DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/12/2025

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 19/12/2025

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
35.0
35.0
35.02 35.02 35.02 0 0 0 0
AAA
7.7
7.7
7.81 7.81 7.68 1,250,900 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 1,322,600 0 0 0
AAM
6.6
6.6
6.71 6.71 6.52 3,700 0 0 0
AAS
8.3
8.3
8.30 8.40 8.30 227,100 0 0 0
AAT
3.4
3.4
3.43 3.44 3.32 46,200 0 0 0
ABB
12.5
12.5
12.43 12.51 12.28 2,337,100 0 0 0
ABC
12
12
12 12.20 11.70 79,300 0 0 0
ABI
19.9
19.9
19.90 20.10 19.80 18,800 0 0 0
ABR
12.9
12.9
12.91 12.91 12.91 0 0 0 0
ABS
3.3
3.3
3.30 3.31 3.25 82,700 0 0 0
ABT
64.9
64.9
65.57 65.57 64.80 3,300 0 0 0
ABW
11.7
11.7
11.70 11.70 11.40 402,300 0 0 0
ACB
20.6
20.6
20.59 20.72 20.55 3,538,700 0 0 0
ACC
13.9
13.9
13.70 13.90 13.50 49,400 0 0 0
ACE
39.2
39.2
39.17 39.17 39.17 0 0 0 0
ACL
13.5
13.5
14.08 14.37 13.51 14,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 116,900 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
ACV
51.5
51.5
52.50 52.60 51.10 1,130,000 0 0 0
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
9
9
9.10 9.10 9 2,200 0 0 0
ADS
7.2
7.2
7.22 7.22 7.10 4,400 0 0 0
AG1
10.7
10.7
10.67 10.67 10.67 200 0 0 0
AGF
2
2
2 2 2 7,300 0 0 0
AGG
13.1
13.1
13.09 13.14 12.91 286,700 0 0 0
AGP
34.6
34.6
34.73 34.82 34.46 2,600 0 0 0
AGR
16.6
16.6
16.40 16.80 16.15 1,645,600 0 0 0
AGX
130.2
130.2
130.24 130.24 130.24 0 0 0 0
AIC
9.5
9.5
9.10 9.50 9.10 4,000 0 0 0
AIG
43.1
43.1
38.67 44.27 38.67 177,400 0 0 0
ALT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
ALV
7.3
7.3
7 7.40 7 14,700 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
8.1
8.1
7.70 8.10 7.70 1,600 0 0 0
AMP
15.7
15.7
15.70 15.90 15.70 5,600 0 0 0
AMS
7.7
7.7
7.60 7.70 7.40 183,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.1
27.1
27.35 27.35 27.05 505,200 0 0 0
APF
34.7
34.7
34.66 34.83 34.23 16,400 0 0 0
APG
10.6
10.6
10.45 10.55 10.30 133,300 0 0 0
APH
6.4
6.4
6.50 6.50 6.39 457,600 0 0 0
API
6.8
6.8
6.70 6.90 6.60 72,500 0 0 0
APL
11.7
11.7
11.04 11.68 10.95 600 0 0 0
APP
5.1
5.1
5.20 5.20 4.90 13,200 0 0 0
APS
7.1
7.1
7.10 7.20 7 441,300 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
16.9
16.9
16.90 16.90 16.90 100 0 0 0
ASM
6.6
6.6
6.62 6.65 6.56 412,800 0 0 0
ASP
4.7
4.7
4.68 4.68 4.62 5,200 0 0 0
AST
63.3
63.3
63.19 63.93 62.54 12,800 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 52,800 0 0 0
ATG
9.5
9.5
10.10 10.40 9.50 141,500 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
50.5
50.5
51.00 51.00 49.51 1,500 0 0 0
AVG
10
10
10 10.10 9.90 46,500 0 0 0
BAB
10.5
10.5
10.53 10.62 10.53 7,100 0 0 0
BAF
31.9
31.9
32.27 32.73 31.91 4,166,700 0 0 0
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
35.2
35.2
35.31 35.31 35.03 500 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 0 0 0 0
BBM
8.2
8.2
8.19 8.19 8.19 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.3
11.3
11.32 11.41 11.32 1,100 0 0 0
BCA
14
14
15 15 13.70 49,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.80 7.80 7.60 16,700 0 0 0
BCE
8.3
8.3
8.29 8.29 7.83 434,500 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 300 0 0 0
BCM
60.3
60.3
60.26 60.75 60.16 102,100 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 6,000 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 100 0 0 0
BDT
9.9
9.9
9.70 9.90 9.60 21,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.9
18.9
19 19 18.90 500 0 0 0
BFC
39.9
39.9
39.61 40.12 39.61 15,600 0 0 0
BGE
5
5
4.80 5.30 4.80 846,400 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
30.5
30.5
30.60 30.60 30.46 1,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
21.8
21.8
21.35 21.80 21.30 146,800 0 0 0
BID
34.9
34.9
35.16 35.30 34.79 2,050,700 0 0 0
BIG
5.3
5.3
5.28 5.37 5.11 124,000 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
15.8
15.8
15.85 15.93 15.39 24,500 0 0 0
BKG
2.9
2.9
2.96 2.98 2.93 113,700 0 0 0
BLI
9.6
9.6
9.60 9.60 9.60 0 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 22.50 100 0 0 0
BMC
15.2
15.2
15.35 15.35 15.20 8,200 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
17.2
17.2
17.08 17.23 16.94 163,100 0 0 0
BMJ
11.4
11.4
10.40 11.40 8.80 32,800 0 0 0
BMK
14.3
14.3
14.30 14.30 14.30 100 0 0 0
BMP
164.6
164.6
174.23 174.23 163.17 343,200 0 0 0
BMS
12.2
12.2
12.13 12.23 12.04 101,700 0 0 0
BMV
6.1
6.1
6.10 6.10 6.10 100 0 0 0
BNA
6.9
6.9
7 7 6.80 110,700 0 0 0
BNW
24.1
24.1
26.89 26.89 24.11 1,400 0 0 0
BOT
1.9
1.9
1.80 1.90 1.80 423,300 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.3
4.3
3.80 4.30 3.60 2,600 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 100 0 0 0
BRR
17.3
17.3
15.92 17.26 15.92 7,400 0 0 0
BRS
19.3
19.3
19.37 19.37 19.28 300 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 1,300 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
34.9
34.9
34.41 34.91 34.14 541,100 0 0 0
BSL
9.5
9.5
9.01 9.48 9.01 400 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 100 0 0 0
BSR
15.8
15.8
14.98 15.77 14.63 24,803,500 0 0 0
BT1
12.1
12.1
12.10 12.10 12.10 100 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 7,700 0 0 0
BTD
15.5
15.5
15 15.50 15 5,000 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.2
23.2
24.65 24.65 22.83 13,900 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.0
9.0
8.98 9 8.98 15,000 0 0 0
BTS
5.4
5.4
5.40 5.40 5.40 0 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 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
52.0
52.0
52.03 52.03 52.03 0 0 0 0
BVG
2.6
2.6
2.70 2.80 2.60 51,100 0 0 0
BVH
54
54
53.40 54.10 52.30 339,400 0 0 0
BVL
14.2
14.2
14.17 14.17 14.17 0 0 0 0
BVN
16.3
16.3
16.30 16.30 14.60 400 0 0 0
BVS
30.5
30.5
30.30 30.80 30.20 142,800 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.8
41.8
42.79 42.84 41.84 170,500 0 0 0
BWS
32.7
32.7
32.71 32.71 32.71 3,000 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
12.2
12.2
12.29 12.54 12.24 53,200 0 0 0
C47
9
9
9 9 9 6,200 0 0 0
C4G
8.7
8.7
8.80 9.10 8.70 1,668,600 0 0 0
C69
13
13
13.20 13.20 12.70 290,700 0 0 0
C92
3.7
3.7
4.30 4.30 3.70 2,400 0 0 0
CAD
0.5
0.5
0.50 0.60 0.50 6,200 0 0 0
CAG
6.9
6.9
6.80 7 6.80 3,400 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.2
37.2
37.03 37.40 36.93 8,300 0 0 0
CAT
18.4
18.4
18.27 19.14 18.27 35,500 0 0 0
CBI
14.9
14.9
13 14.90 13 4,000 0 0 0
CBS
27.6
27.6
27.60 27.60 27.60 300 0 0 0
CC1
30.5
30.5
32.29 32.38 30.48 900 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
5.6
5.6
5.53 5.58 5.50 50,800 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
12.1
12.1
11.43 12.10 11.43 200 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
16.3
16.3
16.23 16.43 16.02 198,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.19 32.19 32.19 100 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 49,000 0 0 0
CDP
10.6
10.6
10.46 10.92 10.18 60,000 0 0 0
CDR
6
6
6.30 6.30 5.80 3,400 0 0 0
CEN
2.2
2.2
2.30 2.30 2.20 18,200 0 0 0
CEO
21.5
21.5
21.24 21.62 21.14 6,824,800 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
19.8
19.8
19.80 19.80 19.80 100 0 0 0
CGV
3
3
3 3 3 0 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
26.6
26.6
26.65 26.83 26.61 17,400 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
6.3
6.3
6.60 6.60 6.20 5,300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.20 3,000 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
9.1
9.1
9.11 9.11 8.91 3,600 0 0 0
CII
23.5
23.5
23.50 23.70 23.15 9,242,500 0 0 0
CIP
2.5
2.5
2.50 2.50 2.50 5,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.1
38.1
38.21 38.21 38.13 600 0 0 0
CKD
21.5
21.5
21.55 21.55 21.55 0 0 0 0
CKG
10.9
10.9
10.95 10.95 10.85 31,400 0 0 0
CKV
15.5
15.5
15.50 15.50 15.50 500 0 0 0
CLC
50.1
50.1
50.09 50.09 50.09 5,300 0 0 0
CLH
19.0
19.0
19.15 19.15 18.97 3,400 0 0 0
CLL
28.0
28.0
27.91 28.09 27.91 14,800 0 0 0
CLM
52.1
52.1
52.09 52.09 52.09 0 0 0 0
CLW
41.3
41.3
41.26 41.26 41.26 0 0 0 0
CLX
14.9
14.9
14.78 14.88 14.78 142,700 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.5
20.5
20.52 20.52 20.52 100 0 0 0
CMF
408.2
408.2
394.34 409.16 394.34 600 0 0 0
CMG
32
32
32.23 32.23 31.36 171,300 0 0 0
CMI
0.8
0.8
0.80 0.90 0.70 5,500 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
24
24
23.10 24 23.10 200 0 0 0
CMN
28.6
28.6
33.33 33.33 27.33 21,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.2
7.2
7.23 7.41 7.13 7,400 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.3
6.3
6.35 6.48 6.31 83,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 200 0 0 0
CNG
24.6
24.6
24.50 24.95 24.45 2,700 0 0 0
CNN
48.7
48.7
48.74 48.74 48.74 0 0 0 0
CNT
8
8
8 8 8 400 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
8.3
8.3
8 8.30 8 1,100 0 0 0
CPC
16.1
16.1
16.06 16.06 16.06 1,000 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 2,600 0 0 0
CQN
30.2
30.2
30.23 30.23 30.04 8,900 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.4
9.4
9.20 9.44 9.06 1,423,900 0 0 0
CRE
8.9
8.9
8.82 9 8.81 389,600 0 0 0
CSC
16.2
16.2
16.27 16.27 15.64 10,300 0 0 0
CSI
27
27
27.20 27.20 27 1,800 0 0 0
CSM
12.9
12.9
12.70 12.85 12.70 144,100 0 0 0
CSV
28
28
27.95 28.90 27.70 465,900 0 0 0
CT3
5.3
5.3
5.40 5.70 5.30 32,700 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 1,200 0 0 0
CTD
71.9
71.9
73.47 73.47 71.75 379,000 0 0 0
CTF
19.6
19.6
19.70 19.70 19 356,700 0 0 0
CTG
33.9
33.9
33.83 34.08 33.53 7,234,100 0 0 0
CTI
20.6
20.6
20.55 20.64 20.36 154,100 0 0 0
CTP
10.2
10.2
10.50 11.20 10.10 50,300 0 0 0
CTR
73.4
73.4
73.16 73.51 73.07 153,700 0 0 0
CTS
26.3
26.3
26.52 26.52 25.98 546,800 0 0 0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
21.9
21.9
21.99 21.99 21.90 1,300 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
D11
9.8
9.8
10.02 10.02 9.75 600 0 0 0
D2D
34.6
34.6
34.60 34.80 34.55 27,300 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.5
16.5
16.49 16.49 16.49 100 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.76 3.85 3.73 40,800 0 0 0
DAS
9.8
9.8
9.10 10 9.10 1,600 0 0 0
DAT
8.9
8.9
8.85 8.85 8.85 900 0 0 0
DBC
24.6
24.6
25.23 25.23 24.57 8,333,300 0 0 0
DBD
46.6
46.6
46.56 47.04 46.08 46,200 0 0 0
DBM
20.7
20.7
20.70 20.70 20.70 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
DC1
5.7
5.7
5.70 5.70 5.70 100 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 200 0 0 0
DC4
9.7
9.7
9.82 9.82 9.55 186,000 0 0 0
DCF
31.7
31.7
31.70 31.70 31.70 500 0 0 0
DCG
11.1
11.1
11.06 11.06 11.06 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
40.4
40.4
40.30 40.35 39.60 322,200 0 0 0
DCM
30.2
30.2
30.21 30.44 30.11 738,800 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 100 0 0 0
DCS
1
1
1 1 1 187,700 0 0 0
DCT
0.8
0.8
1 1 0.80 37,400 0 0 0
DDB
10
10
10.30 10.30 10 28,300 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2.10 2.10 2 5,100 0 0 0
DDN
7.7
7.7
7.70 7.70 7.70 0 0 0 0
DDV
23.4
23.4
23.26 23.63 23.17 268,300 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
DFF
0.8
0.8
0.90 0.90 0.80 3,623,500 0 0 0
DGC
60.1
60.1
59.64 68.45 59.64 36,714,200 0 0 0
DGT
4.4
4.4
4.50 4.60 4.40 59,100 0 0 0
DGW
40.2
40.2
40.05 40.15 39.25 1,362,100 0 0 0
DHA
60.7
60.7
61.18 62.02 59.95 141,700 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 1,400 0 0 0
DHC
30.2
30.2
28.81 30.27 28.81 521,200 0 0 0
DHD
24.6
24.6
24.33 24.63 24.33 400 0 0 0
DHG
96.1
96.1
96.00 96.19 95.71 40,300 0 0 0
DHM
6.1
6.1
6.14 6.14 6.12 700 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.4
11.4
11.45 11.45 11.45 0 0 0 0
DHT
72.8
72.8
71 72.80 69 19,200 0 0 0
DIC
1
1
1 1.10 1 237,000 0 0 0
DID
3.9
3.9
4 4 3.90 2,200 0 0 0
DIG
16.9
16.9
16.98 17.17 16.65 8,098,700 0 0 0
DIH
9.9
9.9
9.65 9.91 9.57 5,200 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.60 5.60 5.40 628,700 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.68 2.70 2.61 1,739,300 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
57.12 57.21 55.58 800 0 0 0
DMN
4.9
4.9
4.43 4.93 4.43 1,800 0 0 0
DNA
23.9
23.9
23.87 23.87 23.87 1,000 0 0 0
DNC
46.3
46.3
46.32 46.32 46.32 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 0 0 0 0
DNH
37.0
37.0
36.99 36.99 36.99 100 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
20.1
20.1
20.10 20.10 20.10 600 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 2,200 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
33.4
33.4
33.37 33.37 33.37 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.1
48.1
48.14 48.24 44.49 104,400 0 0 0
DPG
39.9
39.9
40.09 40.33 39.69 183,300 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.1
21.1
20.88 21.07 20.60 2,647,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
36.8
36.8
37 37 36.75 163,500 0 0 0
DQC
9.8
9.8
9.79 9.79 9.79 100 0 0 0
DRC
14.3
14.3
14.41 14.51 14.27 130,100 0 0 0
DRG
8.7
8.7
8.72 8.72 8.33 5,300 0 0 0
DRH
2.4
2.4
2.42 2.45 2.39 252,500 0 0 0
DRI
12.4
12.4
12.40 12.60 12.30 334,100 0 0 0
DRL
45.3
45.3
45.40 45.45 45.20 11,600 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.6
23.6
23.04 23.67 23.04 416,600 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 2,800 0 0 0
DSN
39.6
39.6
39.71 40.30 39.58 10,000 0 0 0
DSP
18.4
18.4
18.40 18.40 18.40 300 0 0 0
DST
9.1
9.1
8.90 9.20 8.90 8,600 0 0 0
DTA
3.9
3.9
3.90 3.90 3.81 31,600 0 0 0
DTD
14.7
14.7
14.86 14.86 14.59 102,600 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 2.40 33,800 0 0 0
DTK
11.3
11.3
11.29 11.67 11.29 2,200 0 0 0
DTL
13.4
13.4
13.20 13.40 13.15 5,500 0 0 0
DTP
90.0
90.0
89.28 93.54 89.20 600 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 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 1.70 59,100 0 0 0
DVM
6
6
6 6.10 6 181,900 0 0 0
DVN
19.7
19.7
19.93 19.93 19.56 36,500 0 0 0
DVP
61.6
61.6
60.77 61.58 60.68 6,000 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 0 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.6
15.6
15.13 15.61 15 15,569,500 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.60 91,400 0 0 0
DXS
9.4
9.4
9.26 9.40 9.12 2,694,900 0 0 0
DXV
3.7
3.7
3.77 3.77 3.70 3,500 0 0 0
E12
5.2
5.2
4.90 5.20 4.90 1,400 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 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
38.6
38.6
38.50 39 38 28,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EIB
21.5
21.5
21.50 21.60 21.25 4,525,600 0 0 0
EIC
24.2
24.2
24.19 24.19 24.19 0 0 0 0
EID
20.4
20.4
21.08 21.08 20.43 5,900 0 0 0
EIN
3
3
3 3 2.90 6,000 0 0 0
ELC
22.8
22.8
22.38 23 22.38 808,800 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
18.1
18.1
20.07 20.07 18.08 5,900 0 0 0
EVE
9.2
9.2
9.25 9.30 9.25 5,500 0 0 0
EVF
11.3
11.3
11.30 11.35 11.15 1,518,800 0 0 0
EVG
8.3
8.3
8.46 8.46 8.23 580,000 0 0 0
EVS
5.9
5.9
5.90 6 5.90 105,900 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
3.42 3.42 3.32 48,100 0 0 0
FCN
16.3
16.3
16.65 16.65 16.30 1,447,200 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 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
16.6
16.6
19.49 19.49 16.57 12,000 0 0 0
FID
2.2
2.2
2.20 2.20 2.10 1,329,700 0 0 0
FIR
8.0
8.0
8.18 8.20 7.90 174,400 0 0 0
FIT
4.9
4.9
4.95 4.98 4.87 1,379,600 0 0 0
FMC
33.6
33.6
33.66 33.90 33.28 8,100 0 0 0
FOC
55.6
55.6
55.58 55.58 55.58 1,600 0 0 0
FOX
62.3
62.3
62 64 62 45,900 0 0 0
FPT
93.9
93.9
94 95 93.60 4,492,600 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 0 0 0 0
FRT
137.1
137.1
135.90 137.14 134.67 451,800 0 0 0
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
38.9
38.9
38.89 39.98 38.80 5,100 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 0.60 229,800 0 0 0
FTS
30.5
30.5
28.63 30.46 28.45 4,139,500 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 105,200 0 0 0
G36
8.9
8.9
8.70 8.90 8.70 385,600 0 0 0
GAS
64
64
63.60 64 63 658,000 0 0 0
GCB
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GCF
31
31
30 32.40 29.90 176,600 0 0 0
GDA
16.4
16.4
16.70 16.70 16.40 89,900 0 0 0
GDT
17.8
17.8
17.82 17.87 17.74 27,500 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
13.5
13.5
13.48 13.57 13.38 176,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.8
33.8
34 34.40 33.56 9,467,200 0 0 0
GGG
3.7
3.7
2.90 3.90 2.90 17,800 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
13.8
13.8
13.95 13.95 13.60 79,500 0 0 0
GKM
1.8
1.8
1.90 2.10 1.80 1,133,100 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.40 22.60 22 5,500 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
48
48
48 48 48 0 0 0 0
GMD
57.8
57.8
56.75 57.82 56.36 721,500 0 0 0
GMH
8.0
8.0
7.42 7.96 7.42 700 0 0 0
GMX
12.8
12.8
12.84 12.84 12.84 0 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 20,300 0 0 0
GSM
27.4
27.4
27.31 27.40 26.95 1,400 0 0 0
GSP
9.5
9.5
9.59 9.59 9.55 37,300 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
90
90
109 109.40 90 14,400 0 0 0
GTS
10.1
10.1
10.14 10.14 10.14 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
26.5
26.5
26.50 26.75 26.45 855,000 0 0 0
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
9
9
9 9 9 0 0 0 0
HAC
8.9
8.9
9 9 8.90 700 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 100 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
18.1
18.1
17.55 18.10 17.50 16,872,000 0 0 0
HAH
55.2
55.2
55.43 55.81 55.04 711,200 0 0 0
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 0 0 0 0
HAP
7.8
7.8
7.69 7.80 7.69 14,400 0 0 0
HAR
4.1
4.1
4.18 4.20 4.09 316,400 0 0 0
HAS
8
8
8 8 8 100 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 200 0 0 0
HAV
3.8
3.8
3.90 3.90 3.80 500 0 0 0
HAX
10.6
10.6
10.60 10.70 10.50 296,600 0 0 0
HBC
6.5
6.5
6.60 6.60 6.40 1,625,700 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 0 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 0 0 0 0
HBS
4.4
4.4
4.50 4.50 4.40 41,600 0 0 0
HC1
13
13
13 13 13 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 1,500 0 0 0
HCC
22.6
22.6
19.88 22.56 19.88 34,100 0 0 0
HCD
6.1
6.1
6.08 6.08 6.08 200 0 0 0
HCI
11
11
11 11 11 300 0 0 0
HCM
19.6
19.6
19.42 19.76 19.42 8,597,600 0 0 0
HCT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD2
13.5
13.5
12.50 13.50 12.10 1,500 0 0 0
HD6
10.5
10.5
10.40 10.67 10.40 18,300 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 800 0 0 0
HDA
5.5
5.5
5.73 5.73 5.55 2,000 0 0 0
HDB
26.0
26.0
25.60 26 25.45 21,301,200 0 0 0
HDC
21.0
21.0
20.74 21.13 20.61 2,378,800 0 0 0
HDG
25.2
25.2
25.67 25.84 25.18 1,445,800 0 0 0
HDM
35.2
35.2
34.98 35.25 34.79 3,600 0 0 0
HDP
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
30.8
30.8
30.75 31.60 30.75 700 0 0 0
HEJ
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HEP
14.8
14.8
15 15 14.80 800 0 0 0
HES
13.6
13.6
13.59 13.59 13.59 0 0 0 0
HEV
8
8
8 8 8 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 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
220.5
220.5
220.52 220.52 220.06 2,200 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
135.8
135.8
123.90 135.80 123.90 800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.4
10.4
10.38 10.56 10.33 393,400 0 0 0
HHS
13.4
13.4
13.30 13.40 13.10 1,047,200 0 0 0
HHV
12.9
12.9
13.16 13.21 12.83 4,296,500 0 0 0
HID
7.8
7.8
8.95 8.95 7.79 3,735,000 0 0 0
HII
6.2
6.2
6.83 6.83 6.18 571,700 0 0 0
HIO
7.2
7.2
6.90 7.20 6.90 3,100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 17,900 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 100 0 0 0
HKB
0.6
0.6
0.60 0.60 0.50 37,100 0 0 0
HKT
10.9
10.9
10.10 10.87 10.10 1,100 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
340.8
340.8
340.76 340.76 340.76 0 0 0 0
HLC
13.9
13.9
14.21 14.21 13.66 16,300 0 0 0
HLD
18.6
18.6
18.98 18.98 18.50 47,800 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 11 500 0 0 0
HMC
10.8
10.8
10.83 10.92 10.64 5,100 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.8
9.8
9.80 9.80 9.80 100 0 0 0
HMH
15.1
15.1
15.09 15.09 15.09 0 0 0 0
HMR
11.6
11.6
11.30 11.60 11.20 1,900 0 0 0
HMS
34.8
34.8
34.80 34.80 34.70 6,000 0 0 0
HNB
11.9
11.9
11.29 11.86 10.81 12,300 0 0 0
HND
10.5
10.5
10.60 10.60 10.40 20,600 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 5.80 5.70 918,400 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8.1
8.1
8.10 8.10 8 329,400 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
5
5
5 5 4.90 6,500 0 0 0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.6
16.6
16.60 16.60 16.60 200 0 0 0
HPG
24.3
24.3
24 24.27 24 29,580,600 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
72.8
72.8
72.81 72.81 72.81 0 0 0 0
HPT
24.3
24.3
25.34 25.34 24.26 200 0 0 0
HPW
21
21
21 21 21 200 0 0 0
HPX
4.8
4.8
4.76 4.80 4.72 885,400 0 0 0
HQC
3.1
3.1
3.11 3.13 3.10 4,288,800 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
24.2
24.2
24.15 24.15 24.15 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.2
12.2
12.04 12.23 12 1,961,200 0 0 0
HSL
7.6
7.6
7.61 7.80 7.50 1,428,000 0 0 0
HSM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 0 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 10,400 0 0 0
HT1
15.0
15.0
14.89 15.09 14.79 199,700 0 0 0
HTC
30.4
30.4
30.41 30.41 30.41 100 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 1,000 0 0 0
HTG
35.4
35.4
35.60 35.64 35.39 11,300 0 0 0
HTI
21.6
21.6
21.43 21.62 21.25 20,100 0 0 0
HTL
22.8
22.8
23 23 22.80 2,200 0 0 0
HTM
9.5
9.5
10.50 10.70 9.50 13,000 0 0 0
HTN
6.0
6.0
5.87 6.03 5.87 81,100 0 0 0
HTP
1.5
1.5
1.70 1.70 1.50 572,500 0 0 0
HTT
1.7
1.7
1.50 1.70 1.50 1,800 0 0 0
HTV
11.0
11.0
11.01 11.01 11.01 0 0 0 0
HU1
6.4
6.4
6.39 6.40 6.38 3,800 0 0 0
HU4
10.1
10.1
10.13 10.13 10.13 3,900 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 2,000 0 0 0
HUB
13.5
13.5
13.37 13.54 13.37 7,100 0 0 0
HUG
28.9
28.9
28.90 28.90 28.90 100 0 0 0
HUT
17
17
17 17 16.50 1,612,000 0 0 0
HVA
17.5
17.5
17.50 17.80 16.80 10,800 0 0 0
HVH
12.6
12.6
12.95 13 12.55 131,400 0 0 0
HVN
25.7
25.7
26.50 26.50 25.70 2,623,000 0 0 0
HVT
27.8
27.8
27.68 27.88 27.49 14,700 0 0 0
HWS
13.9
13.9
15.67 15.67 13.70 300 0 0 0
IBD
9.4
9.4
9.44 9.44 9.44 0 0 0 0
ICC
49.9
49.9
49.90 49.90 49.90 0 0 0 0
ICF
3.1
3.1
3.10 3.10 2.90 1,800 0 0 0
ICG
16.7
16.7
16.20 16.70 15.80 1,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.0
34.0
35.27 35.27 34.00 4,800 0 0 0
ICT
17.0
17.0
17.63 17.63 16.35 92,800 0 0 0
IDC
32.5
32.5
31.68 32.46 31.41 1,274,200 0 0 0
IDI
6.9
6.9
6.91 6.96 6.84 196,300 0 0 0
IDJ
5
5
5 5.10 4.90 401,300 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
23.04 23.04 22.87 300 0 0 0
IFS
18.2
18.2
19.15 19.15 16.87 2,500 0 0 0
IJC
10.3
10.3
10.38 10.42 10.28 3,383,100 0 0 0
ILA
6.9
6.9
6.70 7 6.40 3,000 0 0 0
ILB
23.6
23.6
23.07 24.19 22.98 15,900 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
19.1
19.1
19.20 19.20 16.10 78,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.2
49.2
48.19 49.76 47.89 99,600 0 0 0
IN4
34.5
34.5
34.52 34.52 34.52 0 0 0 0
INC
19.6
19.6
19.60 19.60 19.60 0 0 0 0
INN
41.7
41.7
40.80 41.70 40.40 700 0 0 0
IPA
16.5
16.5
16.61 16.61 16.26 65,500 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 2,000 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
35.2
35.2
35.25 35.25 35.25 100 0 0 0
ITC
12.5
12.5
12.50 12.50 12.27 20,300 0 0 0
ITD
13.6
13.6
13.64 14.04 13.40 477,200 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 22,800 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 700 0 0 0
IVS
8.6
8.6
8.55 8.75 8.45 99,100 0 0 0
JOS
0.9
0.9
0.90 1 0.90 5,400 0 0 0
JVC
6.5
6.5
6.56 6.59 6.50 74,500 0 0 0
KBC
34.3
34.3
34.20 34.30 33.75 1,921,600 0 0 0
KCB
9.6
9.6
9.61 9.70 9.51 3,800 0 0 0
KDC
51.6
51.6
50.59 51.57 50.49 310,300 0 0 0
KDH
32.7
32.7
32.10 32.70 31.85 4,196,200 0 0 0
KDM
23
23
23.10 23.50 23 30,600 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 2,000 0 0 0
KHD
14.4
14.4
14.10 14.36 14.10 400 0 0 0
KHG
7.1
7.1
7.06 7.09 7 8,029,600 0 0 0
KHP
11.5
11.5
11.54 11.54 11.40 5,300 0 0 0
KHS
13.7
13.7
13.56 13.72 13.40 15,200 0 0 0
KHW
24.2
24.2
24.19 24.19 24.19 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 1,500 0 0 0
KKC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
KMR
3.0
3.0
2.95 2.97 2.95 500 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
37.5
37.5
37 37.50 36.85 419,300 0 0 0
KSB
18.6
18.6
18.60 18.60 18.15 1,383,100 0 0 0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
72.6
72.6
73 74.80 68.50 24,200 0 0 0
KST
13.1
13.1
13.10 13.10 13.10 0 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
26.2
26.2
26.15 26.73 26.15 2,300 0 0 0
KTS
32.6
32.6
33.06 34.63 31.79 4,400 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.1
23.1
22.71 23.09 22.71 1,100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,000 0 0 0
L14
29
29
29.10 29.50 28.80 62,500 0 0 0
L18
20.1
20.1
20 20.08 20 20,300 0 0 0
L40
40.7
40.7
40.68 41.36 40.45 34,700 0 0 0
L45
2
2
2 2 2 300 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.46 17.55 17.46 1,900 0 0 0
LAI
12.3
12.3
12.08 12.33 12.08 5,500 0 0 0
LAS
15.7
15.7
15.70 15.90 15.70 62,900 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
34.9
34.9
35.13 35.13 34.55 23,700 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
10.26 10.26 9.89 2,762,800 0 0 0
LCM
0.9
0.9
0.90 1 0.90 119,500 0 0 0
LDG
4.4
4.4
4.52 4.52 4.40 2,126,400 0 0 0
LDP
11.3
11.3
11.50 11.50 11.10 11,400 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 100 0 0 0
LG9
6.5
6.5
6.50 6.50 6.50 0 0 0 0
LGC
63.6
63.6
63.60 63.60 63.60 0 0 0 0
LGL
6.5
6.5
6.54 6.59 6.21 436,800 0 0 0
LHC
57.4
57.4
55.55 57.45 55.50 13,900 0 0 0
LHG
26.8
26.8
26.69 26.82 26.59 16,300 0 0 0
LIC
25
25
25.10 25.10 25 4,300 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 99,200 0 0 0
LIX
33.0
33.0
33.10 33.10 32.58 21,300 0 0 0
LKW
31.0
31.0
31.16 31.16 30.98 4,000 0 0 0
LLM
15.8
15.8
15.20 15.80 15.20 6,400 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
7.1
7.1
7.10 7.10 7.10 600 0 0 0
LMH
1.2
1.2
1.20 1.30 1.10 483,700 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 600 0 0 0
LPB
43.5
43.5
44 46.80 43.50 1,371,800 0 0 0
LPT
6
6
6 6 6 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31
31
31.50 32 31 50,800 0 0 0
LSS
8.6
8.6
8.50 8.58 8.50 114,500 0 0 0
LTC
2.4
2.4
2.20 2.40 2.10 600 0 0 0
M10
20.3
20.3
20.36 20.36 20.27 2,200 0 0 0
MA1
33.2
33.2
33.20 33.20 33.20 100 0 0 0
MAC
11.5
11.5
11.82 11.82 11.55 7,300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
19.8
19.8
19.74 19.78 19.62 10,343,600 0 0 0
MBG
3.2
3.2
3.30 3.40 3.20 279,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.0
20.0
19.81 20.12 19.74 2,368,700 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 8,200 0 0 0
MCM
25.5
25.5
25.53 25.53 25.14 10,000 0 0 0
MCO
6.7
6.7
6.80 6.80 6.70 2,900 0 0 0
MCP
28.4
28.4
28.50 28.50 28 15,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.42 9.33 6,100 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 4,600 0 0 0
MDG
24.5
24.5
24.48 24.48 24.48 11,800 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 500 0 0 0
MED
24
24
24 24 24 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 2,000 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
35.9
35.9
36 36 35.50 10,700 0 0 0
MGC
11.7
11.7
10.89 11.67 10.60 12,200 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
31.1
31.1
31.10 31.10 31.10 1,000 0 0 0
MHC
11.7
11.7
11.81 11.86 11.43 5,000 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.1
16.1
15.96 16.11 15.78 71,600 0 0 0
MKP
27.7
27.7
27.67 27.67 27.67 0 0 0 0
MKV
16.5
16.5
16.40 16.50 16.40 1,900 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.9
19.9
19.90 19.90 19.90 400 0 0 0
MML
36.4
36.4
37.10 37.30 35.90 107,400 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.3
16.3
16.50 16.50 16.30 15,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 10,000 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
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.6
10.6
10.46 10.71 10.42 5,507,700 0 0 0
MSH
32.6
32.6
32.57 32.67 30.34 312,700 0 0 0
MSN
75.8
75.8
74.30 75.80 74 4,350,100 0 0 0
MSR
24.8
24.8
25.46 25.95 24.48 1,340,200 0 0 0
MST
6.9
6.9
6.80 7.20 6.70 7,041,400 0 0 0
MTA
12.2
12.2
12.67 12.87 11.68 11,600 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 6.72 500 0 0 0
MTH
22.7
22.7
22.67 22.67 22.67 3,400 0 0 0
MTL
6
6
5 6 5 400 0 0 0
MTP
13.8
13.8
13.84 13.84 13.84 0 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
15
15
15 15 15 200 0 0 0
MVB
15.9
15.9
16 16.10 15.50 5,800 0 0 0
MVC
15.5
15.5
16.18 16.28 15.33 323,400 0 0 0
MVN
44.1
44.1
42 44.30 40 2,000 0 0 0
MWG
81.6
81.6
80.25 81.73 80.05 5,439,900 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
35.9
35.9
36.05 36.20 35.50 360,500 0 0 0
NAG
7.8
7.8
8.03 8.13 7.75 70,000 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34.2
34.2
34.80 34.80 34.20 200 0 0 0
NAU
11.6
11.6
11.60 11.60 11.60 200 0 0 0
NAV
16.2
16.2
16.24 16.24 16.24 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.10 19.45 19 32,200 0 0 0
NBC
8.0
8.0
7.96 8.05 7.96 26,400 0 0 0
NBE
10.7
10.7
10.66 10.66 10.57 3,300 0 0 0
NBP
7.6
7.6
7.50 7.60 7.30 1,800 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
29.2
29.2
29.13 29.23 29.13 200 0 0 0
NCG
11.5
11.5
11.80 11.80 11.30 3,100 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 4,000 0 0 0
NCT
84.5
84.5
84.62 84.62 84.07 8,200 0 0 0
ND2
32.3
32.3
32.33 32.33 32.33 1,500 0 0 0
NDC
163.6
163.6
163.57 163.57 163.57 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11
11
10.90 11 10.60 105,700 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
4.90 5 4.90 800 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 4,300 0 0 0
NED
6.8
6.8
6.70 6.80 6.70 5,600 0 0 0
NET
67.6
67.6
67.60 67.60 67.60 2,800 0 0 0
NFC
51.1
51.1
51.14 51.14 51.14 2,000 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.3
15.3
15.36 15.55 15.18 120,000 0 0 0
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
11.7
11.7
11.90 11.95 11.65 102,100 0 0 0
NHT
8.8
8.8
8.84 8.84 8.84 1,000 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
13.6
13.6
13.55 13.82 13.55 2,487,100 0 0 0
NLG
31.1
31.1
30.95 31.35 30.90 1,007,600 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
68.1
68.1
68.31 68.31 65.87 112,200 0 0 0
NNT
59.0
59.0
59.02 59.02 59.02 0 0 0 0
NO1
6.4
6.4
6.51 6.51 6.39 76,500 0 0 0
NOS
1.1
1.1
1 1.10 1 4,000 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
6.1
6.1
6.20 6.20 6 315,200 0 0 0
NSC
74.9
74.9
73.81 74.85 73.81 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.30 4.50 4.30 83,400 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.2
12.2
12 12.20 11.90 8,300 0 0 0
NT2
24.2
24.2
24 24.40 23.85 1,039,800 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
56.2
56.2
56.19 56.19 56.19 0 0 0 0
NTL
17.0
17.0
16.60 17.30 16.60 728,400 0 0 0
NTP
50.8
50.8
51.62 51.86 50.19 294,900 0 0 0
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
19.0
19.0
19.04 19.04 19.04 100 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NVB
13.5
13.5
13.70 13.70 13.50 105,800 0 0 0
NVL
12.9
12.9
12.37 12.88 12.33 7,577,000 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
8.0
8.0
7.99 7.99 7.99 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.50 2,000 0 0 0
OCB
10.4
10.4
10.35 10.43 10.35 894,000 0 0 0
OCH
6.1
6.1
6.10 6.10 5.90 21,800 0 0 0
ODE
46.1
46.1
45.80 46.10 45.80 18,500 0 0 0
OGC
3.7
3.7
3.82 3.84 3.68 1,311,200 0 0 0
OIL
10.4
10.4
10.51 10.51 10.31 457,700 0 0 0
ONE
7
7
6.90 7 6.70 196,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.1
18.1
18.24 18.24 17.91 2,600 0 0 0
ORS
13.4
13.4
13.40 13.55 13.30 672,700 0 0 0
PAC
21
21
21.23 21.36 20.82 184,800 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.4
23.4
23.67 23.67 23.13 417,300 0 0 0
PAP
25.1
25.1
26.50 26.50 25.10 1,000 0 0 0
PAS
3
3
3 3 3 4,100 0 0 0
PAT
79.4
79.4
77.13 82.10 75.85 320,700 0 0 0
PBC
6.7
6.7
6.80 6.80 6.40 52,400 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PBT
12.2
12.2
12.07 12.16 12.07 600 0 0 0
PC1
21.6
21.6
21.95 22 21.50 1,152,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCH
17.4
17.4
17.29 17.48 17.29 118,800 0 0 0
PCM
17.6
17.6
17.60 17.60 17.60 0 0 0 0
PCT
9.9
9.9
10 10 8.60 13,600 0 0 0
PDB
23.3
23.3
23.59 23.68 23.17 31,300 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
95.0
95.0
95.00 95.00 95.00 2,500 0 0 0
PDR
19.3
19.3
19.10 19.30 18.80 12,044,600 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 1,500 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
29.1
29.1
29.60 29.88 28.90 577,600 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 11,900 0 0 0
PGB
11.7
11.7
11.53 11.72 11.53 24,200 0 0 0
PGC
12.3
12.3
12.33 12.33 12.05 25,900 0 0 0
PGD
23.4
23.4
23.45 23.45 23.30 3,800 0 0 0
PGI
20.6
20.6
18.14 20.62 18.14 36,400 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 10,500 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.5
7.5
6.80 7.90 6.80 300 0 0 0
PGV
17.2
17.2
17.27 17.27 17.09 5,800 0 0 0
PHC
5.0
5.0
4.96 4.97 4.96 26,800 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
30.9
30.9
30.69 31.08 30.49 16,600 0 0 0
PHR
31.4
31.4
30.93 31.42 30.72 211,800 0 0 0
PHS
9.5
9.5
9.63 9.63 9.44 1,300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 2,000 0 0 0
PIC
15.7
15.7
15.70 15.70 15.70 1,500 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
12.3
12.3
12.30 12.30 12.30 0 0 0 0
PIT
6.8
6.8
6.83 6.83 6.80 1,200 0 0 0
PIV
5.4
5.4
5 5.40 5 650,800 0 0 0
PJC
23.2
23.2
23.19 23.19 23.19 900 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
9.0
9.0
9.04 9.04 9.04 5,500 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
24
24
24.50 24.50 24 105,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4.10 4.10 4 200 0 0 0
PLP
6.2
6.2
6.58 6.58 6.23 171,300 0 0 0
PLX
33.6
33.6
33.60 33.98 33.45 1,086,500 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 4,300 0 0 0
PMC
165.6
165.6
165.57 165.57 165.57 0 0 0 0
PMG
6.8
6.8
6.70 6.77 6.70 700 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
31.7
31.7
31.65 31.65 31.65 200 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 3,000 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 200 0 0 0
PNC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
PND
7
7
7 7 7 100 0 0 0
PNG
38.2
38.2
38.22 38.22 38.22 0 0 0 0
PNJ
61.1
61.1
60.61 61.14 60.02 553,200 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PNT
9.2
9.2
9.20 9.20 9.20 100 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
14.9
14.9
15.10 15.10 14.90 4,000 0 0 0
POT
22.5
22.5
22.54 22.54 22.54 100 0 0 0
POV
7.2
7.2
7.21 7.69 7.21 4,100 0 0 0
POW
12.2
12.2
12.35 12.35 12.20 2,731,700 0 0 0
PPC
9.8
9.8
9.82 9.85 9.81 77,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.26 25.35 25.16 800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.3
17.3
17.61 17.61 17.33 300 0 0 0
PPS
10.1
10.1
10.10 10.10 10.10 800 0 0 0
PPY
6.4
6.4
6.39 6.39 6.39 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.30 12.40 12.30 500 0 0 0
PRE
20.9
20.9
20.77 20.87 20.47 18,800 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.6
10.6
10.50 10.70 10.50 6,500 0 0 0
PSB
4.5
4.5
5 5 4.50 700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.8
11.8
11.54 12.08 10.77 49,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 200 0 0 0
PSI
7.8
7.8
7.90 7.90 7.80 91,700 0 0 0
PSL
11.7
11.7
11.50 12 11 2,200 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
PSW
7.2
7.2
7.22 7.22 7.22 0 0 0 0
PTB
33.8
33.8
33.65 34.15 33.65 58,600 0 0 0
PTC
6.6
6.6
6.60 6.60 6.60 7,000 0 0 0
PTD
9.4
9.4
9.40 9.40 9.40 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
2.9
2.9
2.81 2.99 2.80 49,500 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 200 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.7
9.7
9.71 9.71 9.71 0 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 1,400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 96,700 0 0 0
PVB
27.9
27.9
28.30 28.50 27.80 64,400 0 0 0
PVC
10.7
10.7
10.90 11.10 10.60 634,200 0 0 0
PVD
16.5
16.5
16.18 16.72 16.18 10,514,800 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 9,000 0 0 0
PVG
6
6
6 6.10 5.90 9,700 0 0 0
PVH
0.6
0.6
0.70 0.70 0.60 1,300 0 0 0
PVI
81.5
81.5
80.85 81.82 79.71 98,700 0 0 0
PVM
19.2
19.2
19.20 19.20 19.20 100 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 100 0 0 0
PVP
13.3
13.3
13.28 13.38 13.14 32,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 30,000 0 0 0
PVS
26.9
26.9
27.33 27.58 26.92 3,546,200 0 0 0
PVT
16.6
16.6
16.64 16.86 16.59 1,560,700 0 0 0
PVV
1.6
1.6
1.60 1.60 1.50 25,900 0 0 0
PVX
1.7
1.7
1.70 1.80 1.60 1,554,400 0 0 0
PVY
2
2
1.90 2 1.80 1,600 0 0 0
PWA
7.9
7.9
7.60 8.10 7.30 151,600 0 0 0
PWS
10.4
10.4
10.43 10.43 10.43 200 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 101,700 0 0 0
PXI
1.2
1.2
1.20 1.20 1.10 10,500 0 0 0
PXL
15.7
15.7
15.80 16 15.50 38,700 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 12,900 0 0 0
PXS
2.7
2.7
2.90 2.90 2.60 132,800 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 12,800 0 0 0
QCC
23.1
23.1
20.64 23.05 20.64 2,900 0 0 0
QCG
15.9
15.9
17 17.15 15.85 2,072,500 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36.5
36.5
36.50 36.50 36.50 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
QNP
27.3
27.3
27.33 27.72 27.33 2,600 0 0 0
QNS
41.2
41.2
41.12 41.40 41.12 39,200 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 0 0 0 0
QPH
34.2
34.2
34.40 34.40 34.20 2,300 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
26.9
26.9
26.93 26.93 26.93 100 0 0 0
QTC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
QTP
11.7
11.7
11.67 11.77 11.58 200,100 0 0 0
RAL
86.6
86.6
86.65 86.65 86.65 300 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.1
6.1
6.10 6.10 6.10 0 0 0 0
RCC
16.3
16.3
16.50 16.50 16.30 900 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
13.0
13.0
12.75 13.04 12.75 2,000 0 0 0
REE
53.0
53.0
53.57 53.57 52.71 343,000 0 0 0
RIC
13.4
13.4
13.20 13.70 13.10 19,600 0 0 0
RTB
26.2
26.2
26.16 26.16 26.16 200 0 0 0
RYG
9.5
9.5
9.39 9.58 9.30 52,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 600 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 2,400 0 0 0
S55
56.3
56.3
56.29 56.29 56.29 0 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
9.2
9.2
9.20 9.20 9.10 44,600 0 0 0
SAB
44.6
44.6
45.05 45.05 44.51 1,138,800 0 0 0
SAC
11.6
11.6
11.10 11.56 10.17 1,100 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 3,300 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
6.76 6.83 6.75 99,500 0 0 0
SAS
27.3
27.3
27.31 27.31 27.31 900 0 0 0
SAV
13.1
13.1
13.24 13.24 13.14 13,500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 1,000 0 0 0
SBA
26.8
26.8
26.70 26.79 26.65 4,400 0 0 0
SBB
16.3
16.3
16.43 16.43 16.33 9,300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 1,100 0 0 0
SBG
12.5
12.5
12.71 12.75 12.46 347,500 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 2,700 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 58,400 0 0 0
SBM
31.7
31.7
31.65 31.65 31.65 0 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
5.8
5.8
5.90 6.10 5.80 1,168,600 0 0 0
SBT
23.3
23.3
23.11 23.35 22.88 847,700 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 0 0 0 0
SC5
15.1
15.1
15.10 15.10 15.10 0 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 64.70 64.50 22,700 0 0 0
SCI
9.3
9.3
9.30 9.30 9.20 5,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 2,000 0 0 0
SCL
16.2
16.2
16.07 16.24 15.73 52,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.60 7.63 7.56 1,232,900 0 0 0
SCS
49.4
49.4
50.65 50.65 49.33 192,100 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.9
7.9
7.10 7.90 7.10 300 0 0 0
SD5
8.0
8.0
8.02 8.02 8.02 7,400 0 0 0
SD6
2.5
2.5
2.40 2.50 2.40 10,700 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
10.85 10.85 10.85 300 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 1,000 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 11,000 0 0 0
SDU
17
17
17 17 17 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
40.5
40.5
40.50 40.50 40.50 100 0 0 0
SEB
44.4
44.4
44.40 44.40 44.40 0 0 0 0
SED
17.8
17.8
17.82 17.82 17.82 12,500 0 0 0
SEP
16.5
16.5
16.54 16.54 16.54 10,000 0 0 0
SFC
18.9
18.9
17.55 18.90 17.55 1,600 0 0 0
SFG
9.8
9.8
9.54 9.78 9.54 2,000 0 0 0
SFI
24.8
24.8
24.79 24.79 24.79 100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.30 12.40 12.20 20,800 0 0 0
SGC
75.4
75.4
76.59 78.97 75.40 1,500 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
11.3
11.3
11.29 11.29 11.29 0 0 0 0
SGN
59.4
59.4
59.10 59.90 59 3,700 0 0 0
SGP
26.3
26.3
26 26.30 25.80 93,200 0 0 0
SGR
14
14
14.33 14.33 13.33 367,000 0 0 0
SGS
14.4
14.4
14.37 14.37 14.16 6,100 0 0 0
SGT
17.2
17.2
17.30 17.30 15.95 9,600 0 0 0
SHA
4
4
3.99 4 3.94 5,700 0 0 0
SHB
15.9
15.9
15.97 15.97 15.67 47,537,900 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7
7
7 7 7 1,200 0 0 0
SHI
16.9
16.9
16.70 17.60 16.70 565,800 0 0 0
SHN
4.9
4.9
4.90 4.90 4.90 1,200 0 0 0
SHP
31.6
31.6
31.62 31.62 31.53 3,100 0 0 0
SHS
21.3
21.3
21 21.40 20.80 12,815,300 0 0 0
SID
15.4
15.4
15.40 15.40 15.40 1,700 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
35.7
35.7
35.46 35.65 35.46 1,000 0 0 0
SJ1
13.9
13.9
13.90 13.90 13.90 100 0 0 0
SJD
14.1
14.1
14.10 14.10 14 15,000 0 0 0
SJE
18.9
18.9
18.70 18.90 18.60 74,700 0 0 0
SJG
19.6
19.6
19.60 19.60 19.60 300 0 0 0
SJM
7.3
7.3
7.50 7.50 7.30 4,900 0 0 0
SJS
58.1
58.1
58.40 58.40 57.70 8,600 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 41,900 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
24.3
24.3
24.51 24.51 24.33 1,300 0 0 0
SLS
162.4
162.4
163 163 162 2,800 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
39.3
39.3
39.32 39.32 39.27 2,900 0 0 0
SMC
13.8
13.8
13.65 13.75 13.30 132,100 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 100 0 0 0
SMT
11.7
11.7
11.70 11.70 11.60 600 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31.1
31.1
28.50 31.10 28.50 1,000 0 0 0
SP2
21
21
21 21 21 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
9.8
9.8
10 10 9.80 1,000 0 0 0
SPV
18.3
18.3
18.16 20.88 18.16 2,800 0 0 0
SRA
2.9
2.9
2.90 3 2.80 154,600 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SRC
37.8
37.8
37.42 37.77 37.42 16,000 0 0 0
SRF
6.8
6.8
6.76 6.76 6.76 900 0 0 0
SSB
14.5
14.5
14.48 14.52 14.35 2,247,700 0 0 0
SSC
30.0
30.0
30.45 30.45 29.97 1,000 0 0 0
SSG
8
8
8 8 8 2,700 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.6
24.6
23.98 24.74 23.86 42,628,200 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.22 5.28 5.09 190,300 0 0 0
STB
49
49
47.70 49 47.70 7,229,300 0 0 0
STC
15.5
15.5
15.46 15.46 15.46 100 0 0 0
STG
35.6
35.6
32.05 35.55 32.05 200 0 0 0
STH
19.3
19.3
19.60 19.60 19.30 188,700 0 0 0
STK
15.2
15.2
15.23 15.23 14.55 7,700 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.30 1.30 1.10 800 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.4
22.4
22.65 23.38 22.02 12,100 0 0 0
SVD
5.7
5.7
5.70 5.96 5.67 6,200 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.7
2.7
2.70 2.80 2.70 34,600 0 0 0
SVT
9.9
9.9
9.90 9.94 9.90 3,300 0 0 0
SWC
30.8
30.8
30.10 30.80 30.10 500 0 0 0
SZB
33.5
33.5
34.08 34.08 33.55 3,100 0 0 0
SZC
28.0
28.0
28.03 28.27 27.94 132,000 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
25.8
25.8
26.55 26.55 25.80 3,300 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 0 0 0 0
TA9
10.9
10.9
10.87 10.87 10.87 100 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
14.8
14.8
14.77 14.77 14.77 100 0 0 0
TBC
33.9
33.9
34.65 34.70 33.94 300 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.9
6.9
6.90 6.90 6.70 600 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.9
32.9
32.52 32.96 32.42 9,184,900 0 0 0
TCH
17.1
17.1
16.59 17.09 16.45 4,761,400 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
32.1
32.1
31.99 32.08 31.89 2,000 0 0 0
TCM
24.5
24.5
24.77 24.82 24.36 933,000 0 0 0
TCO
9.2
9.2
9.05 9.30 9 206,100 0 0 0
TCR
2.9
2.9
2.74 2.90 2.74 400 0 0 0
TCT
20
20
20.10 20.10 20 10,200 0 0 0
TCW
29.6
29.6
29.61 29.61 29.52 3,900 0 0 0
TDB
38.7
38.7
38.56 38.75 38.56 1,100 0 0 0
TDC
10.9
10.9
10.84 10.89 10.66 175,700 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 1,000 0 0 0
TDG
3.0
3.0
3.04 3.07 3.02 25,100 0 0 0
TDH
4.5
4.5
4.51 4.51 4.37 98,100 0 0 0
TDM
55.0
55.0
52.63 55.01 52.63 900 0 0 0
TDP
24.5
24.5
23.17 24.93 23.13 266,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
TDT
6.0
6.0
6.08 6.08 5.99 21,300 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 100 0 0 0
TED
62.4
62.4
62.39 62.39 62.39 0 0 0 0
TEG
6.2
6.2
6.14 6.18 6.14 5,000 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
37.9
37.9
37.87 37.87 37.87 0 0 0 0
TFC
49.1
49.1
50.10 50.10 47.44 8,600 0 0 0
TGP
6.9
6.9
6.90 6.90 6.90 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
30.2
30.2
30.60 30.60 30.20 6,300 0 0 0
THG
37.9
37.9
37.94 38.03 37.60 5,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 7,800 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
21.6
21.6
21.62 21.62 21.62 2,200 0 0 0
TIE
3.5
3.5
3.20 3.50 3.20 600 0 0 0
TIG
8.3
8.3
8.30 8.30 8.10 400,900 0 0 0
TIN
52.5
52.5
52 52.50 52 2,900 0 0 0
TIP
16.5
16.5
16.67 16.67 16.44 17,600 0 0 0
TIS
4.7
4.7
4.30 4.90 4.30 7,400 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 0 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TL4
10.6
10.6
10.80 11 10.60 3,100 0 0 0
TLD
8.2
8.2
8.22 8.24 8.20 120,600 0 0 0
TLG
47.3
47.3
48.91 48.91 46.95 400,200 0 0 0
TLH
4.8
4.8
4.80 4.85 4.78 85,400 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
52.4
52.4
53.19 53.19 52.43 4,000 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
57.9
57.9
55.14 57.88 55.14 300 0 0 0
TMS
39.4
39.4
39.41 39.41 39.41 1,000 0 0 0
TMT
14.6
14.6
15.20 15.60 14.60 119,000 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
12.46 12.46 12.41 1,600 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
30.6
30.6
32 32 30.50 7,100 0 0 0
TNG
16.3
16.3
16.37 16.46 16.19 386,500 0 0 0
TNH
11.6
11.6
11.70 11.70 11.55 34,800 0 0 0
TNI
5.1
5.1
5.40 5.47 5.10 37,100 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3.3
3.3
3.50 3.50 3.20 7,300 0 0 0
TNT
7.3
7.3
7.11 7.30 7.11 23,800 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
138.0
138.0
136.58 140.99 136.58 11,300 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 100 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
16.9
16.9
16.75 16.85 16.65 3,947,500 0 0 0
TPC
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TPP
10.6
10.6
10.50 10.60 10.50 400 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
35.2
35.2
32.76 35.22 32.76 85,800 0 0 0
TRC
18.6
18.6
19.08 19.08 18.50 48,800 0 0 0
TRS
25.0
25.0
26.44 26.44 24.61 90,300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TS3
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TSB
28
28
27.40 29.30 27 30,800 0 0 0
TSC
3.1
3.1
3.09 3.10 3.05 332,600 0 0 0
TSD
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
25.4
25.4
25.43 25.43 25.43 3,000 0 0 0
TST
8.6
8.6
9.80 9.80 8.60 3,700 0 0 0
TT6
5.5
5.5
5.79 5.79 5.42 12,900 0 0 0
TTA
10.6
10.6
10.55 10.75 10.55 85,400 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.5
3.5
3.40 3.71 3.40 2,563,900 0 0 0
TTG
10
10
10 10 10 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 48,100 0 0 0
TTL
8.3
8.3
8.30 8.30 8.30 2,000 0 0 0
TTN
16.1
16.1
15.95 16.23 15.95 99,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
TTT
33.8
33.8
33.90 33.90 33.80 2,400 0 0 0
TUG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
TV1
22.8
22.8
22.80 22.80 22.80 3,400 0 0 0
TV2
36.3
36.3
35.05 36.30 35.05 280,100 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.8
14.8
15 15 14.80 600 0 0 0
TV6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8
8
7.86 8.08 7.86 11,800 0 0 0
TVC
8.9
8.9
8.70 8.90 8.60 62,800 0 0 0
TVD
9.4
9.4
9.39 9.39 9.39 11,400 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
7.40 7.50 7.30 78,600 0 0 0
TVS
13.0
13.0
13.02 13.06 12.68 65,700 0 0 0
TVT
15.2
15.2
15.15 15.15 15.15 0 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.50 4.70 4.50 4,100 0 0 0
TYA
16.1
16.1
16.57 16.75 16.07 5,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.30 0 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 56 56 400 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.70 8.90 8.70 1,000 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.8
10.8
11 11 10.80 1,000 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VAV
33.2
33.2
33.15 33.24 33.15 1,500 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.8
15.8
15.80 15.80 15.80 1,300 0 0 0
VC1
15
15
15 15 15 11,900 0 0 0
VC2
6.3
6.3
6.20 6.50 6.20 207,600 0 0 0
VC3
25.4
25.4
24.84 25.49 24.74 840,300 0 0 0
VC6
19.5
19.5
19.51 19.51 19.51 100 0 0 0
VC7
9.9
9.9
9.79 9.88 9.69 113,900 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 800 0 0 0
VCA
8.4
8.4
8.40 8.41 8.40 3,600 0 0 0
VCB
57.0
57.0
56.53 57.02 56.23 4,265,500 0 0 0
VCC
9.9
9.9
9.80 9.90 9.80 21,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
286 286.20 285 300 0 0 0
VCG
21.2
21.2
21.55 21.55 21.06 3,827,200 0 0 0
VCI
25.2
25.2
24.93 25.19 24.64 8,193,700 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VCP
24
24
24 24.80 23.30 14,100 0 0 0
VCR
38
38
39.50 40.90 38 1,600 0 0 0
VCS
40.8
40.8
40.01 41.15 40.01 48,400 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
9.8
9.8
9.80 9.80 9.80 200 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
37.7
37.7
37.68 37.68 37.68 0 0 0 0
VDS
17.1
17.1
17 17.20 16.80 756,100 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
4.1
4.1
4 4.10 4 500 0 0 0
VEA
34
34
34.40 34.40 33.90 416,400 0 0 0
VEC
57.2
57.2
55.70 57.40 53 43,000 0 0 0
VEF
130.9
130.9
131 131 130.50 8,600 0 0 0
VES
14
14
14 14 14 600 0 0 0
VET
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
49.0
49.0
49.01 50.80 48.07 3,500 0 0 0
VFR
9.9
9.9
9.90 9.90 9.80 4,900 0 0 0
VGC
38.1
38.1
39.13 39.13 38.10 398,200 0 0 0
VGG
42.0
42.0
41.96 41.96 41.96 0 0 0 0
VGI
67.0
67.0
67.17 67.17 65.92 281,400 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.8
27.8
28 28 27.80 12,300 0 0 0
VGR
63.6
63.6
79.52 79.52 62.96 32,800 0 0 0
VGS
24.8
24.8
24.61 24.90 24.52 228,800 0 0 0
VGT
11.6
11.6
11.83 11.83 11.64 238,900 0 0 0
VGV
43
43
43 43 43 100 0 0 0
VHC
54.5
54.5
54.60 55 54.10 322,100 0 0 0
VHD
3.7
3.7
3.50 4.40 3.50 1,300 0 0 0
VHE
3.9
3.9
3.90 4 3.80 83,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 208,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 700 0 0 0
VHM
48.9
48.9
45.89 48.87 45.79 5,348,700 0 0 0
VIB
15.2
15.2
15.24 15.33 15.15 3,079,700 0 0 0
VIC
148.5
148.5
142.70 152.10 142 12,784,300 0 0 0
VID
5.0
5.0
5 5.02 4.96 22,700 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.3
15.3
15.13 15.32 15.13 9,200 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 16,800 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 0 0 0 0
VIP
11.1
11.1
11.09 11.09 11.00 55,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 100 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 0 0 0 0
VIW
16.6
16.6
17.90 19 16.50 14,500 0 0 0
VIX
17.9
17.9
17.82 18.10 17.65 30,813,100 0 0 0
VJC
153.8
153.8
149.23 153.77 147.54 2,115,800 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
47.4
47.4
46.76 47.94 46.76 64,700 0 0 0
VLC
14
14
13.90 14 13.80 30,100 0 0 0
VLG
8.6
8.6
8.50 8.60 8.50 200 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 1,000 0 0 0
VMD
16.7
16.7
16.55 16.70 16.55 1,200 0 0 0
VMG
3.6
3.6
4.20 4.20 3.60 36,900 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
22.7
22.7
22.72 22.72 22.72 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VNB
17.5
17.5
17.60 17.70 17.30 28,300 0 0 0
VNC
34.7
34.7
34.72 34.72 34.72 3,000 0 0 0
VND
19.9
19.9
19.40 19.85 19.25 26,362,600 0 0 0
VNF
14.0
14.0
13.72 13.99 13.63 2,800 0 0 0
VNG
7.1
7.1
7.08 7.08 7.06 600 0 0 0
VNH
0.9
0.9
0.90 1 0.90 180,800 0 0 0
VNI
7.2
7.2
7.30 7.30 7.20 200 0 0 0
VNL
21.2
21.2
21.06 21.16 20.96 14,200 0 0 0
VNM
62.0
62.0
61.68 61.97 61.00 2,685,700 0 0 0
VNP
20.6
20.6
21.73 21.83 20.59 56,300 0 0 0
VNR
18.6
18.6
18.56 19.92 18.56 29,300 0 0 0
VNS
9.2
9.2
9.25 9.25 9.20 300 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
5.3
5.3
5.30 5.30 5.30 200 0 0 0
VNZ
357.7
357.7
357.70 357.70 357.70 0 0 0 0
VOS
12.5
12.5
12.60 12.60 12.40 508,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 300 0 0 0
VPB
28.0
28.0
27.76 27.95 27.51 9,896,000 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.50 23.27 2,200 0 0 0
VPG
5.2
5.2
5.41 5.41 5.10 381,300 0 0 0
VPH
4.7
4.7
4.75 4.80 4.65 164,000 0 0 0
VPI
54.1
54.1
52.45 54.36 52.45 1,472,800 0 0 0
VPL
93.8
93.8
90 95 88 1,614,300 0 0 0
VPR
8.3
8.3
8.31 8.31 8.31 1,400 0 0 0
VPS
9.0
9.0
9.01 9.01 8.91 31,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
13
13
13 13 13 0 0 0 0
VRC
14.5
14.5
15.70 15.90 14.50 36,100 0 0 0
VRE
30.6
30.6
29.31 30.71 29.17 10,546,100 0 0 0
VRG
16.8
16.8
16.80 16.80 16.80 200 0 0 0
VSA
19.5
19.5
20.83 20.83 19.50 200 0 0 0
VSC
20
20
20.30 20.45 20 4,302,000 0 0 0
VSE
8.6
8.6
8.70 8.70 8.60 3,200 0 0 0
VSF
24.5
24.5
24.60 24.60 24.40 10,700 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 300 0 0 0
VSH
41.0
41.0
41.03 41.03 41.03 1,200 0 0 0
VSI
24
24
24 24 24 2,000 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 100 0 0 0
VST
3.1
3.1
3.10 3.20 3.10 35,700 0 0 0
VTA
2.8
2.8
2.70 2.80 2.50 15,300 0 0 0
VTB
16.5
16.5
17.80 17.80 16.40 92,800 0 0 0
VTC
14.1
14.1
16.40 16.40 13.49 131,700 0 0 0
VTD
6.6
6.6
6.70 6.70 6.50 36,800 0 0 0
VTE
10.9
10.9
11.10 12.48 10.12 16,700 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
4.1
4.1
4.10 4.10 4.10 100 0 0 0
VTK
36.5
36.5
36.72 36.72 36.42 2,500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.3
10.3
10.37 10.37 10.28 104,700 0 0 0
VTP
61.8
61.8
63.56 63.56 61.49 409,800 0 0 0
VTQ
7.3
7.3
7.30 7.30 7.30 100 0 0 0
VTR
13
13
12.90 13.10 12.90 16,400 0 0 0
VTV
14.4
14.4
13.10 14.40 13 455,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.2
19.2
19.30 19.40 19.10 1,350,000 0 0 0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.8
9.8
9.80 9.90 9.80 1,200 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
282.1
282.1
282.10 282.10 282.10 100 0 0 0
WSB
55.7
55.7
53.53 59.21 53.53 2,600 0 0 0
WSS
6.5
6.5
6.60 6.60 6.40 13,000 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
11.8
11.8
11.44 11.81 11.26 2,200 0 0 0
X26
24.2
24.2
24.20 24.20 24.20 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
18.6
18.6
18.64 18.64 18.64 100 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 200 0 0 0
XMC
9.7
9.7
9.60 9.70 9.40 21,600 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
17.0
17.0
16.99 16.99 16.99 0 0 0 0
XPH
14.7
14.7
16.90 16.90 14.70 3,100 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
9.80 10.50 9.80 17,400 0 0 0
YEG
12.4
12.4
13.08 13.27 12.43 3,936,500 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^VN30
1,933.3
1,933.3
1,903.16 1,937.41 1,901.72 294,003,708 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |