 34.60 8,700 0 0 0
MGC
11.7
11.7
11.77 11.77 11.67 900 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
26.8
26.8
26.80 26.80 26.80 0 0 0 0
MHC
9.4
9.4
9.14 9.62 8.95 11,600 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.48 16.62 16.39 32,000 0 0 0
MKP
26.2
26.2
25.61 26.20 25.61 600 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 700 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.5
20.5
20.50 20.50 20.50 1,200 0 0 0
MML
31.6
31.6
31.60 31.60 31 52,000 0 0 0
MNB
27.2
27.2
27.17 27.17 27.17 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
16.10 16.10 15.90 6,500 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 0 0 0 0
MSB
10.4
10.4
10.42 10.50 10.42 5,034,100 0 0 0
MSH
36.3
36.3
37.04 37.04 36.22 113,600 0 0 0
MSN
76.8
76.8
77 77.40 76.10 4,028,900 0 0 0
MSR
37.8
37.8
37.51 38.68 36.04 1,890,300 0 0 0
MST
8.1
8.1
8.10 8.20 8 1,943,500 0 0 0
MTA
12.7
12.7
12.77 12.77 12.57 5,100 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 6,600 0 0 0
MTH
25.9
25.9
25.89 25.99 25.89 20,300 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
13.8
13.8
13.84 13.84 13.84 600 0 0 0
MTS
8.9
8.9
8.92 8.92 8.92 1,100 0 0 0
MTV
14.1
14.1
14.10 14.10 14.10 200 0 0 0
MVB
16.2
16.2
16.20 16.20 16.20 0 0 0 0
MVC
13.5
13.5
13.23 13.52 12.95 30,600 0 0 0
MVN
54.1
54.1
54 56.50 54 9,900 0 0 0
MWG
82.7
82.7
83.70 84.39 82.71 4,897,200 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
49.4
49.4
49.90 50.20 49.30 526,900 0 0 0
NAG
8.3
8.3
8.32 8.41 7.84 336,600 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 100 0 0 0
NAU
10.6
10.6
10.60 10.60 10.60 0 0 0 0
NAV
14.9
14.9
15.01 15.01 14.91 200 0 0 0
NAW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NBB
17.8
17.8
17.60 17.80 17.50 19,100 0 0 0
NBC
8.7
8.7
8.33 8.70 8.23 49,400 0 0 0
NBE
9.9
9.9
10 10 9.80 6,100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBT
15.2
15.2
15.16 15.16 15.16 0 0 0 0
NBW
29.5
29.5
29.52 29.52 29.52 0 0 0 0
NCG
10.4
10.4
10.50 10.50 10.40 1,100 0 0 0
NCS
38.0
38.0
37.96 37.96 37.96 0 0 0 0
NCT
85.1
85.1
85.90 85.90 85.07 6,200 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
10.4
10.4
10.40 10.40 10.20 189,600 0 0 0
NDP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
NDT
5.6
5.6
4.90 5.60 4.90 6,600 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 13,600 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 19,200 0 0 0
NET
66.3
66.3
66.50 66.50 66.30 1,900 0 0 0
NFC
60.2
60.2
60.13 60.22 60.13 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
11.8
11.8
11.55 11.95 11.55 116,200 0 0 0
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHH
10.5
10.5
10.15 10.60 10.05 109,000 0 0 0
NHT
12.4
12.4
12.32 12.77 12.12 55,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
13.0
13.0
13 13.14 12.95 2,679,300 0 0 0
NLG
27.2
27.2
26.83 27.62 26.83 1,954,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
43.7
43.7
42.84 43.77 42.84 35,900 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 200 0 0 0
NO1
5.5
5.5
5.51 5.51 5.40 28,500 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
11.5
11.5
11.52 11.52 11.52 0 0 0 0
NRC
6.6
6.6
6.60 6.70 6.50 714,600 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
5.4
5.4
5.40 5.40 5.20 103,500 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
12.60 12.60 11.80 20,400 0 0 0
NT2
24.2
24.2
24.10 24.40 24.10 296,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 0 0 0 0
NTL
16.6
16.6
16.05 16.60 15.95 1,336,500 0 0 0
NTP
47.5
47.5
48.27 48.27 47.54 101,200 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
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
10.5
10.5
10.80 10.80 10.50 286,100 0 0 0
NVL
19.1
19.1
19.07 19.53 18.79 25,648,100 0 0 0
NVP
36.0
36.0
35.97 35.97 35.97 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OCB
9.8
9.8
9.78 9.87 9.70 650,900 0 0 0
OCH
5.7
5.7
5.70 5.70 5.50 41,900 0 0 0
ODE
45.6
45.6
45.70 45.90 45.50 14,300 0 0 0
OGC
3
3
3.03 3.03 2.95 131,500 0 0 0
OIL
13.8
13.8
13.85 13.94 13.55 1,817,200 0 0 0
ONE
11.3
11.3
11.50 11.90 11 1,500 0 0 0
ONW
5
5
5 5 5 0 0 0 0
OPC
18.7
18.7
19.39 19.39 18.73 700 0 0 0
ORS
13.2
13.2
13.15 13.25 13.05 802,600 0 0 0
PAC
20.6
20.6
20.73 20.77 20.45 291,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
26.3
26.3
26.13 26.33 26.08 368,900 0 0 0
PAP
26.7
26.7
26.70 26.70 26.70 0 0 0 0
PAS
2.7
2.7
2.70 2.70 2.60 28,400 0 0 0
PAT
66.1
66.1
66.14 66.14 65.85 7,500 0 0 0
PBC
5.9
5.9
5.80 5.90 5.80 25,600 0 0 0
PBP
11.2
11.2
11.24 11.24 11.06 600 0 0 0
PBT
14.4
14.4
14.42 14.42 14.42 100 0 0 0
PC1
19.6
19.6
19.45 20.15 19.45 41,889,900 0 0 0
PCC
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PCE
18.5
18.5
18.59 18.59 18.49 200 0 0 0
PCF
3.1
3.1
3.50 3.50 3.10 1,100 0 0 0
PCH
20.7
20.7
20.47 20.65 20.37 105,600 0 0 0
PCM
15.2
15.2
15.20 15.20 15.20 0 0 0 0
PCT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PDB
21.3
21.3
21.90 21.90 21.14 62,600 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PDN
103.1
103.1
101.04 103.09 100.84 700 0 0 0
PDR
16.5
16.5
16.05 16.60 16 11,759,800 0 0 0
PEG
3.4
3.4
3.70 3.70 3.40 1,000 0 0 0
PEN
11
11
11 11 11 0 0 0 0
PEQ
48.4
48.4
48.40 48.40 48.40 0 0 0 0
PET
44.6
44.6
44.86 45.62 44.19 431,000 0 0 0
PFL
2
2
2.10 2.20 2 69,700 0 0 0
PGB
10.9
10.9
10.79 10.88 10.79 16,100 0 0 0
PGC
12.4
12.4
12.42 12.42 12.28 27,900 0 0 0
PGD
23.4
23.4
23.40 24.40 23.25 3,200 0 0 0
PGI
18.1
18.1
17.62 18.14 17.62 4,900 0 0 0
PGN
7.5
7.5
7.20 7.50 6.80 127,700 0 0 0
PGS
56
56
52 56 52 300 0 0 0
PGT
7
7
7 7 7 100 0 0 0
PGV
21.2
21.2
21.30 21.61 20.95 3,300 0 0 0
PHC
5
5
4.91 5.02 4.91 10,600 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 0 0 0 0
PHP
35.1
35.1
35.97 35.97 34.79 62,100 0 0 0
PHR
33.3
33.3
33.21 33.65 32.94 126,700 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 0 0 0 0
PIC
15.1
15.1
14.87 15.05 14.12 9,600 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
7.6
7.6
7.60 7.60 7.60 100 0 0 0
PIV
7.5
7.5
7.20 7.70 7.20 506,100 0 0 0
PJC
26.4
26.4
26.41 26.41 26.41 300 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.1
8.1
8.09 8.09 8.09 200 0 0 0
PLA
5
5
5 5 5 0 0 0 0
PLC
21.9
21.9
21.80 22.10 21.30 241,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.8
3.8
3.80 3.80 3.80 0 0 0 0
PLP
4.6
4.6
4.60 4.60 4.50 41,100 0 0 0
PLX
35.9
35.9
35.72 36.15 35.00 3,564,100 0 0 0
PMB
10.4
10.4
10.44 10.44 10.35 9,000 0 0 0
PMC
126.8
126.8
126.81 126.81 126.81 1,400 0 0 0
PMG
6.8
6.8
6.83 6.83 6.82 800 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
12.2
12.2
12.20 12.20 12.20 100 0 0 0
PMS
34
34
34 34 34 200 0 0 0
PMT
6.2
6.2
6.25 6.25 6.25 8,000 0 0 0
PMW
36.9
36.9
36.90 36.90 36.90 0 0 0 0
PNC
28.0
28.0
27.96 27.96 27.96 100 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
67.3
67.3
67.50 69 67 2,045,300 0 0 0
PNP
19.8
19.8
20 20 19.80 1,100 0 0 0
PNT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
14.90 15.10 14.90 23,200 0 0 0
POT
20.6
20.6
20.58 20.58 20.58 100 0 0 0
POV
7.6
7.6
7.50 7.59 6.73 5,600 0 0 0
POW
12.7
12.7
12.60 12.75 12.55 4,984,200 0 0 0
PPC
9.9
9.9
9.99 9.99 9.85 251,800 0 0 0
PPE
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PPH
25.7
25.7
25.26 25.90 25.26 34,600 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.9
18.9
18.90 18.90 18.90 100 0 0 0
PPS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11.3
11.3
11.20 11.30 11.10 2,500 0 0 0
PRE
23.8
23.8
23.82 23.92 23.82 3,000 0 0 0
PRO
13.9
13.9
13.90 13.90 13.90 0 0 0 0
PRT
10.4
10.4
10.30 10.40 10.30 400 0 0 0
PSB
5.5
5.5
5.60 5.60 5.20 21,400 0 0 0
PSC
11.3
11.3
11.30 11.30 11.30 200 0 0 0
PSD
14.1
14.1
14.08 14.15 13.85 65,300 0 0 0
PSE
11
11
11 11 11 700 0 0 0
PSI
8.2
8.2
8 8.20 8 162,300 0 0 0
PSL
10.2
10.2
10.20 10.20 10.20 5,300 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 11,400 0 0 0
PTB
38.4
38.4
37.87 38.60 37.87 108,700 0 0 0
PTC
6.8
6.8
6.79 7.70 6.79 8,800 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
28.10 29.80 28.10 500 0 0 0
PTL
2.8
2.8
2.80 2.89 2.80 46,600 0 0 0
PTM
7.2
7.2
7.21 7.21 7.21 0 0 0 0
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.6
8.6
8.61 8.61 8.61 500 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PTV
5.3
5.3
5.30 5.30 5.10 20,900 0 0 0
PV2
2.2
2.2
2.20 2.20 2.10 26,100 0 0 0
PVB
26.9
26.9
26.80 26.90 26.20 130,300 0 0 0
PVC
14.7
14.7
14.60 14.90 14.50 901,800 0 0 0
PVD
18.6
18.6
17.97 18.72 17.91 2,151,900 0 0 0
PVE
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PVG
6.4
6.4
6.40 6.40 6.20 51,300 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
67.8
67.8
67.38 69.40 66.67 110,800 0 0 0
PVM
19.6
19.6
19.10 19.60 18.90 47,000 0 0 0
PVO
6.6
6.6
6.51 6.61 6.41 33,400 0 0 0
PVP
17.1
17.1
16.70 17.22 16.56 707,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
31.7
31.7
30.17 31.92 29.25 4,812,500 0 0 0
PVT
20
20
19.55 20.05 19 5,834,800 0 0 0
PVV
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
5.8
5.8
6.60 6.60 5.80 4,100 0 0 0
PWS
12.4
12.4
12.42 12.42 12.42 700 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
12.7
12.7
12.70 12.80 12.60 50,500 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QCC
21.2
21.2
23.82 23.82 21.22 300 0 0 0
QCG
13.8
13.8
13.45 13.80 13.30 338,000 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
5.3
5.3
5.30 5.30 5.30 300 0 0 0
QNP
31.5
31.5
31.54 31.54 31.54 500 0 0 0
QNS
44.1
44.1
43.94 44.33 43.84 283,200 0 0 0
QNT
10
10
10 10 10 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.9
15.9
15.90 15.90 15.90 500 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
32.1
32.1
32.05 32.05 32.05 100 0 0 0
QTP
12.4
12.4
12.30 12.50 12.20 284,200 0 0 0
RAL
84.4
84.4
84.29 84.39 84.29 200 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 0 0 0 0
RCC
17.7
17.7
17.70 17.70 17.70 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
11.6
11.6
10.59 11.57 10.59 12,500 0 0 0
REE
52.4
52.4
52.17 53.39 52.17 934,100 0 0 0
RIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
RTB
27.0
27.0
27.19 27.19 27.00 6,900 0 0 0
RYG
9.8
9.8
9.81 9.81 9.71 130,000 0 0 0
S12
1.8
1.8
1.80 1.80 1.80 0 0 0 0
S4A
33
33
33 33 33 1,100 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
8.90 9.10 8.90 71,700 0 0 0
SAB
44.4
44.4
44.91 45.38 44.44 590,700 0 0 0
SAC
11.7
11.7
11.10 11.65 11.10 500 0 0 0
SAF
53.5
53.5
53.50 53.50 53.50 3,400 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.4
6.4
6.39 6.46 6.33 90,800 0 0 0
SAS
32.7
32.7
32.33 32.77 32.33 6,500 0 0 0
SAV
15.0
15.0
14.19 14.95 14.19 2,900 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 100 0 0 0
SBA
26.2
26.2
26.56 26.56 26.23 29,300 0 0 0
SBB
15.8
15.8
15.84 15.84 15.84 100 0 0 0
SBD
7.2
7.2
7.22 7.22 7.22 0 0 0 0
SBG
9.9
9.9
10.17 10.25 9.75 65,000 0 0 0
SBH
41.8
41.8
42 42 41.30 1,800 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 1,500 0 0 0
SBS
5.1
5.1
5.10 5.20 5.10 625,800 0 0 0
SBT
20.4
20.4
20.50 20.50 20.35 446,700 0 0 0
SBV
6.9
6.9
6.55 6.90 6.55 300 0 0 0
SC5
17.2
17.2
17.15 17.15 17.15 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCG
67.1
67.1
67.60 68 67 22,200 0 0 0
SCI
10.1
10.1
9.80 10.10 9.80 78,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 100 0 0 0
SCL
18.7
18.7
18.80 18.80 18.46 55,400 0 0 0
SCO
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SCR
6.1
6.1
5.98 6.09 5.97 1,899,100 0 0 0
SCS
49.7
49.7
49.89 49.89 49.23 75,300 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
7.5
7.5
7.50 7.60 7.50 7,300 0 0 0
SD5
7.5
7.5
7.50 7.50 7.50 100 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
10.9
10.9
10.90 10.90 10.90 400 0 0 0
SDC
5.7
5.7
5.67 5.67 5.67 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 100 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
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SDV
29.9
29.9
29.90 29.90 29.90 1,700 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
48
48
48 48 48 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 300 0 0 0
SED
16.0
16.0
16.17 16.17 15.99 10,900 0 0 0
SEP
14.6
14.6
14.60 14.60 14.60 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
10.4
10.4
10.45 10.45 10.11 600 0 0 0
SFI
27.9
27.9
27.92 27.92 27.92 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.2
12.2
12.50 12.50 11 9,800 0 0 0
SGC
102.9
102.9
102.95 102.95 102.95 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
22.9
22.9
18.93 22.90 18.93 8,300 0 0 0
SGI
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SGN
53.9
53.9
52.30 54.50 52.30 12,300 0 0 0
SGP
24.2
24.2
24.50 24.50 24 35,900 0 0 0
SGR
12.7
12.7
12.71 12.71 12.54 69,100 0 0 0
SGS
12.7
12.7
12.75 12.75 12.75 0 0 0 0
SGT
15.3
15.3
15 15.30 14.70 1,000 0 0 0
SHA
4.0
4.0
3.98 3.98 3.98 0 0 0 0
SHB
14.6
14.6
14.55 14.60 14.35 41,650,500 0 0 0
SHC
10.4
10.4
10.38 10.38 10.38 0 0 0 0
SHE
6.6
6.6
6.90 6.90 6.40 900 0 0 0
SHI
14.2
14.2
14.15 14.15 14.15 323,100 0 0 0
SHN
3.7
3.7
3.70 3.70 3.70 1,200 0 0 0
SHP
32.2
32.2
32.49 32.49 32.07 1,800 0 0 0
SHS
16.9
16.9
16.70 17 16.60 5,464,300 0 0 0
SID
15
15
15.90 15.90 15 200 0 0 0
SIG
5.7
5.7
5.90 5.90 5.70 2,100 0 0 0
SIV
35.7
35.7
35.75 35.75 35.75 0 0 0 0
SJ1
11.1
11.1
11.08 11.08 11.08 0 0 0 0
SJD
14
14
14 14 13.95 29,600 0 0 0
SJE
15
15
14.90 15.20 14.70 58,900 0 0 0
SJG
24.4
24.4
23 24.40 23 900 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
57.7
57.7
57.50 58 56.60 28,000 0 0 0
SKG
9.0
9.0
8.94 9.03 8.79 61,100 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 300 0 0 0
SKN
8.5
8.5
8.90 8.90 8.50 600 0 0 0
SKV
24.1
24.1
24.24 24.24 24.05 800 0 0 0
SLS
155
155
155.60 159 155 10,500 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.0
39.0
39.17 39.17 38.88 5,600 0 0 0
SMC
12.7
12.7
12.90 12.90 12.55 279,100 0 0 0
SMN
8.9
8.9
8.90 8.90 8.90 100 0 0 0
SMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.5
30.5
30.30 30.50 30 2,300 0 0 0
SP2
22.7
22.7
22.70 22.70 22.70 100 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
9.1
9.1
8.13 9.10 8.13 200 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
1.8
1.8
1.70 1.80 1.70 12,100 0 0 0
SRC
40.1
40.1
39.71 40.10 39.71 12,300 0 0 0
SRF
6.6
6.6
6.32 6.56 6.29 14,400 0 0 0
SSB
13.9
13.9
13.73 13.86 13.69 1,809,600 0 0 0
SSC
27.6
27.6
27.65 27.65 27.65 0 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 20,000 0 0 0
SSH
67.2
67.2
67.19 67.19 67.19 300 0 0 0
SSI
22.1
22.1
22.14 22.30 22.10 12,241,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.3
3.3
3.28 3.30 3.26 36,400 0 0 0
STB
67.5
67.5
67.80 68.90 67.30 4,951,500 0 0 0
STC
14.4
14.4
14.40 14.40 14.40 0 0 0 0
STG
36.1
36.1
36.10 36.10 36.10 0 0 0 0
STH
21.5
21.5
21.40 21.60 21.40 115,500 0 0 0
STK
12.0
12.0
11.82 12.55 11.82 35,900 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 100 0 0 0
SVC
16.5
16.5
16.43 16.53 16.43 3,600 0 0 0
SVD
3.3
3.3
3.34 3.34 3.34 0 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
2.20 2.20 2 62,500 0 0 0
SVT
9.8
9.8
9.85 9.85 9.76 3,100 0 0 0
SWC
25.3
25.3
25.50 25.50 25.30 900 0 0 0
SZB
38.5
38.5
38.29 38.47 38.29 11,200 0 0 0
SZC
25.8
25.8
25.71 25.90 25.61 595,900 0 0 0
SZE
7.8
7.8
7.80 7.80 7.80 4,000 0 0 0
SZG
34.6
34.6
34.62 34.62 34.62 100 0 0 0
SZL
29.0
29.0
28.79 28.96 28.68 3,900 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
10.0
10.0
10.08 10.08 9.91 4,900 0 0 0
TAB
26
26
26 26 26 8,100 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
32.1
32.1
32.08 32.08 32.08 400 0 0 0
TBD
106.6
106.6
106.62 106.62 106.62 200 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
33.2
33.2
33.79 33.89 32.81 16,456,400 0 0 0
TCH
16.5
16.5
16.05 16.64 16.05 13,900,800 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.5
31.5
31.43 31.52 31.43 56,500 0 0 0
TCM
21.4
21.4
21.38 21.38 21.01 695,800 0 0 0
TCO
15.2
15.2
14.85 15.20 14.80 451,700 0 0 0
TCR
2.5
2.5
2.44 2.58 2.42 56,900 0 0 0
TCT
19.1
19.1
19.25 19.25 19.05 800 0 0 0
TCW
29.0
29.0
28.87 29.52 28.87 4,500 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 500 0 0 0
TDC
10.1
10.1
10.15 10.20 10.06 105,900 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.8
2.8
2.94 2.94 2.70 103,900 0 0 0
TDH
4.5
4.5
4.58 4.58 4.31 405,000 0 0 0
TDM
56.0
56.0
55.88 55.98 55.88 1,200 0 0 0
TDP
27.1
27.1
26.82 27.09 26.82 466,800 0 0 0
TDS
8.4
8.4
8.30 8.40 7.90 16,700 0 0 0
TDT
7.1
7.1
7.15 7.15 6.97 19,600 0 0 0
TDW
47.2
47.2
47.20 47.29 47.20 2,100 0 0 0
TED
59.5
59.5
59.49 59.49 59.49 0 0 0 0
TEG
5.8
5.8
5.78 5.78 5.70 7,000 0 0 0
TET
29.1
29.1
29.10 29.10 29.10 100 0 0 0
TFC
50.7
50.7
48.39 50.67 44.41 5,900 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 100 0 0 0
TH1
6.6
6.6
5.80 6.60 5.80 17,500 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 31.60 31.30 2,200 0 0 0
THG
38.3
38.3
38.42 38.47 38.21 6,700 0 0 0
THM
8.4
8.4
7.30 8.40 7.30 200 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
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.0
8.0
8.02 8.11 7.93 41,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 100 0 0 0
TID
19.0
19.0
19.55 20.87 18.80 19,200 0 0 0
TIE
3
3
3 3 3 0 0 0 0
TIG
6.6
6.6
6.60 6.70 6.60 194,300 0 0 0
TIN
154.9
154.9
157 162.90 150.20 60,600 0 0 0
TIP
16.9
16.9
16.86 16.95 16.86 40,800 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
TIX
43.6
43.6
43.59 43.59 43.59 0 0 0 0
TJC
16.2
16.2
18 18 16.20 24,300 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.9
11.9
10.72 11.87 10.72 200 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 8.41 8.36 171,500 0 0 0
TLG
49.0
49.0
48.39 48.98 48.39 68,400 0 0 0
TLH
4.7
4.7
4.70 4.70 4.65 132,000 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 500 0 0 0
TMB
53.5
53.5
52.81 53.47 52.81 1,100 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.6
70.6
70.61 70.61 70.61 0 0 0 0
TMP
47.0
47.0
47.15 47.15 46.96 3,600 0 0 0
TMS
40.3
40.3
38.20 40.25 38.20 5,300 0 0 0
TMT
12.8
12.8
12.80 13.40 12.65 65,100 0 0 0
TMW
22.0
22.0
22.00 22.00 22.00 0 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
TN1
13.2
13.2
12.90 13.25 12.90 500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9
9
9 9 9 0 0 0 0
TNC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TNG
19.4
19.4
19.28 19.37 18.91 1,238,200 0 0 0
TNH
10.1
10.1
10 10.10 10 99,800 0 0 0
TNI
5.3
5.3
5.30 5.33 4.97 18,200 0 0 0
TNP
23.1
23.1
23.11 23.11 23.11 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
10.3
10.3
10.10 10.30 9.92 11,100 0 0 0
TNW
12.7
12.7
12.70 12.70 12.70 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
191.7
191.7
190.43 191.70 188.57 18,000 0 0 0
TOT
13.9
13.9
13.84 13.93 13.59 1,700 0 0 0
TOW
33.9
33.9
33.88 33.88 33.88 100 0 0 0
TPB
16.3
16.3
16.25 16.40 16.15 4,029,500 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
10.1
10.1
10.20 10.20 10.10 200 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.5
37.5
38.22 38.41 37.49 11,100 0 0 0
TRC
17.8
17.8
18.02 18.02 17.78 19,600 0 0 0
TRS
25.1
25.1
23.52 25.11 23.52 500 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 500 0 0 0
TSB
19.1
19.1
19.30 19.30 18.20 4,600 0 0 0
TSC
2.4
2.4
2.38 2.40 2.35 52,600 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
34.9
34.9
34.85 34.85 34.85 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.0
5.0
4.77 4.95 4.67 57,000 0 0 0
TTA
10.8
10.8
10.85 10.85 10.70 281,900 0 0 0
TTC
9.0
9.0
9.00 9.00 9.00 0 0 0 0
TTD
68.9
68.9
68.91 68.91 68.91 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.6
2.6
2.60 2.73 2.60 2,332,300 0 0 0
TTG
10.8
10.8
10.90 10.90 10.80 200 0 0 0
TTH
2.3
2.3
2.40 2.40 2.30 80,500 0 0 0
TTL
8.6
8.6
8.60 8.60 8.60 100 0 0 0
TTN
14.3
14.3
14.65 14.65 13.99 43,600 0 0 0
TTS
11.4
11.4
11.40 11.40 11.40 100 0 0 0
TTT
33
33
33 33 33 3,700 0 0 0
TUG
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
26.9
26.9
27 28.20 26.80 82,200 0 0 0
TV2
34.7
34.7
34.10 34.75 34.10 262,800 0 0 0
TV3
16.0
16.0
15.95 15.95 15.95 0 0 0 0
TV4
14
14
14.10 14.10 14 14,000 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
7.4
7.4
7.16 7.42 7.16 8,700 0 0 0
TVC
7.6
7.6
7.60 7.60 7.50 12,100 0 0 0
TVD
9.5
9.5
9.49 9.58 9.39 78,800 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 0 0 0 0
TVN
8.4
8.4
8.50 8.50 8.30 527,300 0 0 0
TVS
12.8
12.8
12.71 12.80 12.52 59,800 0 0 0
TVT
15.0
15.0
14.54 15.01 14.54 6,700 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.4
4.4
4.30 4.40 4.30 300 0 0 0
TYA
16.5
16.5
16.75 16.75 16.39 9,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.1
7.1
7 7.10 7 9,300 0 0 0
UDL
26.1
26.1
23.03 26.13 22.15 300 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
65
65
65 65 65 0 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 0 0 0 0
UPH
4.7
4.7
4.70 4.70 4.70 0 0 0 0
USC
10.3
10.3
10.30 10.30 10.30 800 0 0 0
USD
16.8
16.8
16.77 16.86 16.77 500 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
11
11
11 11 11 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
VAV
31.3
31.3
31.25 31.25 31.25 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
4.8
4.8
4.90 4.90 4.80 110,500 0 0 0
VC3
24.7
24.7
24.37 24.65 24.37 1,517,600 0 0 0
VC6
19.8
19.8
19.75 19.75 19.75 0 0 0 0
VC7
7.8
7.8
7.90 7.90 7.70 115,000 0 0 0
VC9
4.9
4.9
5 5.10 4.80 35,900 0 0 0
VCA
6.8
6.8
6.80 6.80 6.80 300 0 0 0
VCB
59.3
59.3
59.41 60.00 59.01 6,431,000 0 0 0
VCC
10.5
10.5
10.30 10.50 10.20 4,300 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
300
300
300 300 300 100 0 0 0
VCG
19.7
19.7
19.68 19.90 19.55 5,437,900 0 0 0
VCI
26.2
26.2
26.15 26.50 25.90 8,995,300 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.8
23.8
23.50 23.90 21.50 11,500 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
37.4
37.4
37.64 37.64 36.59 58,100 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.9
9.9
9.90 9.90 9.90 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
29.9
29.9
29.90 29.90 29.90 0 0 0 0
VDL
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDN
23.3
23.3
23.27 23.27 23.27 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
14.5
14.5
14.05 14.45 14 367,900 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
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.2
4.2
4.20 4.20 4.20 200 0 0 0
VEA
33.4
33.4
33.30 33.40 33.10 143,100 0 0 0
VEC
23.9
23.9
25.90 25.90 23.90 900 0 0 0
VEF
98.1
98.1
99 99 96.50 7,300 0 0 0
VES
25.5
25.5
25.50 25.50 25.50 0 0 0 0
VET
15.3
15.3
15.50 15.50 15.30 200 0 0 0
VFC
90.5
90.5
90.50 90.50 90.50 0 0 0 0
VFG
48.2
48.2
48.18 48.18 48.18 3,000 0 0 0
VFR
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VGC
40.1
40.1
40.26 40.45 39.70 771,400 0 0 0
VGG
40.2
40.2
40.24 40.24 40.24 0 0 0 0
VGI
86.2
86.2
87.92 87.92 85.52 556,300 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
25.3
25.3
25.30 25.30 25.10 15,400 0 0 0
VGR
67.0
67.0
67.02 67.02 67.02 100 0 0 0
VGS
23.5
23.5
23.17 23.46 23.08 222,600 0 0 0
VGT
11.7
11.7
11.70 11.70 11.60 347,900 0 0 0
VGV
54
54
42.30 54 42.30 2,900 0 0 0
VHC
61.2
61.2
61.50 62.50 60.60 1,133,000 0 0 0
VHD
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VHE
3.1
3.1
3.30 3.30 3.10 82,600 0 0 0
VHF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 50,400 0 0 0
VHH
2.3
2.3
2 2.30 2 400 0 0 0
VHL
10.5
10.5
10.50 10.50 10.50 5,000 0 0 0
VHM
70.3
70.3
74.53 75.06 70.30 6,990,600 0 0 0
VIB
14.9
14.9
15.07 15.11 14.89 5,111,400 0 0 0
VIC
214
214
227.80 227.80 213.80 5,786,200 0 0 0
VID
5.0
5.0
4.81 4.98 4.80 1,500 0 0 0
VIE
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VIF
14.8
14.8
14.84 14.84 14.84 800 0 0 0
VIG
4.6
4.6
4.50 4.60 4.50 67,800 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 1,000 0 0 0
VIN
13.7
13.7
13.72 13.72 13.72 500 0 0 0
VIP
10.5
10.5
10.50 10.54 10.36 91,300 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 1,000 0 0 0
VIW
41.1
41.1
39.30 43 38.50 102,300 0 0 0
VIX
15.9
15.9
15.62 16 15.57 15,745,500 0 0 0
VJC
138.5
138.5
136.69 139.62 135.54 1,495,900 0 0 0
VLA
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VLB
44.3
44.3
44.15 44.73 44.15 14,100 0 0 0
VLC
13.5
13.5
13.50 13.80 13.30 156,100 0 0 0
VLG
8
8
8.80 8.80 7.90 2,400 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
4.4
4.4
4.30 4.40 4.10 14,100 0 0 0
VMD
15
15
15 15 14.95 400 0 0 0
VMG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
55.3
55.3
55.33 55.33 55.33 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.5
15.5
14.78 15.46 14.69 39,700 0 0 0
VNB
14.6
14.6
14.70 14.80 14.40 12,600 0 0 0
VNC
35.4
35.4
35.40 35.40 35.40 0 0 0 0
VND
16.1
16.1
16.10 16.35 15.90 9,045,600 0 0 0
VNF
13.4
13.4
13.09 13.45 13.09 900 0 0 0
VNG
6.8
6.8
6.80 6.80 6.80 200 0 0 0
VNH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VNI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VNL
19.1
19.1
19.10 19.10 18.45 9,800 0 0 0
VNM
59.0
59.0
58.39 59.35 58.39 2,407,200 0 0 0
VNP
18.8
18.8
18.38 18.96 18.19 29,300 0 0 0
VNR
18.7
18.7
18.65 18.74 18.56 13,300 0 0 0
VNS
8.1
8.1
7.90 8.09 7.90 13,700 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
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VNZ
311
311
311 311 311 200 0 0 0
VOS
12.6
12.6
12.45 12.60 12.25 873,900 0 0 0
VPA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPB
26.0
26.0
26.33 26.53 26.04 18,791,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
22.3
22.3
22.31 22.31 22.31 5,500 0 0 0
VPG
3.5
3.5
3.50 3.55 3.49 156,100 0 0 0
VPH
4.0
4.0
4 4 3.96 183,000 0 0 0
VPI
55.8
55.8
55.45 55.82 54.09 4,456,100 0 0 0
VPL
85.7
85.7
85 87.90 83.30 666,000 0 0 0
VPR
6.9
6.9
6.82 6.91 6.82 800 0 0 0
VPS
8.1
8.1
8.37 8.43 8.13 15,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
17
17
17 17 17 0 0 0 0
VRC
12.6
12.6
12.30 12.60 12.30 9,500 0 0 0
VRE
31.2
31.2
30.42 31.68 30.13 16,939,100 0 0 0
VRG
16.1
16.1
16.42 16.42 15.58 1,900 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VSC
21.4
21.4
21.60 21.85 21.30 6,358,800 0 0 0
VSE
8.7
8.7
7.90 8.80 7.10 31,000 0 0 0
VSF
25.7
25.7
25.90 26.10 25.70 16,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.2
41.2
41.22 41.22 40.64 2,700 0 0 0
VSI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VSN
14.4
14.4
14.37 14.37 14.37 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VTB
14
14
13.50 14 13.50 3,700 0 0 0
VTC
10.0
10.0
9.56 9.97 9.56 5,400 0 0 0
VTD
6.1
6.1
6 6.40 6 381,600 0 0 0
VTE
7.3
7.3
7.27 7.27 7.27 0 0 0 0
VTG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
36.9
36.9
37.92 37.92 36.50 5,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.9
10.9
10.96 11.05 10.83 233,900 0 0 0
VTP
57.9
57.9
58.62 58.62 57.60 298,600 0 0 0
VTQ
6.5
6.5
6.50 6.50 5.30 300 0 0 0
VTR
10.4
10.4
10.60 10.70 10.40 11,900 0 0 0
VTV
14.9
14.9
14.90 14.90 14.40 41,200 0 0 0
VTX
6
6
6 6 6 0 0 0 0
VTZ
20
20
20.10 20.10 19.90 1,014,400 0 0 0
VUA
16.8
16.8
15.60 16.80 15.60 300 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VW3
10
10
10.50 11.20 9.70 8,900 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
51.4
51.4
51.40 51.40 51.40 0 0 0 0
WCS
285
285
285 289.40 269.10 3,100 0 0 0
WSB
56
56
56 56 56 0 0 0 0
WSS
6.3
6.3
6.20 6.30 6.10 24,300 0 0 0
WTC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
X20
10.8
10.8
11.17 11.17 10.80 1,200 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
9.3
9.3
9.20 9.30 9.20 1,000 0 0 0
XMD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 400 0 0 0
XPH
15.6
15.6
15.60 15.60 15.60 100 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 100 0 0 0
YBM
10.2
10.2
10.15 10.15 10.15 700 0 0 0
YEG
9.3
9.3
9.30 9.39 9.30 420,600 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
^VN30
2,022.8
2,022.8
0 0 0 288,684,052 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |