DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/12/2025

NGÀY: [ 31/12 ]    [ 30/12 ]    [ 29/12 ]    [ 26/12 ]    [ 25/12 ]    [ 24/12 ]    [ 23/12 ]    [ 22/12 ]    [ 19/12 ]    [ 18/12 ]    [ 17/12 ]    [ 16/12 ]    [ 15/12 ]    [ 12/12 ]    [ 11/12 ]    [ 10/12 ]    [ 09/12 ]    [ 08/12 ]    [ 05/12 ]    [ 04/12 ]    [ 03/12 ]    [ 02/12 ]    [ 01/12 ]    (2025) 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 15/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.2
33.2
33.17 33.17 33.17 0 0 0 0
AAA
7.6
7.6
7.70 7.75 7.62 2,206,800 0 0 0
AAH
3.6
3.6
3.50 3.60 3.40 689,800 0 0 0
AAM
6.5
6.5
6.52 6.52 6.52 700 0 0 0
AAS
8.4
8.4
8.30 8.40 8.20 637,800 0 0 0
AAT
3.5
3.5
3.26 3.48 3.26 20,200 0 0 0
ABB
11.9
11.9
12.20 12.20 11.72 3,224,300 0 0 0
ABC
12.4
12.4
13.40 13.40 12.10 107,500 0 0 0
ABI
19.7
19.7
19.60 20 19.50 14,500 0 0 0
ABR
11.9
11.9
12.82 12.82 11.87 1,600 0 0 0
ABS
3.3
3.3
3.29 3.35 3.25 81,500 0 0 0
ABT
63.6
63.6
64.90 64.90 62.99 6,200 0 0 0
ABW
11.1
11.1
11.20 11.40 11 98,300 0 0 0
ACB
20.3
20.3
20.25 20.33 20.20 9,317,100 0 0 0
ACC
14
14
13.95 14 13.50 66,700 0 0 0
ACE
39.5
39.5
39.55 39.64 38.52 26,600 0 0 0
ACL
13.7
13.7
13.51 14.08 13.41 11,900 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
52.3
52.3
52.80 53.30 51.50 1,015,700 0 0 0
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
8.9
8.9
8.96 8.96 8.90 2,100 0 0 0
ADS
7.1
7.1
7.06 7.24 6.56 60,700 0 0 0
AG1
10.0
10.0
10.13 10.13 10.04 4,500 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13
13
13.36 13.36 13 249,800 0 0 0
AGP
35.2
35.2
34.82 35.18 34.82 2,200 0 0 0
AGR
15.5
15.5
15.80 15.80 15.30 598,000 0 0 0
AGX
130.2
130.2
130.24 130.24 130.24 100 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
37.72 38.15 37.72 800 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 4,800 0 0 0
ALV
7.5
7.5
7.10 7.50 7.10 35,100 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 700 0 0 0
AME
7.8
7.8
7.80 7.80 7.80 0 0 0 0
AMP
14.5
14.5
14.50 14.50 14.50 4,300 0 0 0
AMS
7.7
7.7
7.70 7.70 7.50 79,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
26.6
26.6
26.85 27.10 26.30 609,900 0 0 0
APF
34.7
34.7
34.40 34.74 34.40 3,300 0 0 0
APG
10.5
10.5
10.45 10.45 10 405,700 0 0 0
APH
6.7
6.7
6.66 6.79 6.53 349,000 0 0 0
API
6.7
6.7
6.60 6.80 6.50 116,300 0 0 0
APL
11.9
11.9
11.32 11.86 11.32 600 0 0 0
APP
5.2
5.2
4.60 5.30 4.60 2,700 0 0 0
APS
7
7
7 7.10 6.90 259,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ASG
17.1
17.1
17.05 17.05 17.05 0 0 0 0
ASM
6.6
6.6
6.60 6.70 6.60 459,900 0 0 0
ASP
4.7
4.7
4.68 4.80 4.50 41,400 0 0 0
AST
63.3
63.3
63.60 64.02 62.45 1,800 0 0 0
ATA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ATG
10
10
10 10 10 0 0 0 0
ATS
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
51.1
51.1
51.09 51.09 51.09 0 0 0 0
AVG
10
10
10 10.10 9.90 47,100 0 0 0
BAB
10.7
10.7
10.79 10.79 10.53 2,500 0 0 0
BAF
32.3
32.3
31.95 32.45 31.59 3,803,400 0 0 0
BAL
9.1
9.1
9.06 9.06 9.06 100 0 0 0
BAX
34.6
34.6
34.57 34.57 34.57 0 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 2,500 0 0 0
BBM
7.2
7.2
7.23 7.23 7.23 1,000 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.0
11.0
11.12 11.12 10.93 6,000 0 0 0
BCA
15.3
15.3
15 15.50 14.80 326,900 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.70 7.80 7.60 21,800 0 0 0
BCE
8.2
8.2
7.95 8.21 7.68 272,900 0 0 0
BCF
36.1
36.1
36.05 36.05 36.05 0 0 0 0
BCM
64.2
64.2
63.50 64.29 63.50 113,700 0 0 0
BCP
11.2
11.2
11.20 11.20 11.20 10,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
38.3
38.3
38.30 38.30 38.30 0 0 0 0
BDT
9.7
9.7
10 10 9.60 40,200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
22.2
22.2
22.20 22.20 22.20 0 0 0 0
BFC
39.6
39.6
39.79 40.07 39.51 102,700 0 0 0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
26.9
26.9
26.90 26.90 26.90 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHI
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
30.41 30.46 30.37 800 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.7
21.7
21.45 21.75 21.40 123,700 0 0 0
BID
34.2
34.2
34.28 34.37 34.14 1,243,400 0 0 0
BIG
5.4
5.4
5.28 5.55 5.11 221,100 0 0 0
BIO
11.1
11.1
11.13 11.13 11.13 0 0 0 0
BKC
16.3
16.3
16.71 16.71 15.23 22,900 0 0 0
BKG
3.0
3.0
3 3 2.90 46,800 0 0 0
BLI
9.8
9.8
9.80 9.80 9.80 8,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.5
22.5
22.50 22.50 22.50 200 0 0 0
BMC
15.2
15.2
15.30 15.30 14.30 18,400 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
17.1
17.1
17.42 17.56 17.03 362,700 0 0 0
BMJ
11.6
11.6
11.60 11.60 11.60 100 0 0 0
BMK
13.5
13.5
13.90 13.90 13.50 400 0 0 0
BMP
165.8
165.8
166.48 170.26 161.84 409,200 0 0 0
BMS
11.9
11.9
11.94 11.94 11.85 54,200 0 0 0
BMV
4.3
4.3
4.30 4.30 4.30 2,000 0 0 0
BNA
7.3
7.3
7.50 7.50 7.20 138,900 0 0 0
BNW
18.7
18.7
18.73 18.73 18.73 1,200 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.5
12.5
12.52 12.52 12.52 0 0 0 0
BQB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BRC
10.7
10.7
10.93 10.93 10.65 2,000 0 0 0
BRR
17.2
17.2
17.17 17.17 17.17 0 0 0 0
BRS
19.7
19.7
19.65 19.65 19.65 100 0 0 0
BSA
21.4
21.4
21.42 21.42 21.42 400 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
22
22
22 22 22 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
33.9
33.9
33.91 34.23 33.77 268,800 0 0 0
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.4
17.4
17.39 17.39 17.39 100 0 0 0
BSR
14.2
14.2
13.35 14.24 13.35 11,539,300 0 0 0
BT1
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
5.50 5.50 4.80 300 0 0 0
BTD
16.9
16.9
16.90 16.90 16.90 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
25.0
25.0
25.02 25.20 25.02 1,300 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9
9
9.10 9.20 9 46,000 0 0 0
BTS
5.4
5.4
5.40 5.50 5.40 30,900 0 0 0
BTT
33.7
33.7
33.65 33.65 33.65 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 100 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
52.7
52.7
51.90 53 51.60 303,800 0 0 0
BVL
14.2
14.2
14.42 14.42 14.17 9,000 0 0 0
BVN
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BVS
29.7
29.7
29.80 30.30 29.10 147,600 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
43.5
43.5
43.98 43.98 43.51 21,700 0 0 0
BWS
33.2
33.2
33.19 33.19 33.00 12,100 0 0 0
BXH
19.7
19.7
19.67 19.67 19.67 0 0 0 0
C21
16.5
16.5
16.50 16.50 16.50 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
13.5
13.5
12.93 13.55 12.93 154,400 0 0 0
C47
9
9
9.25 9.25 8.63 15,500 0 0 0
C4G
8.4
8.4
8.50 8.60 8.30 1,279,500 0 0 0
C69
12.5
12.5
12.70 12.70 12.40 686,700 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 100 0 0 0
CAN
32
32
31.50 32 31.50 300 0 0 0
CAP
37.2
37.2
36.75 37.31 36.75 3,100 0 0 0
CAT
16.9
16.9
17.10 17.17 15.98 57,700 0 0 0
CBI
14.9
14.9
14.90 14.90 14.90 200 0 0 0
CBS
27.5
27.5
27.80 27.80 27 2,300 0 0 0
CC1
30.8
30.8
31.33 32.38 30.76 3,100 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCI
21.1
21.1
21.13 21.13 21.13 0 0 0 0
CCL
5.5
5.5
5.50 5.65 5.50 66,700 0 0 0
CCM
37.5
37.5
37.51 37.51 37.51 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.81 11.81 11.81 0 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
16.0
16.0
16.60 16.60 15.75 226,000 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.8
31.8
31.51 31.80 31.21 11,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.7
11.7
10.27 11.66 10.27 271,900 0 0 0
CDR
6.1
6.1
6.90 6.90 6.10 500 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
19.9
19.9
21.14 21.33 19.52 18,973,200 0 0 0
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.2
3.2
3.30 3.30 3.20 5,100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 0 0 0 0
CHP
26.7
26.7
26.92 26.92 26.70 17,200 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
5.9
5.9
5.90 5.90 5.90 100 0 0 0
CIA
9.1
9.1
9.30 9.50 9.10 2,200 0 0 0
CID
7.8
7.8
7.76 7.76 7.76 0 0 0 0
CIG
9.1
9.1
9.15 9.15 8.80 10,600 0 0 0
CII
22.7
22.7
23.30 23.60 22.30 14,365,600 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.72 37.97 37.63 5,100 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 100 0 0 0
CKG
10.9
10.9
11.10 11.10 10.70 78,800 0 0 0
CKV
16
16
16 16 16 1,500 0 0 0
CLC
49.1
49.1
49.07 49.07 49.07 0 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 400 0 0 0
CLL
28.0
28.0
28.04 28.04 27.68 5,400 0 0 0
CLM
52.5
52.5
52.47 52.47 52.47 0 0 0 0
CLW
43.4
43.4
43.38 43.38 43.38 0 0 0 0
CLX
14.9
14.9
14.88 14.97 14.88 43,800 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
21.1
21.1
21.14 21.14 21.14 100 0 0 0
CMF
394.3
394.3
394.34 394.34 394.34 0 0 0 0
CMG
31.9
31.9
32.05 32.59 31.82 284,100 0 0 0
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CMN
27.2
27.2
26.97 27.23 26 36,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.5
7.5
7.50 7.50 7.41 25,100 0 0 0
CMT
13.7
13.7
13.70 13.70 13.70 0 0 0 0
CMV
8
8
8.10 8.30 8 1,200 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.40 6.43 6.39 52,100 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
32.33 32.33 32.33 0 0 0 0
CNG
24.5
24.5
24.95 25 24.50 3,900 0 0 0
CNN
49.6
49.6
49.12 49.60 49.12 700 0 0 0
CNT
7.8
7.8
7.80 7.80 7.70 9,300 0 0 0
COM
29.3
29.3
29.27 29.27 29.27 0 0 0 0
CPA
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.0
30.0
30.13 30.13 28.00 14,900 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.4
9.4
9.32 9.36 9.10 700,800 0 0 0
CRE
8.9
8.9
8.91 9.04 8.86 314,100 0 0 0
CSC
16.1
16.1
16.27 16.36 15.18 11,800 0 0 0
CSI
27
27
27.20 27.30 27 6,800 0 0 0
CSM
12.7
12.7
12.60 12.80 12.55 147,400 0 0 0
CSV
28.6
28.6
28.40 28.90 28.40 210,400 0 0 0
CT3
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CT6
8.8
8.8
8.80 8.80 8.80 400 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 0 0 0 0
CTD
71.5
71.5
72.56 72.83 71.47 447,200 0 0 0
CTF
18.8
18.8
19.70 19.70 18.80 361,300 0 0 0
CTG
33.8
33.8
33.77 33.88 33.40 5,440,100 0 0 0
CTI
19.9
19.9
20.05 20.18 19.91 331,100 0 0 0
CTP
10.6
10.6
10.30 10.80 10.30 92,900 0 0 0
CTR
72.8
72.8
72.63 73.25 71.75 256,300 0 0 0
CTS
26.1
26.1
25.94 26.56 25.78 841,100 0 0 0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
23.7
23.7
23.70 23.70 23.70 0 0 0 0
CVT
27.0
27.0
26.70 26.95 26.70 300 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D11
10.0
10.0
10.37 10.81 10.02 1,600 0 0 0
D2D
35.1
35.1
35 35.10 34.85 35,900 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.5
17.5
17.50 17.50 17.50 100 0 0 0
DAE
11.9
11.9
11.93 11.93 11.93 0 0 0 0
DAH
3.8
3.8
3.77 3.78 3.75 790,500 0 0 0
DAS
8.5
8.5
8.10 8.50 8.10 300 0 0 0
DAT
8.5
8.5
8 8.50 8 500 0 0 0
DBC
24.4
24.4
23.60 24.39 23.56 7,423,200 0 0 0
DBD
46.1
46.1
46.27 46.99 45.60 441,000 0 0 0
DBM
25.5
25.5
25.52 25.52 25.52 0 0 0 0
DBT
11.1
11.1
11.05 11.05 11.05 100 0 0 0
DC1
5.9
5.9
5.93 5.93 5.93 0 0 0 0
DC2
6.0
6.0
6.04 6.04 6.04 0 0 0 0
DC4
9.5
9.5
9.50 9.59 9.36 341,800 0 0 0
DCF
31.3
31.3
31.25 31.25 31.25 1,000 0 0 0
DCG
14.4
14.4
14.38 14.38 14.38 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.1
40.1
40.05 40.50 39.55 397,500 0 0 0
DCM
30.3
30.3
30.30 30.58 30.25 1,054,200 0 0 0
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DDB
10.8
10.8
11.30 11.30 10.60 27,200 0 0 0
DDH
5.2
5.2
5.22 5.22 5.22 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.4
7.4
7.30 7.40 7 37,700 0 0 0
DDV
23.2
23.2
24.19 24.75 23.17 478,500 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
DFF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DGC
79.6
79.6
78.80 79.57 78.80 901,600 0 0 0
DGT
4.6
4.6
4.40 4.60 4.40 27,700 0 0 0
DGW
38.4
38.4
39 39.40 38.40 1,291,100 0 0 0
DHA
56.5
56.5
54.59 56.47 54.12 125,300 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 400 0 0 0
DHC
28.8
28.8
28.46 28.86 28.33 205,700 0 0 0
DHD
24.3
24.3
24.33 24.33 24.33 100 0 0 0
DHG
96.6
96.6
96.75 96.94 96.47 6,000 0 0 0
DHM
6.2
6.2
5.92 6.16 5.92 1,900 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,200 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
71.6
71.6
70.80 71.60 70.10 7,300 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
4 4 3.80 4,100 0 0 0
DIG
16.5
16.5
17.03 17.12 16.18 15,045,900 0 0 0
DIH
9.9
9.9
9.91 9.91 9.91 100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.60 5.70 5.50 292,500 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.77 2.80 2.61 2,497,300 0 0 0
DLR
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
25.4
25.4
25.40 25.40 25.40 0 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 5,000 0 0 0
DMN
4.4
4.4
4.43 4.43 4.43 0 0 0 0
DNA
24.3
24.3
24.34 24.34 24.34 1,200 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.0
8.0
7.99 7.99 7.99 100 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
37.4
37.4
37.42 37.42 37.42 0 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
20.5
20.5
19.80 20.50 19.50 1,300 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.7
33.7
33.74 33.74 33.74 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.9
47.9
47.77 48.24 47.77 2,500 0 0 0
DPG
40.4
40.4
39.89 40.68 39.89 403,800 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.6
20.6
20.69 20.79 20.22 2,669,500 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.4
36.4
36.20 36.75 36.20 245,400 0 0 0
DQC
9.9
9.9
9.64 9.93 9.60 4,400 0 0 0
DRC
14.1
14.1
14.27 14.27 14.03 241,700 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 10,600 0 0 0
DRH
2.4
2.4
2.41 2.49 2.38 669,900 0 0 0
DRI
12.3
12.3
12.30 12.50 12.20 361,900 0 0 0
DRL
46.7
46.7
46.85 47.04 46.65 3,300 0 0 0
DS3
6.5
6.5
6.50 6.80 6.50 2,900 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.2
22.2
22.33 22.55 22.06 102,700 0 0 0
DSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DSN
39.8
39.8
39.71 39.85 39.62 3,000 0 0 0
DSP
16.6
16.6
16.80 16.80 16.60 5,300 0 0 0
DST
9
9
9.10 9.20 9 16,900 0 0 0
DTA
4.0
4.0
4 4.05 3.90 131,800 0 0 0
DTD
14.8
14.8
14.86 15.03 14.68 109,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.50 2.50 2.50 1,200 0 0 0
DTK
11.7
11.7
11.96 11.96 11.67 1,600 0 0 0
DTL
12.8
12.8
12.90 13.20 12.80 5,900 0 0 0
DTP
89.8
89.8
89.83 89.83 89.83 200 0 0 0
DTT
15.2
15.2
15.21 15.21 15.21 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.6
10.6
10.60 10.60 10.60 0 0 0 0
DVG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DVM
6.1
6.1
6.10 6.20 5.90 272,000 0 0 0
DVN
19.7
19.7
19.93 19.93 19.46 9,000 0 0 0
DVP
61.0
61.0
60.86 61.13 60.77 11,400 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
14.3
14.3
14.69 14.87 14.21 13,530,900 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.6
10.6
10.60 10.60 10.50 367,000 0 0 0
DXS
9.2
9.2
9.08 9.16 8.83 2,422,300 0 0 0
DXV
3.8
3.8
3.75 3.84 3.75 200 0 0 0
E12
4.9
4.9
4.70 5.20 4.70 1,100 0 0 0
E29
8.9
8.9
8.90 8.90 8.90 0 0 0 0
EBS
11.7
11.7
11.67 11.67 11.67 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.5
38.5
38.60 39.30 38.20 20,600 0 0 0
EFI
2
2
2 2 1.90 13,500 0 0 0
EIB
20.2
20.2
20.50 20.85 20.10 6,651,200 0 0 0
EIC
22
22
22 22 22 100 0 0 0
EID
21.1
21.1
20.80 21.08 20.71 6,800 0 0 0
EIN
2.9
2.9
2.90 2.90 2.70 17,600 0 0 0
ELC
21.8
21.8
21.43 21.81 21.33 954,600 0 0 0
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.5
19.5
19.50 19.50 19.50 100 0 0 0
EVE
9.3
9.3
9.30 9.34 9.16 17,900 0 0 0
EVF
10.9
10.9
10.70 11.10 10.65 4,194,000 0 0 0
EVG
8.0
8.0
8.14 8.23 7.96 899,100 0 0 0
EVS
6
6
5.90 6 5.90 92,900 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.36 3.38 3.34 32,600 0 0 0
FCN
15.2
15.2
15.41 15.41 15.07 465,100 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 0 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
27.2
27.2
27.23 27.23 27.23 0 0 0 0
FIC
15.1
15.1
15.59 16.27 15.11 22,000 0 0 0
FID
1.7
1.7
1.70 1.70 1.70 8,600 0 0 0
FIR
7.9
7.9
7.90 7.98 7.80 63,700 0 0 0
FIT
4.8
4.8
4.88 5.03 4.78 2,628,800 0 0 0
FMC
33.7
33.7
33.66 33.85 33.61 12,800 0 0 0
FOC
55.3
55.3
55.32 55.58 55.32 5,900 0 0 0
FOX
61.7
61.7
61.90 62.60 61.20 43,000 0 0 0
FPT
93.8
93.8
93.90 94.40 93.50 3,524,800 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.5
7.5
7.53 7.53 7.53 100 0 0 0
FRT
133.4
133.4
133.33 135.14 132.48 449,800 0 0 0
FSO
6.9
6.9
6.87 6.87 6.87 100 0 0 0
FT1
42.9
42.9
41.80 42.87 41.47 18,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
28.4
28.4
28.54 28.99 28.32 631,300 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.3
8.3
8.50 8.50 8.20 224,900 0 0 0
GAS
62.1
62.1
61.30 62.40 61 620,600 0 0 0
GCB
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GCF
26.8
26.8
27 27 26.60 3,200 0 0 0
GDA
16.7
16.7
16.60 16.70 16.50 62,100 0 0 0
GDT
18.1
18.1
18.00 18.13 17.87 6,600 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
13.3
13.3
13.29 13.33 13.24 211,400 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
30.4
30.4
31.28 31.36 30.40 6,924,000 0 0 0
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
13.6
13.6
13.70 13.85 13.60 175,800 0 0 0
GKM
2
2
2 2 2 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
19.5
19.5
21 21 19.50 200 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
44
44
44 44 44 0 0 0 0
GMD
56.8
56.8
55.88 57.14 55.29 1,515,600 0 0 0
GMH
7.9
7.9
7.79 8.23 7.79 45,500 0 0 0
GMX
13.9
13.9
13.92 13.92 13.92 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 22,100 0 0 0
GSM
27.8
27.8
27.76 27.76 27.76 100 0 0 0
GSP
9.5
9.5
9.41 9.50 9.36 65,400 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
62.9
62.9
62.90 63.50 59 38,100 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
25.6
25.6
25.30 26 25.25 1,872,800 0 0 0
GVT
78.6
78.6
78.55 78.55 78.55 100 0 0 0
H11
8
8
8 8 8 0 0 0 0
HAC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HAD
13.5
13.5
13.53 13.53 13.53 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
16.9
16.9
17.15 17.30 16.90 14,468,100 0 0 0
HAH
54.2
54.2
54.37 55.04 53.80 1,118,500 0 0 0
HAM
30.7
30.7
30.69 30.69 30.69 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.8
7.8
7.50 7.99 7.17 124,400 0 0 0
HAR
4.3
4.3
4.10 4.35 4.09 628,900 0 0 0
HAS
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HAT
30.3
30.3
30.29 30.29 30.29 0 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 600 0 0 0
HAX
10.4
10.4
10.25 10.50 10.25 505,300 0 0 0
HBC
6.7
6.7
6.80 6.90 6.60 1,418,700 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 200 0 0 0
HCC
20.0
20.0
19.31 20.04 19.31 3,400 0 0 0
HCD
6.2
6.2
6.04 6.16 6.04 6,300 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
18.99 19.33 18.95 7,624,600 0 0 0
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
13.50 13.50 13.50 0 0 0 0
HD6
10.3
10.3
10.40 10.40 10.31 2,000 0 0 0
HD8
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.45 6,300 0 0 0
HDB
24
24
24.20 24.32 23.92 11,805,900 0 0 0
HDC
20.7
20.7
20.65 21.17 20.52 2,161,800 0 0 0
HDG
25.1
25.1
25.09 25.31 24.64 1,667,100 0 0 0
HDM
35.3
35.3
35.34 35.34 35.34 1,000 0 0 0
HDP
25.4
25.4
25.40 25.40 25.40 1,000 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
32
32
32 32 32 0 0 0 0
HEJ
10.6
10.6
11.60 11.60 10.60 400 0 0 0
HEP
15.1
15.1
15.10 15.10 15 4,000 0 0 0
HES
10.3
10.3
10.32 10.32 10.32 0 0 0 0
HEV
8.7
8.7
8.70 8.70 8.70 0 0 0 0
HFB
9.5
9.5
9.49 9.49 9.49 0 0 0 0
HFC
10
10
10 10 10 200 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
222.4
222.4
216.83 222.36 212.31 1,400 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
115
115
100 115 95 2,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
9.8
9.8
10.14 10.28 9.44 1,264,000 0 0 0
HHS
13
13
13.10 13.45 13 1,783,800 0 0 0
HHV
12.6
12.6
12.74 12.97 12.55 5,392,400 0 0 0
HID
7.9
7.9
7.87 7.87 7.87 210,200 0 0 0
HII
6.1
6.1
6.66 6.76 6.13 975,400 0 0 0
HIO
6.8
6.8
7.20 7.20 6.80 2,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.3
28.3
28.29 28.29 28.29 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.5
10.5
9.42 10.48 9.42 500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
13.6
13.6
13.38 13.57 13.02 5,100 0 0 0
HLD
17.5
17.5
17.63 17.63 17.54 40,200 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.60 10.83 10.60 29,000 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 500 0 0 0
HMR
11.3
11.3
11.70 11.70 11.30 300 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNB
17.3
17.3
17.26 17.26 17.26 0 0 0 0
HND
10.6
10.6
10.70 10.70 10.50 5,100 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 1,312,700 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8.10 8.10 8 154,800 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.7
4.7
4.70 4.70 4.70 17,400 0 0 0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 100 0 0 0
HPG
23.9
23.9
23.86 24 23.68 23,939,400 0 0 0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 0 0 0 0
HPP
69.1
69.1
69.12 69.12 69.12 0 0 0 0
HPT
25.4
25.4
25.14 25.73 25.14 1,200 0 0 0
HPW
20.9
20.9
20.90 20.90 20.90 0 0 0 0
HPX
4.5
4.5
4.60 4.63 4.51 1,623,400 0 0 0
HQC
3.1
3.1
3.19 3.22 3.08 6,607,900 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.85 11.96 11.69 3,319,200 0 0 0
HSL
8.1
8.1
8.04 8.20 7.99 373,200 0 0 0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 3,100 0 0 0
HSV
4.3
4.3
4.40 4.50 4.30 5,800 0 0 0
HT1
14.5
14.5
14.11 14.60 13.77 436,200 0 0 0
HTC
32.6
32.6
35.04 35.04 32.58 500 0 0 0
HTE
3.3
3.3
3.30 3.30 3.20 3,400 0 0 0
HTG
36.4
36.4
36.21 36.44 36.05 7,500 0 0 0
HTI
21.5
21.5
21.53 21.57 21.43 11,900 0 0 0
HTL
23.4
23.4
23.35 23.35 23.35 600 0 0 0
HTM
9.6
9.6
9.60 9.60 9.60 0 0 0 0
HTN
5.9
5.9
5.92 6.01 5.87 170,000 0 0 0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.1
11.1
10.75 11.06 10.75 600 0 0 0
HU1
6.9
6.9
6.85 6.85 6.85 0 0 0 0
HU4
10.6
10.6
10.66 10.66 10.48 1,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.37 13.54 13.37 1,300 0 0 0
HUG
27.9
27.9
27.94 27.94 27.94 100 0 0 0
HUT
15.3
15.3
15.50 16 15.30 1,967,000 0 0 0
HVA
18.9
18.9
19 19 18.20 31,700 0 0 0
HVH
12.3
12.3
12.32 12.36 12.23 101,800 0 0 0
HVN
26.9
26.9
26.45 27.45 26.40 1,133,000 0 0 0
HVT
28.0
28.0
28.36 28.36 27.97 6,200 0 0 0
HWS
13.5
13.5
13.61 13.61 13.42 800 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 100 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
16
16
17.30 17.30 16 2,300 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.9
34.9
35.27 35.27 33.54 8,100 0 0 0
ICT
17.1
17.1
18.24 18.28 17.01 149,000 0 0 0
IDC
31.5
31.5
31.07 31.76 30.98 1,052,000 0 0 0
IDI
6.9
6.9
7.02 7.06 6.60 408,600 0 0 0
IDJ
5
5
5 5.10 4.90 576,400 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
22.6
22.6
23.39 23.39 22.61 16,000 0 0 0
IFS
19.6
19.6
19.60 19.60 19.60 600 0 0 0
IJC
10.2
10.2
10.33 10.33 10.05 2,816,200 0 0 0
ILA
6.4
6.4
6.50 6.50 6.40 7,900 0 0 0
ILB
24.2
24.2
24.28 24.28 24.19 1,500 0 0 0
ILC
6
6
6 6 6 0 0 0 0
ILS
15.4
15.4
15 16.10 14.20 14,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.8
47.8
47.30 47.84 47.30 34,000 0 0 0
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
42
42
41.30 42 41.30 300 0 0 0
IPA
15.7
15.7
15.65 16 15.57 146,400 0 0 0
IRC
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 0 0 0 0
IST
32.0
32.0
33.87 33.87 31.68 300 0 0 0
ITC
12.2
12.2
12.54 12.54 11.82 214,700 0 0 0
ITD
12.0
12.0
11.96 12.08 11.92 30,200 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.70 32,900 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
8.4
8.4
8.25 8.55 8.25 57,100 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.58 6.63 6.48 56,200 0 0 0
KBC
33.1
33.1
32.35 34.20 32.35 3,389,600 0 0 0
KCB
9.7
9.7
9.70 9.70 9.61 4,600 0 0 0
KDC
50.8
50.8
50.30 50.78 49.71 234,300 0 0 0
KDH
29.6
29.6
30.30 30.60 29.40 6,034,000 0 0 0
KDM
25.9
25.9
25.90 27 24.80 54,600 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 12,200 0 0 0
KHD
12.5
12.5
12.51 12.51 12.51 0 0 0 0
KHG
7.0
7.0
7.07 7.10 6.93 5,099,600 0 0 0
KHP
11.5
11.5
11.63 11.63 11.35 4,100 0 0 0
KHS
13.3
13.3
13.16 13.32 13.16 15,300 0 0 0
KHW
24.3
24.3
24.26 24.26 24.26 200 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.98 3 2.94 22,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.5
38.5
38.50 38.55 38.35 387,300 0 0 0
KSB
17.9
17.9
17.90 17.95 17.40 1,334,600 0 0 0
KSD
4.3
4.3
4.70 4.70 4.30 200 0 0 0
KSF
72.6
72.6
73 73.60 72.60 25,300 0 0 0
KST
12.9
12.9
14.76 14.76 12.92 7,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
23.4
23.4
23.44 23.44 23.44 5,000 0 0 0
KTS
36.0
36.0
35.70 36.00 35.70 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
4.4
4.4
4.20 4.40 4.20 2,600 0 0 0
L14
28.8
28.8
28.80 29.60 28.50 78,300 0 0 0
L18
20.1
20.1
20.56 20.56 20 6,100 0 0 0
L40
40.9
40.9
39.09 41.36 39.09 39,600 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.09 17.55 17.09 700 0 0 0
LAI
12.3
12.3
12.42 12.42 12.25 15,700 0 0 0
LAS
15.8
15.8
16.30 16.30 15.60 136,700 0 0 0
LAW
35
35
35 35 35 0 0 0 0
LBE
18.4
18.4
18.41 18.41 18.41 0 0 0 0
LBM
34.6
34.6
33.30 34.55 33.30 46,400 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.57 9.34 1,123,100 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.54 4.60 4.49 1,777,000 0 0 0
LDP
11.5
11.5
11.30 11.50 11.10 25,300 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LG9
5.8
5.8
5.80 5.80 5.80 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 3,500 0 0 0
LGL
6.0
6.0
5.70 6.01 5.33 330,400 0 0 0
LHC
56.5
56.5
56.55 57.90 56.50 11,000 0 0 0
LHG
26.5
26.5
26.55 26.87 26.55 22,200 0 0 0
LIC
25.2
25.2
25.20 25.30 25.20 1,600 0 0 0
LIG
4.3
4.3
4.30 4.30 4.20 56,100 0 0 0
LIX
32.9
32.9
32.63 32.91 32.44 5,900 0 0 0
LKW
31.2
31.2
31.16 31.16 31.16 0 0 0 0
LLM
16.2
16.2
16.10 16.20 16.10 700 0 0 0
LM3
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
13.2
13.2
13.23 13.23 13.23 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 300 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LPB
42.8
42.8
44.35 44.35 42.50 1,403,500 0 0 0
LPT
5.9
5.9
5.90 5.90 5.90 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
31 32.30 30.30 47,100 0 0 0
LSS
8.5
8.5
8.46 8.53 8.46 142,200 0 0 0
LTC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
M10
20.1
20.1
20.36 20.45 20.08 15,500 0 0 0
MA1
35.4
35.4
35.40 35.40 35.40 100 0 0 0
MAC
11.8
11.8
11.64 12 11.36 37,900 0 0 0
MAS
35.5
35.5
35.50 35.50 35.50 0 0 0 0
MBB
19.0
19.0
19.22 19.38 18.94 16,023,100 0 0 0
MBG
3.3
3.3
3.30 3.40 3.30 171,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
20.04 20.42 19.74 2,955,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
MCM
25.0
25.0
25.39 25.39 25.00 34,100 0 0 0
MCO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
MCP
28.4
28.4
28.50 28.50 28.20 16,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.23 9.23 9.14 7,400 0 0 0
MDF
5.6
5.6
5.70 5.70 5.60 82,300 0 0 0
MDG
24.6
24.6
24.57 24.57 24.57 200 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 300 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.5
36.5
37 37 36.10 5,400 0 0 0
MGC
11.6
11.6
11.19 11.96 11.19 10,200 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MH3
29.7
29.7
29.60 29.70 29.60 4,300 0 0 0
MHC
11.9
11.9
11.62 12.33 11.62 22,300 0 0 0
MIE
4
4
4 4 4 1,000 0 0 0
MIG
15.9
15.9
15.82 15.96 15.59 129,200 0 0 0
MKP
26.8
26.8
26.78 26.78 26.78 500 0 0 0
MKV
15.7
15.7
15.30 15.70 15.30 2,200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.70 19.90 19.50 1,400 0 0 0
MML
35.2
35.2
35.70 35.70 34.80 70,200 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.4
16.4
16.75 16.75 16.25 35,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
16.9
16.9
17 17 16.90 400 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.25 10.42 10.17 5,841,100 0 0 0
MSH
32.4
32.4
32.52 32.52 32.23 176,300 0 0 0
MSN
73.5
73.5
73.20 74.30 73 4,188,700 0 0 0
MSR
25.0
25.0
25.46 25.66 24.58 1,417,400 0 0 0
MST
6.4
6.4
6.40 6.50 6.30 910,000 0 0 0
MTA
13.3
13.3
12.87 13.56 12.87 6,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
23.4
23.4
25.40 25.40 23.35 300 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 100 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.3
16.3
16.30 16.30 16.30 200 0 0 0
MVC
16.7
16.7
17.04 17.14 16.37 112,500 0 0 0
MVN
43.1
43.1
44.10 44.10 43.10 1,700 0 0 0
MWG
76.5
76.5
77.20 77.98 76.41 5,323,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.4
34.4
34.50 34.60 34.05 441,900 0 0 0
NAG
7.7
7.7
7.66 7.66 7.56 84,700 0 0 0
NAP
11.1
11.1
11.14 11.14 11.14 0 0 0 0
NAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
NAU
8.8
8.8
8.80 8.80 8.80 0 0 0 0
NAV
16.2
16.2
16.33 16.33 16.24 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.50 19.50 18.80 58,500 0 0 0
NBC
8.0
8.0
7.96 7.96 7.86 37,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.30 9,800 0 0 0
NBP
7.7
7.7
7.50 7.70 7.40 1,900 0 0 0
NBT
16.3
16.3
16.31 16.31 16.31 100 0 0 0
NBW
31.4
31.4
31.42 31.42 31.42 0 0 0 0
NCG
11.4
11.4
12 12 11.40 7,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 200 0 0 0
NCT
85.3
85.3
84.98 85.53 84.98 14,000 0 0 0
ND2
32.7
32.7
32.69 32.69 32.69 0 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
11.10 11.10 10.80 181,500 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.50 9,100 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 11,100 0 0 0
NED
6.8
6.8
6.80 6.90 6.70 19,800 0 0 0
NET
68
68
68 68 68 900 0 0 0
NFC
54.7
54.7
55.59 55.59 54.66 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.1
15.1
15.23 15.45 15.09 101,200 0 0 0
NHC
19.6
19.6
19.62 19.62 19.62 100 0 0 0
NHH
12.0
12.0
12 12.05 11.80 216,700 0 0 0
NHT
8.7
8.7
8.68 8.68 8.68 10,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.9
12.9
12.89 12.89 12.89 0 0 0 0
NKG
13.3
13.3
13.27 13.59 13.18 3,657,400 0 0 0
NLG
30.6
30.6
32.28 32.67 30.22 2,670,700 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
63.6
63.6
59.43 63.92 59.43 63,400 0 0 0
NNT
57.5
57.5
57.49 57.49 57.49 100 0 0 0
NO1
6.5
6.5
6.54 6.54 6.45 69,900 0 0 0
NOS
1.1
1.1
1.10 1.10 1.10 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
6.1
6.1
6.20 6.30 6.10 252,600 0 0 0
NSC
73.8
73.8
73.81 73.81 73.81 5,000 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.40 9,100 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 100 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12 12.40 12 26,200 0 0 0
NT2
22.7
22.7
22.70 23 22.65 655,500 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 100 0 0 0
NTL
16.4
16.4
16.49 16.73 16.35 723,500 0 0 0
NTP
50.3
50.3
51.62 51.94 50.03 248,700 0 0 0
NTT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
13.4
13.4
13.30 13.80 13.30 141,400 0 0 0
NVL
12.4
12.4
12.33 12.60 12.28 6,696,800 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.6
7.6
7.52 7.57 7.52 2,300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.50 4.30 3.50 1,600 0 0 0
OCB
10.2
10.2
10.35 10.39 10.22 1,510,900 0 0 0
OCH
6.2
6.2
6.20 6.20 6.10 26,500 0 0 0
ODE
45.7
45.7
45.80 45.90 45.60 14,500 0 0 0
OGC
3.9
3.9
4 4.03 3.88 335,900 0 0 0
OIL
10.2
10.2
10.11 10.31 10.11 314,200 0 0 0
ONE
6.3
6.3
6.20 6.30 5.90 99,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.69 18.73 18.49 4,400 0 0 0
ORS
13.2
13.2
13.25 13.50 12.90 1,320,500 0 0 0
PAC
20.5
20.5
20.64 20.82 20.32 187,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.5
23.5
23.42 23.50 23.25 508,800 0 0 0
PAP
25.1
25.1
26.80 26.80 25.10 1,400 0 0 0
PAS
3
3
3.10 3.10 3 31,400 0 0 0
PAT
91.3
91.3
93.33 93.33 90.85 37,200 0 0 0
PBC
6
6
6 6.30 6 16,500 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 100 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 1,800 0 0 0
PC1
21.2
21.2
20.80 21.40 20.80 3,297,700 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.1
18.1
18.03 18.12 18.03 400 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
17.3
17.3
17.48 17.57 17.20 100,700 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 300 0 0 0
PCT
9.8
9.8
9.50 9.80 9.40 20,300 0 0 0
PDB
22.8
22.8
21.56 23.76 21.56 173,100 0 0 0
PDC
5
5
5 5 5 7,000 0 0 0
PDN
96.0
96.0
95.00 95.96 95.00 700 0 0 0
PDR
19
19
19.75 19.80 18.90 11,907,100 0 0 0
PEG
3.9
3.9
4.10 4.10 3.90 1,800 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
28.0
28.0
27.59 29.18 27.59 1,043,100 0 0 0
PFL
2.4
2.4
2.40 2.40 2.30 31,500 0 0 0
PGB
11.5
11.5
11.35 11.72 11.35 23,300 0 0 0
PGC
12.4
12.4
12.19 12.37 12.05 63,600 0 0 0
PGD
23.4
23.4
23.30 23.90 23.20 3,900 0 0 0
PGI
18.7
18.7
18.70 18.70 18.70 1,000 0 0 0
PGN
6.3
6.3
6.40 6.50 6.20 70,100 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PGV
17.2
17.2
17.27 17.27 17.18 3,900 0 0 0
PHC
5
5
4.99 5.01 4.98 23,500 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
62.0
62.0
61.95 61.95 61.95 0 0 0 0
PHP
31.1
31.1
31.18 31.27 30.79 32,300 0 0 0
PHR
30.4
30.4
29.52 30.82 29.47 297,500 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
27
27
27 27 27 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIT
6.8
6.8
6.82 6.82 6.50 900 0 0 0
PIV
4.7
4.7
4.50 4.80 4.40 154,300 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 500 0 0 0
PLC
24.4
24.4
24.50 24.50 24 139,100 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 300 0 0 0
PLP
6.3
6.3
6.35 6.78 6.06 408,600 0 0 0
PLX
32.7
32.7
32.68 32.73 32.44 629,200 0 0 0
PMB
9.0
9.0
9.08 9.08 8.99 1,000 0 0 0
PMC
172.4
172.4
172.39 172.39 172.39 0 0 0 0
PMG
6.9
6.9
6.61 6.85 6.61 1,400 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 100 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
37
37
37 37 37 100 0 0 0
PNC
20.8
20.8
20.76 20.76 20.76 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
29.8
29.8
29.79 29.79 29.79 100 0 0 0
PNJ
60.0
60.0
59.29 60.02 59.23 563,000 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PNT
8.7
8.7
8.70 8.70 8.70 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15
15
15 15.10 15 16,400 0 0 0
POT
19.7
19.7
21.07 21.07 19.70 4,900 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 0 0 0 0
POW
12
12
11.60 12 11.60 5,197,900 0 0 0
PPC
9.9
9.9
9.85 9.90 9.85 126,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.2
25.2
25.53 25.53 25.07 5,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
18.07 18.07 16.78 2,600 0 0 0
PPS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PPY
6.6
6.6
6.59 6.59 6.59 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
13.40 13.40 12.60 900 0 0 0
PRE
21.1
21.1
21.06 21.16 21.06 13,600 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
10.40 11.50 10.40 3,600 0 0 0
PSB
4.3
4.3
4.60 4.60 4.30 1,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.4
11.4
11.15 11.77 10.46 236,300 0 0 0
PSE
10.7
10.7
10.70 10.70 10.70 100 0 0 0
PSI
7.9
7.9
7.80 7.90 7.70 110,000 0 0 0
PSL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
17 19.50 17 27,500 0 0 0
PSW
7.1
7.1
7.13 7.13 7.13 8,700 0 0 0
PTB
33.4
33.4
33.27 33.77 33.23 24,700 0 0 0
PTC
6.8
6.8
7 7 6.70 11,100 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
38.9
38.9
38.90 38.90 38.90 0 0 0 0
PTL
3
3
3.15 3.15 2.76 79,200 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.80 9.80 9.62 6,600 0 0 0
PTT
11.2
11.2
9.10 11.20 9.10 200 0 0 0
PTV
3.6
3.6
3.70 3.70 3.60 6,600 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 76,700 0 0 0
PVB
27.8
27.8
27.80 27.80 27.70 63,000 0 0 0
PVC
10.5
10.5
10.40 10.60 10.30 297,500 0 0 0
PVD
14.5
14.5
14.14 14.50 14.11 4,572,400 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 6 25,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.4
76.4
78.39 81.38 75.75 85,200 0 0 0
PVM
18
18
18 18 18 0 0 0 0
PVO
5.8
5.8
5.52 5.82 5.42 17,400 0 0 0
PVP
13.2
13.2
13.14 13.24 13.14 126,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.8
25.8
25.17 25.92 23.50 2,849,100 0 0 0
PVT
16.2
16.2
15.82 16.32 15.73 3,439,400 0 0 0
PVV
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.7
5.7
5.70 5.70 5.70 74,500 0 0 0
PWS
11.7
11.7
11.38 11.66 11.38 3,300 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
15.6
15.6
15.40 15.60 15.20 165,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
25.8
25.8
25.85 25.85 25.85 100 0 0 0
QCG
18.8
18.8
17.80 18.80 17.80 1,790,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
35.90 36 35.90 1,800 0 0 0
QNC
5.8
5.8
5.90 5.90 5.80 200 0 0 0
QNP
28.4
28.4
28.20 28.39 26.76 8,100 0 0 0
QNS
41.1
41.1
41.12 41.21 40.94 34,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
10
10
10 10 10 0 0 0 0
QNW
15.7
15.7
15.72 15.72 15.72 200 0 0 0
QPH
34.3
34.3
34.30 34.30 34.30 400 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 100 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
24.7
24.7
24.72 24.72 24.72 0 0 0 0
QTP
11.8
11.8
11.77 11.77 11.67 124,100 0 0 0
RAL
85.6
85.6
86.65 87.12 85.61 6,200 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.30 6.30 6.20 200 0 0 0
RCC
18.1
18.1
18.10 18.10 18.10 200 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.8
12.8
12.65 12.84 12.65 2,000 0 0 0
REE
53.3
53.3
53.14 53.49 53.14 538,800 0 0 0
RIC
12.2
12.2
12 12.20 11.50 7,300 0 0 0
RTB
25.4
25.4
25.41 25.41 25.41 3,700 0 0 0
RYG
9.3
9.3
9.20 9.30 8.74 126,300 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.5
31.5
31.51 31.51 31.51 100 0 0 0
S55
56.3
56.3
56.29 56.29 56.29 300 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.20 9.40 9.20 40,700 0 0 0
SAB
45.3
45.3
45.14 46.22 44.87 1,509,700 0 0 0
SAC
11.1
11.1
11.28 11.28 11.10 800 0 0 0
SAF
49.3
49.3
49.30 49.30 49.30 200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.6
6.6
6.81 6.81 6.62 105,300 0 0 0
SAS
26.9
26.9
28.21 28.21 26.86 9,600 0 0 0
SAV
12.5
12.5
12.38 13.05 12.38 5,200 0 0 0
SB1
5.4
5.4
5.37 5.37 5.37 200 0 0 0
SBA
26.1
26.1
26.70 26.70 26.14 5,800 0 0 0
SBB
16.6
16.6
16.73 16.73 16.63 3,500 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 1,500 0 0 0
SBG
12.7
12.7
12.88 12.96 12.54 340,700 0 0 0
SBH
39.9
39.9
39.91 39.91 39.91 0 0 0 0
SBL
6.9
6.9
6.90 7 6.90 9,700 0 0 0
SBM
31.6
31.6
31.56 31.56 31.56 5,000 0 0 0
SBR
8.9
8.9
8.90 8.90 8.90 0 0 0 0
SBS
6
6
6 6.30 5.90 1,185,300 0 0 0
SBT
23.0
23.0
23.02 23.02 22.83 600,600 0 0 0
SBV
8.1
8.1
7.61 8.10 7.61 400 0 0 0
SC5
15.1
15.1
15.95 15.95 15.10 34,900 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.7
64.7
64.60 64.80 64.20 11,800 0 0 0
SCI
9.4
9.4
9.20 9.40 9.20 500 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
SCL
15.7
15.7
15.81 16.07 15.64 11,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.2
7.2
7.29 7.45 7.15 4,441,100 0 0 0
SCS
49.6
49.6
48.81 49.98 48.81 251,900 0 0 0
SD2
3.7
3.7
3.10 3.70 3.10 400 0 0 0
SD3
8
8
7.10 8 7.10 1,200 0 0 0
SD5
8.0
8.0
8.11 8.11 7.93 17,000 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.95 10.95 10.85 20,000 0 0 0
SDC
5.5
5.5
5.54 5.54 5.54 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
49.9
49.9
50.20 50.20 42.70 56,600 0 0 0
SEB
44.0
44.0
44.03 44.03 44.03 100 0 0 0
SED
18.1
18.1
18.28 18.37 18.09 10,400 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19
19
19 19 19 0 0 0 0
SFG
9.5
9.5
9.54 9.54 9.54 4,300 0 0 0
SFI
24.5
24.5
24.65 24.65 24.46 3,200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.8
12.8
13.15 13.15 12.49 17,300 0 0 0
SGC
78.2
78.2
79.17 79.17 77.28 1,100 0 0 0
SGD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
12.5
12.5
12.51 12.51 12.51 0 0 0 0
SGN
59.2
59.2
59.60 59.60 59 15,400 0 0 0
SGP
27.1
27.1
27 27.30 26.60 68,400 0 0 0
SGR
14.5
14.5
15 15 14.25 150,500 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.8
16.8
16.85 16.85 16 127,300 0 0 0
SHA
4.0
4.0
4.04 4.04 4.04 100 0 0 0
SHB
15.7
15.7
15.77 15.87 15.42 49,057,500 0 0 0
SHC
10
10
10 10 10 200 0 0 0
SHE
7.2
7.2
7.30 7.30 6.50 3,200 0 0 0
SHI
15.3
15.3
15.25 15.45 15.25 386,500 0 0 0
SHN
4.9
4.9
4.80 4.90 4.70 33,100 0 0 0
SHP
31.7
31.7
31.80 31.80 31.62 4,800 0 0 0
SHS
20.3
20.3
19.50 20.80 18.60 17,923,700 0 0 0
SID
14.8
14.8
15.50 15.50 14.80 1,800 0 0 0
SIG
6
6
6 6 6 0 0 0 0
SIV
35.2
35.2
35.20 35.20 35.20 0 0 0 0
SJ1
13.1
13.1
12.21 13.05 12.21 200 0 0 0
SJD
14.1
14.1
14.05 14.10 14 105,000 0 0 0
SJE
18.6
18.6
18.30 18.90 18.30 107,700 0 0 0
SJG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
SJM
7.5
7.5
7.50 7.50 7.50 500 0 0 0
SJS
57.5
57.5
55.50 57.50 55.50 40,800 0 0 0
SKG
9.5
9.5
9.45 9.54 9.45 47,500 0 0 0
SKH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
SKN
8
8
8 8 8 900 0 0 0
SKV
24.4
24.4
24.42 24.42 24.42 100 0 0 0
SLS
164
164
164 164 164 1,500 0 0 0
SMA
8.8
8.8
8.79 8.79 8.79 0 0 0 0
SMB
39.2
39.2
39.07 39.17 38.88 10,400 0 0 0
SMC
12.9
12.9
13 13 12.65 151,800 0 0 0
SMN
10.4
10.4
10.23 10.41 9.47 7,200 0 0 0
SMT
11.5
11.5
11 11.50 11 2,600 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.2
31.2
30.40 31.20 30.40 300 0 0 0
SP2
22
22
22 22 22 0 0 0 0
SPB
15.8
15.8
15.80 15.80 15.80 0 0 0 0
SPC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPM
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SPV
18.2
18.2
24 24 18.16 200 0 0 0
SRA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 100 0 0 0
SRF
6.9
6.9
6.95 6.95 6.95 200 0 0 0
SSB
14.3
14.3
14.31 14.31 14.11 2,725,400 0 0 0
SSC
30.0
30.0
30.02 30.02 30.02 900 0 0 0
SSG
8.1
8.1
8.10 8.10 8 2,900 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
22.7
22.7
22.42 23.06 22.42 18,667,300 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.3
5.3
5.43 5.43 5.33 43,900 0 0 0
STB
46.8
46.8
46.05 47.20 45.95 6,054,400 0 0 0
STC
13.2
13.2
14.35 14.35 13.25 10,100 0 0 0
STG
33.7
33.7
33.70 33.70 33.70 200 0 0 0
STH
20.2
20.2
20.20 20.20 20.10 110,600 0 0 0
STK
15.2
15.2
14.55 15.27 14.55 4,200 0 0 0
STP
7.2
7.2
7.19 7.19 7.19 100 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.2
1.2
1.20 1.20 1.20 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.9
22.9
22.99 22.99 21.34 28,100 0 0 0
SVD
6.0
6.0
5.70 5.99 5.70 700 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.80 2.70 247,900 0 0 0
SVT
9.8
9.8
9.58 9.76 9.58 1,000 0 0 0
SWC
31
31
30 31 30 1,600 0 0 0
SZB
33.4
33.4
32.92 33.37 32.92 800 0 0 0
SZC
27.7
27.7
27.60 28.36 27.60 197,500 0 0 0
SZE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.8
26.8
26.08 26.83 26.05 29,600 0 0 0
TA6
5.0
5.0
5.01 5.01 5.01 0 0 0 0
TA9
11.0
11.0
10.87 10.96 10.87 70,500 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAW
20.4
20.4
20.45 20.45 20.45 100 0 0 0
TBC
33.9
33.9
34.70 34.70 33.94 3,800 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
8.1
8.1
8.10 8.10 8.10 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
31.3
31.3
31.34 31.64 30.85 10,487,300 0 0 0
TCH
16.3
16.3
16.91 17 16.05 5,363,600 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.9
31.9
31.85 31.99 31.85 1,900 0 0 0
TCM
24.3
24.3
24.31 24.36 23.90 900,700 0 0 0
TCO
8.9
8.9
8.80 9.02 8.71 166,000 0 0 0
TCR
2.8
2.8
2.82 2.85 2.74 6,700 0 0 0
TCT
20.2
20.2
20.20 20.20 20.10 1,500 0 0 0
TCW
29.7
29.7
29.71 29.71 29.71 3,800 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 1,000 0 0 0
TDC
10.7
10.7
10.70 10.70 10.52 135,600 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.16 3.16 3.05 23,700 0 0 0
TDH
4.4
4.4
4.46 4.46 4.40 170,400 0 0 0
TDM
55.2
55.2
55.10 55.20 55.10 4,000 0 0 0
TDP
22.9
22.9
22.88 23.05 22.80 261,600 0 0 0
TDS
8.4
8.4
8.20 8.40 8.20 500 0 0 0
TDT
6.1
6.1
6.08 6.08 5.99 22,500 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 1,600 0 0 0
TED
61.9
61.9
61.91 61.91 61.91 100 0 0 0
TEG
6.3
6.3
6.26 6.30 6.06 32,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
38.9
38.9
38.87 38.87 38.87 0 0 0 0
TFC
50.0
50.0
51.24 52.09 48.49 6,100 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THD
30
30
30.10 30.10 29.90 2,900 0 0 0
THG
37.8
37.8
38.28 38.28 37.60 27,200 0 0 0
THM
9
9
8.90 9 8.90 55,900 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.10 10.30 10.10 600 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.11 7.20 7.11 8,700 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
16.9
16.9
16.94 16.94 16.94 0 0 0 0
TID
21.7
21.7
21.71 21.71 21.71 4,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 2,000 0 0 0
TIG
8.1
8.1
7.50 8.20 7.50 2,040,900 0 0 0
TIN
49.9
49.9
49.90 49.90 49.90 0 0 0 0
TIP
16.4
16.4
16.35 16.40 16.35 21,200 0 0 0
TIS
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.7
8.7
8.65 8.65 8.65 200 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.4
13.4
13.40 13.40 13.40 500 0 0 0
TL4
9.6
9.6
9.60 9.60 9.60 0 0 0 0
TLD
8.2
8.2
8.20 8.21 8.15 935,000 0 0 0
TLG
49.3
49.3
48.91 50.41 48.82 455,100 0 0 0
TLH
4.8
4.8
4.85 4.86 4.80 126,500 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
52.8
52.8
52.81 52.81 52.81 1,100 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 0 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
55.6
55.6
55.61 58.44 55.43 5,800 0 0 0
TMS
40.1
40.1
37.84 40.20 37.84 4,100 0 0 0
TMT
13.6
13.6
13 13.90 13 12,400 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.5
12.5
12.63 12.63 12.28 21,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.6
28.6
32.50 32.50 28.60 1,200 0 0 0
TNG
16.1
16.1
16.19 16.37 16.10 512,600 0 0 0
TNH
11.5
11.5
11.55 11.70 11.45 77,300 0 0 0
TNI
5.5
5.5
5.45 5.60 5.30 56,600 0 0 0
TNP
18.8
18.8
18.76 18.76 18.76 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
7.8
7.8
7.73 7.99 7.19 178,800 0 0 0
TNW
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
138.7
138.7
138.34 139.52 138.05 10,800 0 0 0
TOT
13.4
13.4
13.50 13.50 13.42 300 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
16.4
16.4
16.30 16.50 16.25 7,333,700 0 0 0
TPC
12.9
12.9
12.85 12.85 12.85 0 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.25 15.25 15.25 0 0 0 0
TRA
32.4
32.4
32.05 32.43 32.05 2,600 0 0 0
TRC
18.3
18.3
18.02 18.36 17.97 32,400 0 0 0
TRS
26.2
26.2
26.19 26.19 26.19 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.8
5.8
5.90 5.90 5.80 8,000 0 0 0
TSB
35.5
35.5
35.50 35.50 35.50 0 0 0 0
TSC
3
3
3.05 3.08 2.98 901,900 0 0 0
TSD
4.7
4.7
4.70 4.70 4.60 3,200 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
19.8
19.8
19.78 19.78 19.78 100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.2
5.2
5.98 5.98 5.23 25,700 0 0 0
TTA
10.5
10.5
10.48 10.62 10.38 259,900 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 500 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
36.7
36.7
36.70 36.70 36.70 0 0 0 0
TTF
3.6
3.6
3.53 3.70 3.52 6,619,500 0 0 0
TTG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
TTH
2.4
2.4
2.30 2.40 2.30 102,900 0 0 0
TTL
8.4
8.4
8.40 8.40 8.40 3,000 0 0 0
TTN
16.0
16.0
16.05 16.14 15.77 131,300 0 0 0
TTS
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TTT
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TUG
14.5
14.5
14.48 14.48 14.48 0 0 0 0
TV1
23.2
23.2
23.20 23.20 23.20 1,900 0 0 0
TV2
34.5
34.5
34.42 35.00 34.42 106,400 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
14.80 14.80 14.80 0 0 0 0
TV6
9.9
9.9
10 10 9.90 300 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.0
8.0
8.03 8.07 7.65 17,300 0 0 0
TVC
8.7
8.7
8.70 8.70 8.50 36,500 0 0 0
TVD
9.5
9.5
9.39 9.49 9.39 3,500 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
71.5
71.5
71.53 71.53 71.53 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.4
7.4
7.50 7.60 7.30 107,000 0 0 0
TVS
12.9
12.9
12.85 13.02 12.73 211,400 0 0 0
TVT
15.9
15.9
15.90 15.90 15.90 0 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 1,500 0 0 0
TXM
4.5
4.5
4.60 5 4.50 9,500 0 0 0
TYA
16.4
16.4
16.39 16.39 16.39 2,600 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
7 7.30 7 4,000 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
56
56
56 57 56 3,400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.7
8.7
8.70 8.70 8.70 0 0 0 0
UPC
25
25
25 25 25 200 0 0 0
UPH
10.2
10.2
10.20 10.20 10.20 0 0 0 0
USC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USD
16.0
16.0
16.57 16.57 15.86 9,500 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
12
12
12 12 12 100 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VAV
33.1
33.1
33.15 33.15 33.15 0 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 800 0 0 0
VC2
6.1
6.1
6.40 6.40 6.10 296,700 0 0 0
VC3
25.3
25.3
24.74 25.30 24.74 755,400 0 0 0
VC6
21.7
21.7
21.83 21.83 21.75 300 0 0 0
VC7
9.8
9.8
9.69 9.98 9.50 83,900 0 0 0
VC9
3.7
3.7
3.80 3.80 3.70 400 0 0 0
VCA
8.7
8.7
8.47 8.70 8.47 1,500 0 0 0
VCB
56.3
56.3
56.33 56.83 56.23 3,203,100 0 0 0
VCC
9.7
9.7
9.70 9.70 9.70 3,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286 286 286 1,600 0 0 0
VCG
20.3
20.3
20.66 20.70 20.35 3,185,900 0 0 0
VCI
24.2
24.2
23.77 24.54 23.70 9,391,600 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 1,200 0 0 0
VCP
24.8
24.8
25.80 25.80 24.80 6,600 0 0 0
VCR
42.5
42.5
48.50 48.50 42.50 200 0 0 0
VCS
42.4
42.4
42.38 42.92 42.20 67,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11
11
11 11 11 0 0 0 0
VDL
9
9
9 9 9 200 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.7
37.7
37.53 37.68 37.53 61,100 0 0 0
VDS
16.8
16.8
16.95 17.20 16.70 943,300 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3.9
3.9
4 4 3.90 5,700 0 0 0
VEA
33.9
33.9
34 34.10 33.80 270,900 0 0 0
VEC
60.3
60.3
55 60.90 55 40,400 0 0 0
VEF
131.4
131.4
130 131.40 130 9,700 0 0 0
VES
14.1
14.1
14.10 14.10 14.10 100 0 0 0
VET
15.1
15.1
15.10 15.10 15.10 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
48.9
48.9
48.73 49.01 48.73 1,800 0 0 0
VFR
10
10
10 10 10 700 0 0 0
VGC
37.7
37.7
38.24 38.80 37.63 498,700 0 0 0
VGG
42.5
42.5
42.53 42.53 42.53 100 0 0 0
VGI
66.2
66.2
66.30 67.36 65.92 308,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28.3
28.3
28.50 28.50 28 9,000 0 0 0
VGR
56.1
56.1
53.14 58.01 53.14 8,000 0 0 0
VGS
24.1
24.1
23.94 24.80 23.94 442,200 0 0 0
VGT
11.6
11.6
11.55 11.74 11.17 631,300 0 0 0
VGV
42
42
42 42 41 28,400 0 0 0
VHC
54.8
54.8
55.20 55.40 54.60 567,800 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHE
3.8
3.8
3.90 3.90 3.70 185,300 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 55,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 0 0 0 0
VHM
44.5
44.5
45.64 46.22 43.86 5,413,200 0 0 0
VIB
14.8
14.8
15.15 15.20 14.85 7,099,200 0 0 0
VIC
142.9
142.9
143.80 147 140 5,214,800 0 0 0
VID
5
5
5 5 4.99 4,500 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.6
14.6
14.84 14.84 14.65 200 0 0 0
VIG
5.6
5.6
5.60 5.80 5.60 96,000 0 0 0
VIM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
VIN
16.3
16.3
16.34 16.34 16.34 0 0 0 0
VIP
11.0
11.0
11.13 11.13 10.95 156,100 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
16.9
16.9
16.07 16.92 16.07 300 0 0 0
VIW
16
16
16.30 17.90 15.80 21,000 0 0 0
VIX
17.5
17.5
17.57 17.98 17.17 35,419,500 0 0 0
VJC
143.1
143.1
141.54 143.85 140.77 1,403,500 0 0 0
VLA
8.4
8.4
8.44 8.44 8.44 500 0 0 0
VLB
44.9
44.9
44.58 45.22 44.31 34,600 0 0 0
VLC
14
14
13.70 14.20 13.70 463,100 0 0 0
VLG
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
28.6
28.6
28.61 28.61 28.61 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 0 0 0 0
VMD
16.8
16.8
16.85 17.45 16.75 4,200 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
26.0
26.0
25.98 25.98 25.98 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.4
16.4
16.42 16.42 16.42 100 0 0 0
VNB
16.9
16.9
17.60 17.70 16.90 50,800 0 0 0
VNC
34.2
34.2
34.22 34.22 34.22 0 0 0 0
VND
17.7
17.7
17.70 17.95 17.50 9,804,800 0 0 0
VNF
13.7
13.7
13.72 13.72 13.72 3,000 0 0 0
VNG
7.6
7.6
6.85 7.60 6.85 15,600 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.2
8.2
8.20 8.20 8.20 5,600 0 0 0
VNL
21.3
21.3
21.73 21.73 21.16 3,300 0 0 0
VNM
60.0
60.0
58.39 60.61 58.39 4,242,600 0 0 0
VNP
19.0
19.0
20.01 20.01 18.77 134,800 0 0 0
VNR
18.4
18.4
18.29 18.47 18.29 3,200 0 0 0
VNS
9.3
9.3
9.07 9.26 9.07 4,400 0 0 0
VNT
27.1
27.1
27.10 27.10 27.10 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
360.8
360.8
360.80 360.80 360.80 0 0 0 0
VOS
12.3
12.3
12.35 12.60 12.30 855,000 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
27.0
27.0
26.14 27.02 26.14 18,306,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
24.0
24.0
23.95 23.95 23.95 0 0 0 0
VPG
5.6
5.6
5.60 5.75 5.60 131,800 0 0 0
VPH
4.8
4.8
4.86 4.86 4.70 15,600 0 0 0
VPI
53.6
53.6
50.91 53.82 50.91 2,037,800 0 0 0
VPL
78.8
78.8
80.50 84.90 78.80 1,445,300 0 0 0
VPR
8.5
8.5
8.49 8.49 8.49 0 0 0 0
VPS
8.9
8.9
9.39 9.39 8.92 10,400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VRC
13.5
13.5
14.20 14.20 13.50 433,200 0 0 0
VRE
27.9
27.9
26.51 28.34 26.51 11,731,800 0 0 0
VRG
16.7
16.7
16.89 16.89 16.70 4,400 0 0 0
VSA
19.3
19.3
19.31 19.31 19.31 400 0 0 0
VSC
19.6
19.6
19.70 20.05 19.50 4,952,100 0 0 0
VSE
9
9
8.70 9.20 8.70 1,000 0 0 0
VSF
24
24
25.40 25.40 24 22,500 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 1,300 0 0 0
VSI
24.0
24.0
23.71 24.29 23.62 5,900 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
VSN
15.7
15.7
16.54 16.54 15.75 400 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.6
2.6
2.80 2.80 2.60 38,100 0 0 0
VTB
18.5
18.5
18.50 18.50 18.50 8,700 0 0 0
VTC
13.7
13.7
13.72 13.72 13.72 2,300 0 0 0
VTD
6.6
6.6
6.60 6.60 6.50 48,400 0 0 0
VTE
9.6
9.6
9.53 9.73 9.14 38,800 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.3
8.3
8.30 8.30 8.30 600 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
36.6
36.6
36.57 36.57 36.20 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.42 10.42 10.33 152,100 0 0 0
VTP
61.7
61.7
60.68 61.93 60.55 236,700 0 0 0
VTQ
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VTR
13
13
13.10 13.30 12.90 23,900 0 0 0
VTV
13.4
13.4
13.40 13.60 13.30 72,000 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,303,000 0 0 0
VUA
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.2
9.2
9.20 9.20 9.20 400 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
10
10
10 10 10 0 0 0 0
WCS
284
284
280.10 284 280.10 1,400 0 0 0
WSB
60.6
60.6
60.63 60.63 60.63 100 0 0 0
WSS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 100 0 0 0
X20
11.4
11.4
11.44 11.44 11.35 2,500 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
17.1
17.1
17.12 17.12 17.12 0 0 0 0
XLV
11.7
11.7
11.72 11.72 11.72 0 0 0 0
XMC
9.6
9.6
10 10 9.60 25,300 0 0 0
XMD
6.2
6.2
6.20 6.20 6.20 0 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 0 0 0 0
XPH
15.4
15.4
16.40 16.40 14.30 14,800 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10 10.30 10 1,200 0 0 0
YEG
11.0
11.0
11.17 11.36 10.93 1,493,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^VN30
1,869.8
1,869.8
1,868.60 1,889.48 1,856.30 239,066,320 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |