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

NGÀY: [ 29/04 ]    [ 28/04 ]    [ 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
33.5
33.5
33.50 33.50 33.50 0 0 0 0
AAA
7.3
7.3
7.04 7.41 6.92 2,647,000 0 0 0
AAH
3.1
3.1
3.10 3.20 3 638,800 0 0 0
AAM
6.5
6.5
6.50 6.84 6.50 2,700 0 0 0
AAS
8.5
8.5
8.40 8.50 8.30 365,800 0 0 0
AAT
2.9
2.9
2.90 2.90 2.87 21,500 0 0 0
AAV
7.4
7.4
7.60 7.60 7.20 297,100 0 0 0
ABB
14.9
14.9
15 15.10 14.80 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
14.5
14.5
14.45 14.45 14.45 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
10.4
10.4
10.30 10.40 10.30 196,000 0 0 0
ACB
23.5
23.5
23.50 23.55 23.30 8,936,800 0 0 0
ACC
12.7
12.7
12.60 12.75 12.20 3,900 0 0 0
ACE
36.3
36.3
36.30 36.30 36.30 600 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 43.90 986,600 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
9.1
9.1
9.10 9.10 9 71,200 0 0 0
AFX
10.7
10.7
10.85 10.90 10.65 34,300 0 0 0
AG1
13.5
13.5
13.50 13.50 13.40 8,500 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
12.6
12.6
12.35 12.60 12.35 135,300 0 0 0
AGM
2
2
2 2 2 0 0 0 0
AGP
38
38
37.80 38 37.70 2,100 0 0 0
AGR
14.5
14.5
14.45 14.55 14.40 122,100 0 0 0
AGX
285
285
252 285 252 1,100 0 0 0
AIC
9.6
9.6
9.60 9.60 9.60 0 0 0 0
AIG
45
45
45 45 45 100 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
12
12
12 12 12 600 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
10.3
10.3
9 10.30 8.70 678,000 0 0 0
AMV
1.7
1.7
1.80 1.80 1.60 1,652,700 0 0 0
ANT
35.9
35.9
36.70 36.70 35.20 4,000 0 0 0
ANV
23.9
23.9
24.30 24.40 23.50 720,100 0 0 0
APF
48.2
48.2
48.20 48.20 48 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
14.5
14.5
14.50 14.50 14.50 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
46.8
46.8
46.80 46.80 46.80 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
70.8
70.8
71.20 72.60 69.10 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
AVF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
AVG
10.1
10.1
9.90 10.10 9.90 197,100 0 0 0
BAB
11.3
11.3
11.30 11.30 11.30 1,700 0 0 0
BAF
36.1
36.1
36.30 36.30 35.90 1,107,900 0 0 0
BAL
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BAX
33.3
33.3
33.30 33.30 33.30 0 0 0 0
BBH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
BBM
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BBS
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BBT
12.1
12.1
12.20 12.20 12.10 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
10.9
10.9
10.75 10.90 10.55 17,900 0 0 0
BCF
43
43
43 43 43 0 0 0 0
BCG
2.5
2.5
2.53 2.53 2.53 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
BCR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.8
35.8
35.80 35.80 35.80 100 0 0 0
BDT
9.2
9.2
9.10 9.20 9.10 90,000 0 0 0
BDW
26.7
26.7
26.70 26.70 26.70 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
67.6
67.6
63.20 67.60 63.20 794,200 0 0 0
BGE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
BGW
16
16
16 16 16 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
14
14
14 14 14 0 0 0 0
BHN
30.1
30.1
30.10 30.10 30 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
40.1
40.1
40.20 40.35 39.70 6,693,000 0 0 0
BIG
7.6
7.6
7.90 8.30 7.50 709,200 0 0 0
BIO
13.5
13.5
13.50 13.50 13.50 100 0 0 0
BKC
21.6
21.6
21.40 21.60 20.90 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
BLT
22
22
22 22 22 100 0 0 0
BMC
13.2
13.2
13.25 13.30 13.15 24,700 0 0 0
BMD
10
10
10 10 10 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
15.1
15.1
15.10 15.20 15.05 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
145.6
145.6
147 147 144.80 106,400 0 0 0
BMS
15.2
15.2
15.30 15.30 15 160,800 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BQB
4
4
4 4 4 100 0 0 0
BRC
11.8
11.8
12 12 11.80 19,400 0 0 0
BRR
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BRS
24.4
24.4
27 28.20 24 1,800 0 0 0
BSA
20.2
20.2
20.30 20.30 20.20 3,600 0 0 0
BSD
23
23
23 23 23 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
35.1
35.1
35 35.40 34.80 130,600 0 0 0
BSL
12.3
12.3
13 13 12.30 300 0 0 0
BSP
11
11
11 11 11 0 0 0 0
BSQ
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSR
23.6
23.6
23.20 23.90 23.15 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
23.4
23.4
23 23.40 23 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
43.5
43.5
43.45 43.45 43.45 0 0 0 0
BTU
15.6
15.6
15.60 15.60 15.60 6,800 0 0 0
BTV
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BTW
70.5
70.5
70.50 70.50 70.50 0 0 0 0
BVB
12.4
12.4
12.40 12.50 12.20 851,800 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
17.8
17.8
17.80 17.80 17.80 100 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
43.5
43.5
43 43.50 42.95 196,400 0 0 0
BWS
34
34
34.50 34.50 34 3,400 0 0 0
BXH
13.5
13.5
13.50 13.50 13.50 0 0 0 0
C21
16.9
16.9
16.90 16.90 16.90 0 0 0 0
C22
19.4
19.4
19.40 19.40 19.40 0 0 0 0
C32
13.6
13.6
12.80 13.60 12.65 270,300 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
45.9
45.9
46.50 46.60 45.80 20,500 0 0 0
CAT
14.4
14.4
14.50 14.50 14.30 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
37.3
37.3
34.50 37.30 34.50 1,100 0 0 0
CCA
15.4
15.4
15 15.40 15 300 0 0 0
CCC
8.2
8.2
8 8.15 8 30,300 0 0 0
CCI
19
19
19 19 19 0 0 0 0
CCL
5.0
5.0
4.95 4.96 4.92 15,800 0 0 0
CCM
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CCP
15.8
15.8
15.80 15.80 15.80 0 0 0 0
CCR
13.6
13.6
13.60 13.60 13.60 400 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 100 0 0 0
CCV
68
68
68 68 68 0 0 0 0
CDC
18.8
18.8
18.40 18.80 18.15 401,300 0 0 0
CDG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CDN
29.9
29.9
29.90 29.90 29.70 6,700 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
13.9
13.9
13.80 13.90 13.80 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
17.8
17.8
17.20 18.20 17 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
11.8
11.8
11.80 11.80 11.80 0 0 0 0
CHC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
CHP
28.3
28.3
27.95 28.30 27.95 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
10.1
10.1
10.10 10.10 10.10 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
66.6
66.6
66.10 66.90 66.10 5,800 0 0 0
CKD
29
29
27.20 29 27.20 600 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
55
55
55 55 55 1,500 0 0 0
CLH
22.6
22.6
22.40 22.60 22.40 2,300 0 0 0
CLL
30
30
30 30 29.95 13,400 0 0 0
CLM
74
74
74 74 74 500 0 0 0
CLW
47
47
47 47 47 100 0 0 0
CLX
14.8
14.8
14.80 14.90 14.80 52,000 0 0 0
CMC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CMD
18.7
18.7
19.40 19.80 18.70 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMM
16.7
16.7
18 18 14.50 300 0 0 0
CMN
63.6
63.6
63.40 63.60 61.10 10,700 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
6.9
6.9
6.80 6.90 6.70 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
33.9
33.9
33 33.90 33 300 0 0 0
CNG
23.2
23.2
23.40 23.40 22 7,000 0 0 0
CNN
52.5
52.5
52.50 52.50 52.50 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
17.2
17.2
17.10 17.20 17.10 900 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
31
31
31.20 31.20 31 16,200 0 0 0
CQT
8.5
8.5
8.50 8.50 8.50 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
14.5
14.5
14.50 14.50 14.50 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
CTA
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CTB
16.4
16.4
16.40 16.40 16.40 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
35.0
35.0
35 35.10 34.75 6,648,700 0 0 0
CTI
21.5
21.5
21.30 21.60 21.15 192,400 0 0 0
CTP
6.5
6.5
6.50 6.70 6.30 57,500 0 0 0
CTR
85.9
85.9
87.20 87.20 85 293,300 0 0 0
CTS
26.1
26.1
25.75 26.30 25.75 370,600 0 0 0
CTT
16.9
16.9
16.90 16.90 16.90 0 0 0 0
CTW
25
25
25 25 25 0 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 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
CYC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
D11
11.8
11.8
11.80 11.80 11.80 100 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
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DAH
2.7
2.7
2.72 2.80 2.71 138,600 0 0 0
DAN
34.5
34.5
34.50 34.50 34.50 0 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
22.6
22.6
22.60 22.70 22.10 2,059,400 0 0 0
DBD
49.9
49.9
49.60 50 49.60 33,500 0 0 0
DBM
28.9
28.9
28.90 28.90 28.90 0 0 0 0
DBT
11.4
11.4
11.50 11.50 11.30 5,400 0 0 0
DC1
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DC2
6.5
6.5
6.50 6.50 6.50 0 0 0 0
DC4
8.9
8.9
8.80 8.88 8.78 170,600 0 0 0
DCF
30
30
30 30 30 0 0 0 0
DCG
25
25
25 25 25 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
42.7
42.7
40.85 42.95 40.35 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
DDG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDH
4.3
4.3
4.30 4.30 4.30 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
26.4
26.4
25.80 26.60 25.60 344,400 0 0 0
DFC
30.6
30.6
30.60 30.60 30.60 100 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
53.6
53.6
52.50 54 52.50 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
45.1
45.1
45.55 45.55 44.95 38,700 0 0 0
DHB
13.5
13.5
13 13.70 13 51,200 0 0 0
DHC
35.8
35.8
35.75 36.05 35 219,600 0 0 0
DHD
38
38
38.50 38.50 38 1,500 0 0 0
DHG
100
100
99.80 100 99.50 24,800 0 0 0
DHM
7.2
7.2
7 7.20 6.95 5,900 0 0 0
DHN
28
28
28 28 28 0 0 0 0
DHP
11.2
11.2
11.20 11.20 11.20 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
14.7
14.7
14.10 14.90 14.10 15,546,200 0 0 0
DIH
8.9
8.9
8.90 8.90 8.90 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
58
58
58 59 58 1,000 0 0 0
DMN
9
9
9 9 9 700 0 0 0
DMS
9
9
9 9 9 0 0 0 0
DNA
25
25
25 25 25 200 0 0 0
DNC
56.3
56.3
50 56.30 49.70 2,900 0 0 0
DND
7
7
7 7 7 0 0 0 0
DNE
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DNH
40
40
40 40 40 800 0 0 0
DNL
29.6
29.6
29.60 29.60 29.60 0 0 0 0
DNN
5.7
5.7
5.70 5.70 5.70 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
33
33
33 33 33 0 0 0 0
DOC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DOP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DP1
30
30
31.50 31.50 30 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
44.8
44.8
44.15 45.80 44.15 973,900 0 0 0
DPH
51
51
51 51 51 100 0 0 0
DPM
26.5
26.5
25.65 26.80 25.50 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
12.2
12.2
12 12.20 11.60 129,100 0 0 0
DRC
12.9
12.9
12.80 13 12.80 128,800 0 0 0
DRG
8.5
8.5
8.50 8.50 8.50 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
45.5
45.5
45.45 45.45 45.45 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
38.3
38.3
38.25 38.80 38.05 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
16.2
16.2
17 17 16 1,056,700 0 0 0
DTE
3.7
3.7
3.70 3.70 3.70 0 0 0 0
DTH
15
15
15 15 15 0 0 0 0
DTI
2
2
2 2 2 0 0 0 0
DTK
11.4
11.4
11.40 11.40 11.40 200 0 0 0
DTL
11.4
11.4
11.40 11.40 11.40 1,500 0 0 0
DTP
116
116
116 116 116 2,800 0 0 0
DTT
16.5
16.5
16.50 16.50 16.50 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
20.5
20.5
20.50 20.70 20.50 4,600 0 0 0
DVP
73.8
73.8
73.90 73.90 73.70 4,000 0 0 0
DVW
45
45
45 45 45 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
15.4
15.4
14.95 15.55 14.90 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
22.5
22.5
19.50 22.50 19.50 2,300 0 0 0
EID
22.5
22.5
22.50 22.60 22.40 11,700 0 0 0
EIN
2.3
2.3
2.40 2.40 2.20 2,300 0 0 0
ELC
17.6
17.6
17.20 17.60 17.15 378,300 0 0 0
EME
26.5
26.5
26.50 26.50 26.50 100 0 0 0
EMG
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 100 0 0 0
EVE
10.3
10.3
10.20 10.35 10.20 11,900 0 0 0
EVF
13
13
13 13.10 12.80 3,157,300 0 0 0
EVG
6.7
6.7
6.68 6.79 6.62 321,000 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
3.2
3.2
3.20 3.23 3.16 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
10
10
10 10 10 0 0 0 0
FHS
35
35
35 35 35 0 0 0 0
FIC
19.9
19.9
20.50 20.50 19.80 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
38.3
38.3
38.25 38.35 38.20 14,200 0 0 0
FOC
66.5
66.5
66.70 67 66.40 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
8.3
8.3
8.30 8.30 8.30 0 0 0 0
FRT
149
149
146.40 149 145 325,200 0 0 0
FSO
12
12
12 12 12 0 0 0 0
FT1
40.8
40.8
40.80 40.80 40.80 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
26.1
26.1
26 26.35 25.70 458,100 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
18.9
18.9
18.85 18.90 18.70 19,000 0 0 0
GDW
35
35
35 35 35 0 0 0 0
GEG
14.3
14.3
14.30 14.45 14.25 341,000 0 0 0
GER
4
4
4 4 4 0 0 0 0
GEX
39.1
39.1
39.20 39.55 38.90 7,064,600 0 0 0
GGG
2
2
2 2 2 0 0 0 0
GH3
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GHC
27.2
27.2
27.05 27.15 27 11,600 0 0 0
GIC
10.9
10.9
10 11 10 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
75.3
75.3
74.90 75.80 74.50 821,700 0 0 0
GMH
7.5
7.5
7.46 7.48 7.46 1,100 0 0 0
GMX
16.3
16.3
16.30 16.30 16.30 0 0 0 0
GND
21.5
21.5
21.50 21.50 21.50 2,000 0 0 0
GPC
2
2
2 2 2 1,000 0 0 0
GSM
29.8
29.8
29.80 29.80 29.80 600 0 0 0
GSP
11.2
11.2
11.20 11.20 11 80,100 0 0 0
GTA
9
9
9 9 9 0 0 0 0
GTD
141.1
141.1
141.10 141.10 141.10 0 0 0 0
GTS
11.9
11.9
11.50 11.90 11.50 200 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
92
92
92 92 92 200 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
13.7
13.7
13.70 13.70 13.70 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
55.1
55.1
55.40 55.40 54.40 278,500 0 0 0
HAM
45
45
45 45 45 1,000 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
32
32
32 32 32 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
6
6
6 6 6 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
26
26
26 26 26 0 0 0 0
HCC
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HCD
8.0
8.0
7.87 8.05 7.86 69,000 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.8
26.8
26.80 27.05 26.60 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
9.1
9.1
9.20 9.20 8.80 2,200 0 0 0
HD8
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HDA
6.7
6.7
7.10 7.20 6.70 73,600 0 0 0
HDB
26.6
26.6
26.55 26.60 26.20 10,196,800 0 0 0
HDC
19.1
19.1
18.55 19.20 18.45 3,177,500 0 0 0
HDG
25.9
25.9
26.10 26.10 25.55 1,794,000 0 0 0
HDM
36.6
36.6
36.60 36.60 36.60 0 0 0 0
HDP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HDW
17
17
17 17 17 300 0 0 0
HEC
65
65
65 65 65 100 0 0 0
HEJ
15
15
15 15 15 0 0 0 0
HEP
15
15
15 15 15 0 0 0 0
HES
23.5
23.5
23.50 23.50 23.50 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
173
173
173 173 173 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
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
13.2
13.2
12.70 13.20 12.60 1,250,500 0 0 0
HHS
13
13
13.25 13.50 13 3,450,900 0 0 0
HHV
12.5
12.5
12.50 12.65 12.50 4,614,300 0 0 0
HID
4.6
4.6
4.73 4.75 4.54 889,500 0 0 0
HII
5.8
5.8
5.30 5.75 5.26 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
22.2
22.2
24 24 20 7,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
400
400
400 400 400 0 0 0 0
HLC
11.8
11.8
11.90 11.90 11.80 9,400 0 0 0
HLD
17
17
16.80 17 16.50 4,300 0 0 0
HLO
19
19
19 19 19 0 0 0 0
HLS
29
29
29 29 29 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
11.9
11.9
11.90 11.90 11.90 100 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
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HND
10.7
10.7
10.70 10.80 10.70 5,500 0 0 0
HNF
25
25
25 25 25 200 0 0 0
HNG
7.2
7.2
7.20 7.30 7 8,236,900 0 0 0
HNI
30.1
30.1
30.10 30.10 30.10 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
27.8
27.8
27.65 27.90 27.60 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
HPM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HPP
83.9
83.9
83.90 83.90 83.90 100 0 0 0
HPT
28
28
27.60 28 27.60 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
40
40
40 40 40 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
16.0
16.0
16.15 16.15 15.95 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
15.5
15.5
15.50 15.50 15.50 300 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 36,300 0 0 0
HT1
14.8
14.8
15 15 14.60 281,000 0 0 0
HTC
40.1
40.1
40.10 40.10 33.20 7,900 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 20,200 0 0 0
HTG
42.1
42.1
42.10 42.20 42.05 2,600 0 0 0
HTI
24.0
24.0
23.80 24 23.80 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
8.7
8.7
8.80 8.80 8.56 409,900 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
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HU1
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HU4
9.7
9.7
9.60 9.70 9.20 11,500 0 0 0
HU6
4.2
4.2
4.20 4.20 4.20 0 0 0 0
HUB
13.8
13.8
13.80 13.80 13.80 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
11.7
11.7
11.70 11.75 11.55 109,200 0 0 0
HVN
22.6
22.6
22.50 22.80 22.40 401,500 0 0 0
HVT
27.7
27.7
27.70 27.70 27.60 5,900 0 0 0
HVX
2.3
2.3
2.30 2.30 2.30 2,100 0 0 0
HWS
15
15
15 15 14.90 1,100 0 0 0
IBD
5.4
5.4
5.40 5.40 5.40 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
30.5
30.5
30.80 31.50 30.50 1,400 0 0 0
ICT
17.8
17.8
17.80 17.80 17.80 9,300 0 0 0
IDC
45.2
45.2
45.70 45.70 44.60 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
285
285
280 285 280 37,600 0 0 0
IDV
23.3
23.3
23.20 23.30 23 1,900 0 0 0
IFS
18
18
17.90 18 17.90 2,000 0 0 0
IHK
7.9
7.9
7.90 7.90 7.90 0 0 0 0
IJC
10.2
10.2
10.10 10.15 10 1,150,900 0 0 0
ILA
5.6
5.6
5.40 5.60 5.40 800 0 0 0
ILB
21.6
21.6
21.55 21.70 21.55 700 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 76,200 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
50.8
50.8
47 50.80 46.60 31,100 0 0 0
IN4
43.7
43.7
43.70 43.70 43.70 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
15.1
15.1
14.70 15.10 14.50 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
24.5
24.5
24.50 24.50 24.50 100 0 0 0
IST
36
36
36 36 36 0 0 0 0
ITC
12.3
12.3
12.50 12.50 11.80 352,000 0 0 0
ITD
16.4
16.4
16 16.35 16 200 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
6.30 6.40 6.10 166,300 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
12
12
12 12 11.90 30,700 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
5.6
5.6
5.60 5.60 5.60 5,500 0 0 0
KHD
20.9
20.9
20.90 20.90 20.90 0 0 0 0
KHG
5.4
5.4
5.39 5.48 5.35 5,757,700 0 0 0
KHP
10.4
10.4
10.35 10.40 10.35 3,300 0 0 0
KHS
14.7
14.7
15 15 14.70 7,600 0 0 0
KHW
33.5
33.5
33.50 33.50 33.50 0 0 0 0
KIP
9.5
9.5
9.50 9.50 9.50 100 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
14.7
14.7
14.40 14.65 14.35 175,800 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
KPF
1.2
1.2
1.20 1.20 1.20 0 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
KSQ
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KST
13.5
13.5
13.50 13.50 13.50 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21
21
21 21 21 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
26.9
26.9
26.85 26.85 26.85 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
23.4
23.4
23.40 23.40 23.40 5,700 0 0 0
L40
69
69
68 69 67 181,000 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
11.4
11.4
11.20 11.40 11.20 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
31.2
31.2
30.80 31.30 30.60 24,100 0 0 0
LBM
29.2
29.2
29.10 29.20 29 25,000 0 0 0
LCC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
10.0
10.0
9.95 10.05 9.92 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
28
28
28 28 28 0 0 0 0
LEC
4.8
4.8
4.80 4.80 4.80 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
96
96
93 96 93 5,400 0 0 0
LHG
28.5
28.5
28.20 28.45 28.20 22,300 0 0 0
LIC
31.5
31.5
30.50 31.50 30.50 4,700 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 282,600 0 0 0
LIX
31
31
31.10 31.10 30.20 18,600 0 0 0
LKW
35
35
35 35 35 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
13.6
13.6
13.55 13.55 13.55 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
9.8
9.8
9.80 9.80 9.80 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
35.3
35.3
34.50 35.50 33.80 38,800 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
LTG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
M10
22.5
22.5
22.80 22.80 21.90 5,500 0 0 0
MA1
34
34
34 34 34 100 0 0 0
MAC
14.7
14.7
15.60 15.60 14.70 2,000 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
26.1
26.1
26 26.15 25.85 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
19.4
19.4
19.50 19.60 19.40 3,014,600 0 0 0
MCC
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MCF
7.8
7.8
7.70 7.80 7.70 25,500 0 0 0
MCH
137
137
137.70 138 135 218,500 0 0 0
MCM
28.5
28.5
28.10 28.50 27.95 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
9.8
9.8
9.80 9.80 9.80 600 0 0 0
MDF
4.8
4.8
4.60 4.80 4.50 5,800 0 0 0
MDG
34.7
34.7
33.70 34.70 33.70 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
7.6
7.6
7.60 7.60 7.60 200 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
12
12
12.10 12.10 12 900 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
9.9
9.9
9.60 10.10 9.40 11,600 0 0 0
MIC
11.8
11.8
11.80 11.80 11.80 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.6
17.6
17.50 17.65 17.40 32,000 0 0 0
MKP
26.7
26.7
26.10 26.70 26.10 600 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 700 0 0 0
MLC
20.4
20.4
20.40 20.40 20.40 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
29.3
29.3
29.30 29.30 29.30 0 0 0 0
MND
11
11
11 11 11 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
12.5
12.5
12.50 12.60 12.50 5,034,100 0 0 0
MSH
37.3
37.3
38.10 38.10 37.25 113,600 0 0 0
MSN
76.8
76.8
77 77.40 76.10 4,028,900 0 0 0
MSR
38.6
38.6
38.30 39.50 36.80 1,905,900 0 0 0
MST
8.1
8.1
8.10 8.20 8 1,943,500 0 0 0
MTA
12.8
12.8
12.90 12.90 12.70 5,100 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
7
7
7 7 7 6,600 0 0 0
MTH
26.5
26.5
26.50 26.60 26.50 20,300 0 0 0
MTL
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MTP
14.9
14.9
14.90 14.90 14.90 600 0 0 0
MTS
9.7
9.7
9.70 9.70 9.70 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
14.2
14.2
13.90 14.20 13.60 30,600 0 0 0
MVN
54.1
54.1
54 56.50 54 9,900 0 0 0
MWG
84
84
85 85.70 84 4,897,200 0 0 0
MZG
12.5
12.5
12.70 12.70 12.40 118,200 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
8.8
8.8
8.80 8.90 8.30 336,600 0 0 0
NAP
11
11
11 11 11 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
15.7
15.7
15.80 15.80 15.70 200 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
9.4
9.4
9 9.40 8.90 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
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NBW
31
31
31 31 31 0 0 0 0
NCG
10.4
10.4
10.50 10.50 10.40 1,100 0 0 0
NCS
41.2
41.2
41.20 41.20 41.20 0 0 0 0
NCT
93.1
93.1
94 94 93.10 6,200 0 0 0
ND2
36
36
36 36 36 0 0 0 0
NDC
160
160
160 160 160 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
6.5
6.5
6.50 6.50 6.50 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
65
65
64.90 65 64.90 600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
13.0
13.0
12.70 13.15 12.70 116,200 0 0 0
NHC
21
21
21 21 21 0 0 0 0
NHH
10.5
10.5
10.15 10.60 10.05 109,000 0 0 0
NHT
15.2
15.2
15.05 15.60 14.80 55,100 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13
13
13 13 13 0 0 0 0
NKG
14.4
14.4
14.30 14.45 14.25 2,679,300 0 0 0
NLG
27.8
27.8
27.35 28.15 27.35 1,954,500 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
44.8
44.8
43.90 44.85 43.90 35,900 0 0 0
NNT
59
59
59 59 59 200 0 0 0
NO1
5.6
5.6
5.65 5.65 5.53 28,500 0 0 0
NOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
NQB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
NQN
12
12
12 12 12 0 0 0 0
NRC
6.6
6.6
6.60 6.70 6.50 714,600 0 0 0
NSC
76.5
76.5
76.50 76.50 76.50 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
18
18
18 18 18 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
NTC
141.3
141.3
141.20 141.60 140 3,900 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
57
57
57 57 57 0 0 0 0
NTL
16.6
16.6
16.05 16.60 15.95 1,336,500 0 0 0
NTP
58.5
58.5
59.40 59.40 58.50 101,200 0 0 0
NTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NTW
20
20
20 20 20 0 0 0 0
NUE
10.4
10.4
10.40 10.40 10.40 0 0 0 0
NVB
10.5
10.5
10.80 10.80 10.50 286,100 0 0 0
NVL
20.5
20.5
20.50 21 20.20 25,648,100 0 0 0
NVP
36.3
36.3
36.30 36.30 36.30 0 0 0 0
NVT
7.9
7.9
7.90 7.90 7.90 100 0 0 0
NWT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 0 0 0 0
OCB
11.3
11.3
11.25 11.35 11.15 650,900 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
14.1
14.1
14.10 14.20 13.80 1,845,700 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
22.7
22.7
23.50 23.50 22.70 700 0 0 0
ORS
13.2
13.2
13.15 13.25 13.05 802,600 0 0 0
PAC
22.7
22.7
22.80 22.85 22.50 291,500 0 0 0
PAI
13.6
13.6
13.60 13.60 13.60 0 0 0 0
PAN
31.5
31.5
31.35 31.60 31.30 368,900 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 28,500 0 0 0
PAT
69
69
69 69 68.70 7,500 0 0 0
PBC
5.9
5.9
5.80 5.90 5.80 25,600 0 0 0
PBP
12.2
12.2
12.20 12.20 12 600 0 0 0
PBT
15.3
15.3
15.30 15.30 15.30 100 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
19.9
19.9
20 20 19.90 200 0 0 0
PCF
3.1
3.1
3.50 3.50 3.10 1,100 0 0 0
PCG
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PCH
22.1
22.1
21.90 22.10 21.80 105,600 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
25.2
25.2
25.90 25.90 25 62,600 0 0 0
PDC
4.2
4.2
4.20 4.20 4.20 100 0 0 0
PDN
105.5
105.5
103.40 105.50 103.20 700 0 0 0
PDR
16.5
16.5
16.05 16.60 16 11,759,800 0 0 0
PDV
9.3
9.3
9.35 9.35 9.33 14,400 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
50.4
50.4
50.40 50.40 50.40 0 0 0 0
PET
46.8
46.8
47.10 47.90 46.40 431,000 0 0 0
PFL
2
2
2.10 2.20 2 69,700 0 0 0
PGB
11.7
11.7
11.60 11.70 11.60 16,100 0 0 0
PGC
13.6
13.6
13.60 13.60 13.45 27,900 0 0 0
PGD
23.4
23.4
23.40 24.40 23.25 3,200 0 0 0
PGI
19.4
19.4
18.80 19.35 18.80 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
24.0
24.0
24.05 24.40 23.65 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
62
62
62 62 62 0 0 0 0
PHP
35.9
35.9
36.80 36.80 35.60 62,100 0 0 0
PHR
61.4
61.4
61.20 62 60.70 126,700 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
24.6
24.6
24.60 24.60 24.60 0 0 0 0
PIC
16.2
16.2
16 16.20 15.20 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 7.20 507,600 0 0 0
PJC
27.3
27.3
27.30 27.30 27.30 300 0 0 0
PJS
21
21
21 21 21 0 0 0 0
PJT
8.6
8.6
8.60 8.60 8.60 200 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
62.5
62.5
62.50 62.50 62.50 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
37.2
37.2
37 37.45 36.25 3,564,100 0 0 0
PMB
11.5
11.5
11.50 11.50 11.40 9,000 0 0 0
PMC
128.8
128.8
128.80 128.80 128.80 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
6.7
6.7
6.70 6.70 6.70 8,000 0 0 0
PMW
36.9
36.9
36.90 36.90 36.90 0 0 0 0
PNC
28.6
28.6
28.55 28.55 28.55 100 0 0 0
PND
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PNG
29
29
29 29 29 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
21
21
21 21 21 100 0 0 0
POV
7.9
7.9
7.80 7.90 7 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
28
28
27.50 28.20 27.50 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
8.9
8.9
8.90 8.90 8.90 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
24.2
24.2
24.20 24.30 24.20 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
12
12
12 12 12 200 0 0 0
PSD
18.3
18.3
18.30 18.40 18 65,300 0 0 0
PSE
11
11
11 11 11 700 0 0 0
PSG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 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
8
8
8 8 7.90 11,400 0 0 0
PTB
50.1
50.1
49.35 50.30 49.35 108,700 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
10
10
10 10 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
PTO
21.9
21.9
21.90 21.90 21.90 0 0 0 0
PTP
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PTS
9.4
9.4
9.40 9.40 9.40 500 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
31
31
30 31.25 29.90 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
77
77
76.50 78.80 75.70 110,800 0 0 0
PVM
20
20
19.10 20 18.90 50,500 0 0 0
PVO
6.7
6.7
6.60 6.70 6.50 33,400 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
38
38
36.20 38.30 35.10 4,812,500 0 0 0
PVT
22
22
21.50 22.05 20.90 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
6.2
6.2
6.60 6.60 5.80 4,200 0 0 0
PWS
13.1
13.1
13.10 13.10 13.10 700 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
22
22
24.70 24.70 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
33
33
33 33 33 500 0 0 0
QNS
45.2
45.2
44.90 45.30 44.80 283,700 0 0 0
QNT
10
10
10 10 10 100 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
17.2
17.2
17.20 17.20 17.20 500 0 0 0
QPH
34.5
34.5
34.50 34.50 34.50 0 0 0 0
QSP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
QST
40.7
40.7
40.70 40.70 40.70 0 0 0 0
QTC
36.3
36.3
36.30 36.30 36.30 100 0 0 0
QTP
12.4
12.4
12.30 12.50 12.20 284,200 0 0 0
RAL
87.1
87.1
87 87.10 87 200 0 0 0
RAT
17.4
17.4
17.40 17.40 17.40 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
11.8
11.8
10.80 11.80 10.80 12,500 0 0 0
RDP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
REE
60.3
60.3
60 61.40 60 934,100 0 0 0
RIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
RTB
28.9
28.9
29.10 29.10 28.90 6,900 0 0 0
RYG
10.5
10.5
10.55 10.55 10.45 130,000 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
66
66
66 66 66 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
47.5
47.5
48 48.50 47.50 590,700 0 0 0
SAC
12.6
12.6
12 12.60 12 500 0 0 0
SAF
53.5
53.5
53.50 53.50 53.50 3,400 0 0 0
SAL
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SAM
6.8
6.8
6.77 6.85 6.71 90,800 0 0 0
SAS
36.5
36.5
36.10 36.60 36.10 6,500 0 0 0
SAV
15.7
15.7
14.90 15.70 14.90 2,900 0 0 0
SB1
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SBA
28
28
28.35 28.35 28 29,300 0 0 0
SBB
16
16
16 16 16 100 0 0 0
SBD
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SBG
11.9
11.9
12.20 12.30 11.70 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
34.5
34.5
34.50 34.50 34.50 0 0 0 0
SBR
8.3
8.3
8.30 8.30 8.30 1,500 0 0 0
SBS
5.2
5.2
5.10 5.20 5.10 626,300 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
21.9
21.9
22 22 21.60 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
52.5
52.5
52.70 52.70 52 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
SDA
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SDC
7
7
7 7 7 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
SDN
18
18
18 18 18 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
32.2
32.2
32.20 32.20 32.20 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
42
42
42 42 42 300 0 0 0
SED
17.5
17.5
17.70 17.70 17.50 10,900 0 0 0
SEP
15
15
15 15 15 0 0 0 0
SFC
18
18
18 18 18 0 0 0 0
SFG
11.0
11.0
10.95 10.95 10.60 600 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SGB
12.2
12.2
12.50 12.50 11 9,800 0 0 0
SGC
103.9
103.9
103.90 103.90 103.90 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
24.2
24.2
20 24.20 20 8,300 0 0 0
SGI
10.5
10.5
10.50 10.50 10.50 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
15.2
15.2
15.25 15.25 15.05 69,100 0 0 0
SGS
13.9
13.9
13.90 13.90 13.90 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
10.9
10.9
10.90 10.90 10.90 0 0 0 0
SHE
6.6
6.6
6.90 6.90 6.40 900 0 0 0
SHG
2.3
2.3
2.30 2.30 2.30 0 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
34.2
34.2
34.45 34.45 34 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
37.6
37.6
37.60 37.60 37.60 0 0 0 0
SJ1
11.8
11.8
11.80 11.80 11.80 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
9.6
9.6
9.46 9.56 9.30 61,100 0 0 0
SKH
24
24
24 24 24 300 0 0 0
SKN
8.5
8.5
8.90 8.90 8.50 600 0 0 0
SKV
26
26
26.20 26.20 26 800 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
40
40
40.20 40.20 39.90 5,600 0 0 0
SMC
12.7
12.7
12.90 12.90 12.55 279,100 0 0 0
SMN
9.4
9.4
9.40 9.40 9.40 100 0 0 0
SMT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
SNC
26
26
26 26 26 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
9.1
9.1
8.13 9.10 8.13 200 0 0 0
SPV
22
22
22 22 22 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
52.5
52.5
52 52.50 52 12,300 0 0 0
SRF
7.0
7.0
6.78 7.04 6.75 14,400 0 0 0
SSB
16.7
16.7
16.55 16.70 16.50 1,809,600 0 0 0
SSC
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SSF
28.1
28.1
28.10 28.10 28.10 0 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 20,000 0 0 0
SSH
67.9
67.9
67.90 67.90 67.90 300 0 0 0
SSI
27.7
27.7
27.70 27.90 27.65 12,241,100 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SSN
1.2
1.2
1.20 1.20 1.20 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
13.2
13.2
13 13.80 13 35,900 0 0 0
STL
1
1
1 1 1 0 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
17
17
16.90 17 16.90 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
10.9
10.9
10.90 10.90 10.80 3,100 0 0 0
SWC
25.3
25.3
25.50 25.50 25.30 900 0 0 0
SZB
43
43
42.80 43 42.80 11,200 0 0 0
SZC
27.2
27.2
27.10 27.30 27 595,900 0 0 0
SZE
8.2
8.2
8.20 8.20 8.20 4,000 0 0 0
SZG
36.6
36.6
36.60 36.60 36.60 100 0 0 0
SZL
51.8
51.8
51.50 51.80 51.30 3,900 0 0 0
TA6
5
5
5 5 5 0 0 0 0
TA9
11.4
11.4
11.50 11.50 11.30 4,900 0 0 0
TAB
26
26
26 26 26 8,100 0 0 0
TAL
45.1
45.1
45.40 45.40 44 197,000 0 0 0
TAN
44
44
44 44 44 0 0 0 0
TAW
13.1
13.1
13.10 13.10 13.10 0 0 0 0
TB8
13.9
13.9
13.90 13.90 13.90 0 0 0 0
TBC
33.1
33.1
33.05 33.05 33.05 400 0 0 0
TBD
110
110
110 110 110 200 0 0 0
TBR
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TBW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TCB
33.9
33.9
34.50 34.60 33.50 16,456,400 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.2
18.2
17.65 18.30 17.65 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
34
34
33.90 34 33.90 56,500 0 0 0
TCM
23.0
23.0
22.95 22.95 22.55 695,800 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
31.2
31.2
31.10 31.80 31.10 4,500 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 500 0 0 0
TDC
11
11
11 11.05 10.90 105,900 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
57.6
57.6
57.50 57.60 57.50 1,200 0 0 0
TDP
29.8
29.8
29.50 29.80 29.50 466,800 0 0 0
TDS
8.4
8.4
8.30 8.40 7.90 16,700 0 0 0
TDT
7.9
7.9
8 8 7.80 19,600 0 0 0
TDW
49.9
49.9
49.90 50 49.90 2,100 0 0 0
TED
61.5
61.5
61.50 61.50 61.50 0 0 0 0
TEG
5.8
5.8
5.78 5.78 5.70 7,000 0 0 0
TET
29.2
29.2
29.20 29.20 29.20 100 0 0 0
TFC
53.4
53.4
51 53.40 46.80 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
44.3
44.3
44.45 44.50 44.20 6,700 0 0 0
THM
8.4
8.4
7.30 8.40 7.30 200 0 0 0
THN
3.8
3.8
3.80 3.80 3.80 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
8.8
8.8
8.80 8.90 8.70 41,100 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
17.5
17.5
17.50 17.50 17.50 100 0 0 0
TID
20.2
20.2
20.80 22.20 20 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
18.4
18.4
18.30 18.40 18.30 40,800 0 0 0
TIS
4.9
4.9
4.80 4.90 4.80 3,600 0 0 0
TIX
44.9
44.9
44.90 44.90 44.90 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
12.4
12.4
11.20 12.40 11.20 200 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
50
50
49.40 50 49.40 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
56.3
56.3
55.60 56.30 55.60 1,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
75
75
75 75 75 0 0 0 0
TMP
49
49
49.20 49.20 49 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
24
24
24 24 24 0 0 0 0
TMX
8.3
8.3
8.30 8.30 8.30 1,800 0 0 0
TN1
15.1
15.1
14.70 15.10 14.70 500 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
21
21
20.90 21 20.50 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
26
26
26 26 26 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
TNV
16.3
16.3
16.50 16.50 16.30 2,300 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
195.8
195.8
194.50 195.80 192.60 18,000 0 0 0
TOT
16.4
16.4
16.30 16.40 16 1,700 0 0 0
TOW
36.9
36.9
36.90 36.90 36.90 100 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
51
51
51 51 51 0 0 0 0
TQN
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TQW
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TR1
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TRA
77
77
78.50 78.90 77 11,100 0 0 0
TRC
74
74
75 75 74 19,600 0 0 0
TRS
30.1
30.1
28.20 30.10 28.20 500 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
TSA
16.0
16.0
15.95 16 15.80 186,600 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
10
10
10 10 10 0 0 0 0
TSJ
37
37
37 37 37 0 0 0 0
TST
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TT6
5.3
5.3
5.10 5.30 5 57,000 0 0 0
TTA
10.8
10.8
10.85 10.85 10.70 281,900 0 0 0
TTC
10
10
10 10 10 0 0 0 0
TTD
140.3
140.3
140.30 140.30 140.30 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
15.3
15.3
15.70 15.70 15 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
20.5
20.5
20.50 20.50 20.50 0 0 0 0
TV1
27.1
27.1
27 28.20 26.80 83,200 0 0 0
TV2
34.7
34.7
34.10 34.75 34.10 262,800 0 0 0
TV3
16.5
16.5
16.50 16.50 16.50 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
14
14
14 14 14 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
10.2
10.2
10.20 10.30 10.10 78,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
90
90
90 90 90 0 0 0 0
TVM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
TVN
8.5
8.5
8.50 8.50 8.30 527,400 0 0 0
TVS
13.7
13.7
13.60 13.70 13.40 59,800 0 0 0
TVT
16
16
15.50 16 15.50 6,700 0 0 0
TW3
13
13
13 13 13 0 0 0 0
TXM
4.4
4.4
4.30 4.40 4.30 300 0 0 0
TYA
18.1
18.1
18.40 18.40 18 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
29.5
29.5
26 29.50 25 300 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
8.7
8.7
8.70 8.70 8.70 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
17.2
17.2
17.20 17.30 17.20 500 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
VAB
10.3
10.3
10.25 10.30 10.20 335,800 0 0 0
VAV
33
33
33 33 33 0 0 0 0
VBB
13.4
13.4
14.20 14.20 13.40 205,700 0 0 0
VBC
21
21
21 21 21 0 0 0 0
VBG
4.8
4.8
4.80 4.80 4.80 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
26.5
26.5
26.20 26.50 26.20 1,517,600 0 0 0
VC6
23.8
23.8
23.80 23.80 23.80 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
59.8
59.8
59.90 60.50 59.50 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
22.2
22.2
22.15 22.40 22 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
39.5
39.5
39.70 39.70 38.60 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
26
26
26 26 26 0 0 0 0
VDP
53
53
53 53 53 0 0 0 0
VDS
14.5
14.5
14.05 14.45 14 367,900 0 0 0
VDT
10
10
10 10 10 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
VE8
1.7
1.7
1.70 1.70 1.70 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
98
99 99 96.50 7,600 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
50.2
50.2
50.20 50.20 50.20 3,000 0 0 0
VFR
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VGC
42.6
42.6
42.80 43 42.20 771,400 0 0 0
VGG
42.2
42.2
42.20 42.20 42.20 0 0 0 0
VGI
89.7
89.7
91.50 91.50 89 557,600 0 0 0
VGL
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VGP
25.3
25.3
25.30 25.30 25.10 15,400 0 0 0
VGR
68.5
68.5
68.50 68.50 68.50 100 0 0 0
VGS
24.5
24.5
24.20 24.50 24.10 222,600 0 0 0
VGT
11.9
11.9
12 12 11.90 352,900 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
146
146
154.80 155.90 146 6,990,600 0 0 0
VIB
16.3
16.3
16.50 16.55 16.30 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
15.5
15.5
15.50 15.50 15.50 800 0 0 0
VIG
4.6
4.6
4.50 4.60 4.50 67,800 0 0 0
VIM
10
10
10 10 10 1,000 0 0 0
VIN
15.2
15.2
15.20 15.20 15.20 500 0 0 0
VIP
11.5
11.5
11.50 11.55 11.35 91,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
VIW
41.1
41.1
39.30 43 38.50 102,300 0 0 0
VIX
16.7
16.7
16.40 16.80 16.35 15,745,500 0 0 0
VJC
180
180
177.70 181.50 176.20 1,495,900 0 0 0
VLA
11
11
11 11 11 0 0 0 0
VLB
46.1
46.1
45.90 46.50 45.90 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
42.5
42.5
42.50 42.50 42.50 0 0 0 0
VMA
2.8
2.8
2.80 2.80 2.80 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
56
56
56 56 56 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
16.1
16.1
15.40 16.10 15.30 39,700 0 0 0
VNB
14.6
14.6
14.70 14.80 14.40 12,600 0 0 0
VNC
36
36
36 36 36 0 0 0 0
VND
16.1
16.1
16.10 16.35 15.90 9,045,600 0 0 0
VNE
4.2
4.2
4.12 4.33 4.07 830,900 0 0 0
VNF
14.9
14.9
14.50 14.90 14.50 900 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
60.9
60.9
60.30 61.30 60.30 2,407,200 0 0 0
VNP
19.6
19.6
19.20 19.80 19 29,300 0 0 0
VNR
20.7
20.7
20.60 20.70 20.50 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
26.5
26.5
26.80 27 26.50 18,791,500 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
24.5
24.5
24.50 24.50 24.50 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
61.4
61.4
61 61.40 59.50 4,456,100 0 0 0
VPR
7.9
7.9
7.80 7.90 7.80 800 0 0 0
VPS
8.7
8.7
8.91 8.98 8.66 15,600 0 0 0
VPW
9.5
9.5
9.50 9.50 9.50 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
32.3
32.3
31.50 32.80 31.20 16,939,100 0 0 0
VRG
17.2
17.2
17.50 17.50 16.60 1,900 0 0 0
VSA
20.5
20.5
20.50 20.50 20.50 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
43.2
43.2
43.20 43.20 42.60 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
14.6
14.6
14.60 14.60 14.60 100 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
12.3
12.3
11.80 12.30 11.80 5,400 0 0 0
VTD
6.1
6.1
6 6.40 6 382,800 0 0 0
VTE
7.4
7.4
7.40 7.40 7.40 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
49.5
49.5
50.80 50.80 48.90 6,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
12
12
12.05 12.15 11.90 233,900 0 0 0
VTP
68
68
68.80 68.80 67.60 298,600 0 0 0
VTQ
6.5
6.5
6.50 6.50 5.30 300 0 0 0
VTR
10.7
10.7
10.60 10.70 10.40 12,000 0 0 0
VTS
4.2
4.2
4.20 4.20 4.20 0 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
VVS
113
113
114.20 118 111.60 294,400 0 0 0
VW3
10
10
10.50 11.20 9.70 10,000 0 0 0
VWS
15
15
15 15 15 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
11.8
11.8
12.20 12.20 11.80 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
16.5
16.5
16.50 16.50 16.50 0 0 0 0
XLV
15.1
15.1
15.10 15.10 15.10 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
15.8
15.8
15.80 15.80 15.80 400 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
10
10
9.95 10.05 9.95 420,600 0 0 0
YTC
24
24
24 24 24 0 0 0 0
^HASTC
250.7
250.7
0 0 0 62,956,744 0 0 0
^UPCOM
127.5
127.5
0 0 0 28,221,150 0 0 0
^VN30
2,022.8
2,022.8
0 0 0 288,684,052 0 0 0
^VNINDEX
1,854.1
1,854.1
0 0 0 722,302,348 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |