DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/12/2025

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 22/12/2025

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
7.69 7.75 7.67 1,414,700 0 0 0
AAH
3.5
3.5
3.60 3.60 3.50 338,300 0 0 0
AAM
6.6
6.6
6.57 6.62 6.44 1,700 0 0 0
AAS
8.7
8.7
8.30 8.70 8.30 1,414,100 0 0 0
AAT
3.4
3.4
3.39 3.40 3.32 26,200 0 0 0
ABB
12.7
12.7
12.43 12.75 12.43 8,073,600 0 0 0
ABC
11.1
11.1
12.20 12.20 11 260,500 0 0 0
ABI
20.1
20.1
20 20.10 19.90 85,300 0 0 0
ABR
12.3
12.3
12.82 12.82 12.34 500 0 0 0
ABS
3.2
3.2
3.27 3.27 3.17 165,700 0 0 0
ABT
64.8
64.8
65.38 65.38 64.80 5,500 0 0 0
ABW
11.8
11.8
11.80 12.10 11.60 358,800 0 0 0
ACB
20.9
20.9
20.68 21.07 20.59 10,013,100 0 0 0
ACC
13.9
13.9
13.45 13.85 13.45 17,700 0 0 0
ACE
39.2
39.2
39.36 40.76 38.80 6,700 0 0 0
ACL
14.2
14.2
13.89 14.22 13.41 22,800 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 400 0 0 0
ACV
51.9
51.9
51.80 52.60 51.60 692,600 0 0 0
ADC
17.5
17.5
17.54 17.54 17.54 0 0 0 0
ADG
9
9
8.87 9 8.42 5,300 0 0 0
ADS
7.2
7.2
7.15 7.17 7.12 50,500 0 0 0
AG1
10.5
10.5
10.49 10.49 10.40 4,200 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.2
13.2
13.14 13.23 12.95 291,200 0 0 0
AGP
34.5
34.5
34.38 34.82 34.38 3,400 0 0 0
AGR
16.7
16.7
16.55 16.85 16.35 1,027,100 0 0 0
AGX
149.7
149.7
149.72 149.72 149.72 100 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
AIG
43.1
43.1
42.63 45.64 42.63 376,600 0 0 0
ALT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
ALV
7.1
7.1
7.10 7.40 6.80 42,200 0 0 0
AMC
13.9
13.9
13.89 13.89 13.89 100 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15
15
15.80 15.80 15 800 0 0 0
AMS
7.5
7.5
7.60 7.70 7.50 27,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.8
27.8
27.60 27.90 27.30 1,116,600 0 0 0
APF
34.9
34.9
34.66 34.92 34.66 7,500 0 0 0
APG
10.5
10.5
10.55 10.55 10.40 172,800 0 0 0
APH
6.3
6.3
6.45 6.45 6.30 787,700 0 0 0
API
6.8
6.8
6.80 6.90 6.70 83,800 0 0 0
APL
11.4
11.4
11.41 11.41 11.41 0 0 0 0
APP
5
5
4.90 5 4.80 9,400 0 0 0
APS
7.1
7.1
7 7.30 7 233,700 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
17.0
17.0
16.90 16.95 16.90 500 0 0 0
ASM
6.6
6.6
6.62 6.67 6.59 326,700 0 0 0
ASP
4.7
4.7
4.68 4.75 4.67 14,400 0 0 0
AST
62.7
62.7
63.03 63.28 61.88 12,600 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
ATS
26.8
26.8
26.80 26.80 26.80 0 0 0 0
AVC
51.0
51.0
51.39 51.39 51.00 300 0 0 0
AVG
10.5
10.5
10 10.90 9.90 257,500 0 0 0
BAB
10.7
10.7
10.53 10.79 10.53 1,400 0 0 0
BAF
32.1
32.1
31.91 32.32 31.59 2,711,200 0 0 0
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
35.1
35.1
34.94 35.12 34.94 1,700 0 0 0
BBH
13.4
13.4
11.47 13.42 11.47 700 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
11.5
11.5
11.32 11.80 10.93 8,300 0 0 0
BCA
14.8
14.8
14.80 15 13.50 50,800 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.7
7.7
7.70 7.70 7.60 26,800 0 0 0
BCE
8.3
8.3
8.33 8.33 8.29 4,700 0 0 0
BCF
36.1
36.1
36.14 36.14 36.14 500 0 0 0
BCM
60.8
60.8
60.35 60.85 60.06 93,800 0 0 0
BCP
11.3
11.3
11.30 11.30 11.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
37.2
37.2
37.17 37.17 37.17 200 0 0 0
BDT
9.6
9.6
9.80 9.90 9.60 19,900 0 0 0
BDW
26.2
26.2
24.78 26.21 24.78 300 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
19.5
19.5
19.50 19.50 19.50 200 0 0 0
BFC
40.0
40.0
39.93 40.07 39.89 11,000 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
16.1
16.1
16.14 16.14 16.14 2,000 0 0 0
BHA
23.1
23.1
23.10 23.20 23.10 400 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
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.7
30.7
30.41 30.75 30.41 2,700 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22.6
22.6
21.45 22.60 21.45 194,900 0 0 0
BID
35.5
35.5
34.88 35.58 34.83 2,714,700 0 0 0
BIG
5.3
5.3
5.28 5.28 5.11 357,400 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
16.2
16.2
16.16 16.24 15.93 19,500 0 0 0
BKG
3.0
3.0
2.93 3 2.93 66,200 0 0 0
BLI
9.2
9.2
9.10 9.40 8.20 67,800 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
24.41 25.75 22.97 500 0 0 0
BMC
15.5
15.5
15.35 15.50 15.20 34,000 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
17.4
17.4
17.08 17.42 17.03 154,900 0 0 0
BMJ
10.2
10.2
10.60 10.60 10.10 3,000 0 0 0
BMK
14
14
14 14 14 100 0 0 0
BMP
166.7
166.7
163.64 167.42 163.17 137,800 0 0 0
BMS
12.1
12.1
12.13 12.13 12.04 35,900 0 0 0
BMV
6.1
6.1
6.10 6.10 6.10 500 0 0 0
BNA
6.8
6.8
6.90 7 6.80 93,300 0 0 0
BNW
20.7
20.7
20.75 20.75 20.75 2,200 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.1
4.1
3.90 4.10 3.90 2,000 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 2,200 0 0 0
BRR
17.7
17.7
17.74 17.74 17.74 2,500 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 300 0 0 0
BSA
21.5
21.5
21.52 21.52 21.52 1,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
21.8
21.8
21.80 21.80 21.80 100 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
35.3
35.3
34.82 35.32 34.59 562,600 0 0 0
BSL
9.4
9.4
9.48 9.48 9.39 1,400 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 500 0 0 0
BSQ
17.7
17.7
17.67 17.67 17.67 0 0 0 0
BSR
16.3
16.3
15.67 16.27 15.43 13,332,800 0 0 0
BT1
11.4
11.4
11.50 11.50 11.20 3,400 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 4.80 500 0 0 0
BTD
15.5
15.5
15.50 15.50 15.50 100 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
22.8
22.8
23.56 23.56 22.83 32,100 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.3
9.3
9.08 9.61 9 66,200 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 15,400 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
16.1
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
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
54 56 53.70 828,400 0 0 0
BVL
14.3
14.3
14.33 14.33 14.25 2,400 0 0 0
BVN
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BVS
31.2
31.2
30.60 31.20 30.50 178,500 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.7
41.7
41.84 42.32 41.37 134,700 0 0 0
BWS
33.0
33.0
32.90 33.00 32.90 1,600 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
12.49 12.49 12.14 31,400 0 0 0
C47
9.0
9.0
9.26 9.26 8.96 4,300 0 0 0
C4G
9
9
8.90 9 8.70 3,506,300 0 0 0
C69
13.1
13.1
13 13.10 12.80 172,500 0 0 0
C92
4.3
4.3
4.20 4.30 4.20 1,100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 1,100 0 0 0
CAN
32
32
32 32 32 0 0 0 0
CAP
37.6
37.6
37.40 37.68 37.40 6,600 0 0 0
CAT
19.0
19.0
19.24 19.24 18.66 17,800 0 0 0
CBI
13.5
13.5
13.50 13.50 13.20 25,100 0 0 0
CBS
27.6
27.6
27.60 27.60 27.50 700 0 0 0
CC1
30.5
30.5
30.48 30.48 30.48 200 0 0 0
CCA
10.7
10.7
10.70 10.70 10.70 0 0 0 0
CCI
21.3
21.3
21.29 21.29 21.29 100 0 0 0
CCL
5.6
5.6
5.55 5.59 5.55 101,800 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 200 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.1
12.1
12.10 12.10 12.10 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
16.6
16.6
16.36 16.70 16.02 814,300 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
31.7
31.7
32.19 32.19 31.70 2,900 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.3
11.3
10.73 11.94 10.73 56,900 0 0 0
CDR
6
6
6.50 6.50 6 600 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
22.3
22.3
21.62 22.29 21.62 9,577,500 0 0 0
CET
10.4
10.4
10.40 10.40 10.40 0 0 0 0
CFM
8.5
8.5
8.50 8.50 8.50 900 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CGV
3
3
3 3 3 300 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 26.65 26.43 38,400 0 0 0
CHS
11.7
11.7
11.70 11.70 11.70 600 0 0 0
CI5
6.2
6.2
6.70 6.70 6.20 300 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 500 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
9.1
9.1
9.07 9.08 9.05 607,200 0 0 0
CII
24.2
24.2
23.65 24.40 23.65 11,166,300 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
38.3
38.3
38.38 38.38 37.80 4,500 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 1,000 0 0 0
CKG
10.9
10.9
10.80 10.85 10.80 51,800 0 0 0
CKV
15.5
15.5
15 15.50 15 4,600 0 0 0
CLC
51.5
51.5
50.09 51.49 50.09 17,500 0 0 0
CLH
19.2
19.2
18.97 19.24 18.97 2,000 0 0 0
CLL
28.0
28.0
28.00 28.18 27.91 5,900 0 0 0
CLM
52.1
52.1
52.09 52.09 52.09 0 0 0 0
CLW
41.3
41.3
41.36 41.36 41.26 500 0 0 0
CLX
15.0
15.0
14.97 14.97 14.88 16,600 0 0 0
CMC
9
9
9 9 9 1,400 0 0 0
CMD
20.5
20.5
20.52 20.52 20.52 0 0 0 0
CMF
401.6
401.6
401.55 401.55 401.55 0 0 0 0
CMG
32.2
32.2
32 32.36 31.91 184,500 0 0 0
CMI
0.9
0.9
0.90 0.90 0.90 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
22.9
22.9
24.50 24.50 22.90 200 0 0 0
CMN
25.1
25.1
27.50 28.50 24.43 43,100 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.3
7.3
7.23 7.41 7.13 7,200 0 0 0
CMT
13.2
13.2
13.50 13.50 13.20 200 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.34 6.40 6.34 37,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
31.94 32.33 31.94 1,000 0 0 0
CNG
24.5
24.5
24.60 24.60 24.15 6,900 0 0 0
CNN
48.7
48.7
48.74 48.74 48.74 0 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 700 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.9
7.9
8 8 7.50 2,000 0 0 0
CPC
15.9
15.9
16.06 16.06 15.87 400 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
30.4
30.4
30.13 30.42 30.13 12,400 0 0 0
CQT
7.8
7.8
7.75 7.75 7.66 3,400 0 0 0
CRC
9.3
9.3
9.39 9.39 9.24 702,800 0 0 0
CRE
8.3
8.3
8.80 8.81 8.27 1,739,700 0 0 0
CSC
16.4
16.4
16.18 16.55 16.18 14,700 0 0 0
CSI
27
27
27.20 27.20 26.80 5,100 0 0 0
CSM
13.2
13.2
12.90 13.15 12.80 261,700 0 0 0
CSV
28.5
28.5
28.40 28.50 28.20 278,500 0 0 0
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 200 0 0 0
CTB
15.9
15.9
15.93 15.93 15.66 900 0 0 0
CTD
75.3
75.3
72.93 75.28 71.93 557,700 0 0 0
CTF
19.4
19.4
19.50 19.50 19.05 305,200 0 0 0
CTG
34.6
34.6
33.98 34.72 33.78 11,776,100 0 0 0
CTI
20.7
20.7
20.50 20.82 20.50 138,200 0 0 0
CTP
9.3
9.3
10.20 10.30 9.20 184,400 0 0 0
CTR
74.2
74.2
73.33 74.39 73.25 139,400 0 0 0
CTS
27.3
27.3
26.60 27.34 26.56 1,065,800 0 0 0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
21.9
21.9
21.90 21.90 21.90 0 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.8
9.8
9.84 9.84 9.84 300 0 0 0
D2D
34.8
34.8
34.60 34.80 34.50 51,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.03 16.39 16.03 200 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.74 3.77 3.73 116,100 0 0 0
DAS
9.6
9.6
9.10 10 9.10 2,600 0 0 0
DAT
8.7
8.7
8.59 8.74 8.50 2,100 0 0 0
DBC
24.8
24.8
24.79 24.97 24.61 4,823,100 0 0 0
DBD
46.5
46.5
46.46 46.51 45.98 17,200 0 0 0
DBM
20.7
20.7
19.01 21.77 18.92 2,100 0 0 0
DBT
11.2
11.2
11.30 11.30 11.20 1,100 0 0 0
DC1
5.9
5.9
5.85 5.85 5.85 100 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 100 0 0 0
DC4
9.7
9.7
9.73 9.77 9.59 153,500 0 0 0
DCF
31.6
31.6
31.70 31.70 31.61 2,500 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
43.2
43.2
40.20 43.15 39.80 1,213,000 0 0 0
DCM
30.6
30.6
30.16 30.63 30.16 1,004,400 0 0 0
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
1
1
1 1 1 0 0 0 0
DCT
1
1
1 1 1 0 0 0 0
DDB
11.5
11.5
10.30 11.70 10.30 465,300 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
7.6
7.6
7.30 7.60 7.20 800 0 0 0
DDV
24.0
24.0
23.26 24.19 23.26 830,000 0 0 0
DFC
24.8
24.8
24.83 24.83 24.83 1,200 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
63.8
63.8
59.89 64.00 59.81 6,028,300 0 0 0
DGT
4.5
4.5
4.50 4.60 4.50 16,100 0 0 0
DGW
40.5
40.5
40.15 40.50 39.55 1,190,400 0 0 0
DHA
62.1
62.1
61.18 63.06 60.99 113,700 0 0 0
DHB
7.9
7.9
8 8 7.90 1,800 0 0 0
DHC
30.2
30.2
30.19 30.50 29.65 293,000 0 0 0
DHD
24.5
24.5
24.48 24.48 24.48 200 0 0 0
DHG
96.1
96.1
96.00 96.09 95.71 21,000 0 0 0
DHM
6.1
6.1
6 6.11 6 3,000 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
72.9
72.9
74 74 71 7,100 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.8
3.8
3.90 3.90 3.80 800 0 0 0
DIG
17.4
17.4
17.03 17.41 16.98 6,347,700 0 0 0
DIH
9.7
9.7
9.91 9.91 9.74 2,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.5
5.5
5.40 5.60 5.40 596,100 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.62 2.70 2.62 1,300,900 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
22
22
22 22 22 500 0 0 0
DMC
56.5
56.5
55.58 56.54 55.58 2,800 0 0 0
DMN
5
5
5 5 5 1,300 0 0 0
DNA
23.8
23.8
23.78 23.78 23.78 900 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 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
20
20 20 20 11,700 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
33.3
33.3
33.28 33.28 33.28 200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.0
48.0
48.24 48.24 47.95 4,000 0 0 0
DPG
40.6
40.6
39.94 40.88 39.94 405,000 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
21.1
21.1
21.07 21.30 20.97 1,808,600 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
36.80 37.40 36.80 233,600 0 0 0
DQC
9.8
9.8
10.12 10.12 9.69 3,600 0 0 0
DRC
14.3
14.3
14.36 14.41 14.27 227,500 0 0 0
DRG
8.6
8.6
8.43 8.62 8.33 700 0 0 0
DRH
2.4
2.4
2.40 2.44 2.39 297,400 0 0 0
DRI
12.5
12.5
12.50 12.60 12.30 291,500 0 0 0
DRL
45.3
45.3
45.20 45.30 44.72 16,000 0 0 0
DS3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
24.1
24.1
23.58 24.12 23.58 609,300 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
40.4
40.4
39.58 40.58 39.58 23,500 0 0 0
DSP
15.7
15.7
17.80 21.10 15.70 3,400 0 0 0
DST
9.1
9.1
9 9.10 8.90 12,000 0 0 0
DTA
3.9
3.9
3.86 3.93 3.84 33,100 0 0 0
DTD
14.9
14.9
14.77 14.95 14.59 119,800 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 26,100 0 0 0
DTK
11.4
11.4
11.39 11.39 11.39 100 0 0 0
DTL
13.3
13.3
13.55 13.55 13.25 23,700 0 0 0
DTP
90.4
90.4
89.91 90.78 89.91 700 0 0 0
DTT
15.5
15.5
15.50 15.50 15.50 500 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.10 6 122,500 0 0 0
DVN
19.9
19.9
19.84 20.22 19.75 57,900 0 0 0
DVP
61.1
61.1
61.13 61.13 60.50 35,000 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
15.8
15.8
15.75 15.83 15.48 8,856,400 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 10.70 39,000 0 0 0
DXS
9.4
9.4
9.40 9.44 9.30 2,456,000 0 0 0
DXV
3.7
3.7
3.70 3.71 3.70 400 0 0 0
E12
5
5
5.10 5.20 4.70 5,200 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
38.3
38.3
38.60 38.80 38.10 18,000 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 1,700 0 0 0
EIB
22.5
22.5
21.55 22.60 21.25 11,028,500 0 0 0
EIC
24.2
24.2
24.19 24.19 24.19 0 0 0 0
EID
20.8
20.8
20.52 20.80 20.25 7,000 0 0 0
EIN
3
3
3 3 3 2,600 0 0 0
ELC
23.2
23.2
22.57 23.33 22.57 1,151,100 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
17.33 18.08 16.95 600 0 0 0
EVE
9.3
9.3
9.25 9.30 9.20 14,700 0 0 0
EVF
11.5
11.5
11.30 11.55 11.25 3,374,900 0 0 0
EVG
8.5
8.5
8.32 8.46 8.32 748,600 0 0 0
EVS
6.1
6.1
5.90 6.20 5.90 152,400 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
3.35 3.35 3.32 17,200 0 0 0
FCN
16.3
16.3
16.50 16.55 16.15 1,196,300 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
17.9
17.9
16.96 19.69 16.57 48,100 0 0 0
FID
2
2
2.20 2.40 2 266,400 0 0 0
FIR
8.0
8.0
8.04 8.13 7.90 116,200 0 0 0
FIT
5.0
5.0
4.88 4.96 4.77 2,560,600 0 0 0
FMC
33.5
33.5
33.57 33.57 33.42 29,600 0 0 0
FOC
55.5
55.5
55.14 55.66 54.97 23,000 0 0 0
FOX
62.8
62.8
62.80 63 61.80 31,700 0 0 0
FPT
93.7
93.7
94.10 94.30 93.50 6,142,400 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
7.5
7.5
6.43 7.53 6.43 300 0 0 0
FRT
140
140
137.14 140.48 136.67 339,800 0 0 0
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
36.9
36.9
39.07 39.07 35.43 14,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
FTS
30.5
30.5
30.46 30.55 30.10 1,217,700 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.9
8.9
9 9.10 8.70 229,800 0 0 0
GAS
65.3
65.3
64.30 65.30 64.20 1,262,800 0 0 0
GCB
5.9
5.9
6 6 5.90 1,400 0 0 0
GCF
31.1
31.1
31.50 32 31 155,800 0 0 0
GDA
16.6
16.6
16.30 16.60 16.20 286,200 0 0 0
GDT
18.0
18.0
17.91 18.17 17.91 24,700 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
13.6
13.6
13.62 13.62 13.48 175,300 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.6
35.6
34.20 35.56 33.76 12,937,900 0 0 0
GGG
3
3
3 3 3 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
13.9
13.9
14 14 13.75 96,100 0 0 0
GKM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
52.5
52.5
52.50 52.50 52.50 100 0 0 0
GMD
57.8
57.8
57.82 58.40 57.53 599,700 0 0 0
GMH
7.9
7.9
7.47 7.93 7.44 1,700 0 0 0
GMX
13.3
13.3
14.10 14.10 13.11 4,000 0 0 0
GND
34.5
34.5
34.48 34.48 34.48 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 15,300 0 0 0
GSM
27.4
27.4
27.67 27.67 27.40 1,700 0 0 0
GSP
9.5
9.5
9.55 9.55 9.50 53,500 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 500 0 0 0
GTD
89
89
90 91 87 42,000 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
26.6
26.6
26.45 26.80 26.45 1,127,300 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
8.90 8.90 8.90 0 0 0 0
HAD
12.8
12.8
12.80 12.80 12.80 2,000 0 0 0
HAF
25.4
25.4
25.40 25.40 25.40 100 0 0 0
HAG
18.3
18.3
18.15 18.35 17.90 6,317,500 0 0 0
HAH
57.4
57.4
55.24 57.45 55.24 1,259,200 0 0 0
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.6
9.6
9.75 9.75 9.65 200 0 0 0
HAP
7.5
7.5
7.74 7.74 7.50 29,600 0 0 0
HAR
4.1
4.1
4.09 4.15 4.07 312,700 0 0 0
HAS
8
8
7.60 8 7.60 200 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.6
10.6
10.55 10.70 10.55 345,700 0 0 0
HBC
6.6
6.6
6.50 6.60 6.40 1,411,500 0 0 0
HBD
17.8
17.8
17.75 17.75 17.75 1,000 0 0 0
HBH
4.9
4.9
4.89 4.89 4.89 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 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 0 0 0 0
HCC
23.5
23.5
22.96 23.93 22.72 40,100 0 0 0
HCD
6.1
6.1
6.08 6.08 6 7,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.8
19.8
19.71 19.97 19.54 8,120,400 0 0 0
HCT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HD2
13.8
13.8
13.90 13.90 13.80 1,600 0 0 0
HD6
10.4
10.4
10.49 10.58 10.40 17,800 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.5
5.5
5.64 5.64 5.55 4,000 0 0 0
HDB
27
27
26 27.10 25.75 39,574,300 0 0 0
HDC
21.4
21.4
21.17 21.52 21 3,855,200 0 0 0
HDG
25.7
25.7
25.53 25.80 25.35 2,054,900 0 0 0
HDM
35.0
35.0
35.16 35.44 34.98 5,200 0 0 0
HDP
27
27
26.90 27 26.90 9,100 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 600 0 0 0
HEJ
11.4
11.4
11.90 12.90 11.40 5,100 0 0 0
HEP
14.8
14.8
14.80 14.80 14.50 2,200 0 0 0
HES
15.6
15.6
15.58 15.58 15.58 300 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
221.3
221.3
220.52 221.26 216.83 8,000 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
137.5
137.5
137.50 137.50 137.50 100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.3
10.3
10.42 10.52 10.14 654,200 0 0 0
HHS
13.5
13.5
13.25 13.55 13.25 809,200 0 0 0
HHV
13.0
13.0
12.97 13.11 12.88 5,995,900 0 0 0
HID
8
8
7.40 8.33 7.40 1,325,600 0 0 0
HII
6.0
6.0
6.19 6.38 5.83 537,200 0 0 0
HIO
7.3
7.3
7.30 7.30 7.20 3,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HKB
0.6
0.6
0.60 0.60 0.60 0 0 0 0
HKT
10.6
10.6
10.58 10.58 10.10 1,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
332.4
332.4
332.45 332.45 332.45 100 0 0 0
HLC
13.6
13.6
13.75 13.75 13.38 34,400 0 0 0
HLD
19.1
19.1
18.98 19.17 18.69 19,400 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
10.9
10.9
10.69 10.88 10.60 11,900 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 0 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 11.30 1,100 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 300 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.5
10.5
10.60 10.60 10.40 9,100 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 100 0 0 0
HNG
5.8
5.8
5.70 5.90 5.70 1,148,400 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 8 326,500 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
5.1
5.1
5 5.10 4.90 36,700 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 0 0 0 0
HPG
24.5
24.5
24.27 24.64 24.18 54,880,900 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
71.09 72.81 71.09 2,000 0 0 0
HPT
23.4
23.4
23.47 23.47 23.38 2,400 0 0 0
HPW
21
21
21 21 21 0 0 0 0
HPX
4.8
4.8
4.82 4.83 4.78 1,290,500 0 0 0
HQC
3.1
3.1
3.13 3.14 3.10 4,445,900 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 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.3
12.3
12.31 12.38 12.15 2,800,300 0 0 0
HSL
7.5
7.5
7.60 7.70 7.33 1,115,500 0 0 0
HSM
7
7
7.20 7.20 7 200 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 400 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 16,700 0 0 0
HT1
15.3
15.3
15.57 15.57 15.09 232,000 0 0 0
HTC
30.4
30.4
30.41 30.41 30.41 0 0 0 0
HTE
3.5
3.5
3.30 3.50 3.30 2,400 0 0 0
HTG
35.3
35.3
35.39 35.56 35.31 7,300 0 0 0
HTI
21.6
21.6
21.39 21.71 21.34 62,100 0 0 0
HTL
22.7
22.7
23 23 22.70 4,000 0 0 0
HTM
9.9
9.9
11.50 11.80 9.50 11,200 0 0 0
HTN
6.0
6.0
6.13 6.13 6.02 112,200 0 0 0
HTP
1.5
1.5
1.50 1.50 1.50 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
10.97 10.97 10.97 2,000 0 0 0
HU1
6.4
6.4
6.38 6.38 6.38 0 0 0 0
HU4
10.2
10.2
10.66 10.66 10.22 4,300 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 8,500 0 0 0
HUB
13.4
13.4
13.37 13.37 13.37 6,500 0 0 0
HUG
29.0
29.0
29.00 29.00 29.00 400 0 0 0
HUT
16.6
16.6
17 17.10 16.50 1,933,900 0 0 0
HVA
17.3
17.3
17.20 17.60 16.50 22,000 0 0 0
HVH
12.6
12.6
12.64 12.77 12.45 227,500 0 0 0
HVN
26.7
26.7
26.15 26.95 26.10 1,218,700 0 0 0
HVT
28.0
28.0
27.78 28.07 27.40 7,900 0 0 0
HWS
13.8
13.8
13.42 13.79 13.23 7,400 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
2.9
2.9
3 3.10 2.90 700 0 0 0
ICG
16.7
16.7
16.70 16.70 16.70 5,100 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.0
34.0
34.00 34.18 34.00 3,400 0 0 0
ICT
17.2
17.2
17.34 17.63 16.87 82,500 0 0 0
IDC
32.5
32.5
32.46 32.64 32.20 798,300 0 0 0
IDI
6.9
6.9
6.87 6.94 6.85 208,000 0 0 0
IDJ
5
5
5 5.10 4.90 382,000 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.0
23.0
22.70 23.22 22.70 1,000 0 0 0
IFS
18.4
18.4
18.33 18.42 18.33 1,600 0 0 0
IJC
10.4
10.4
10.42 10.52 10.38 2,906,800 0 0 0
ILA
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ILB
22.3
22.3
23.54 23.59 22.24 184,100 0 0 0
ILC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ILS
17.7
17.7
17.50 19.20 17.10 93,500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.6
49.6
49.17 49.76 49.17 52,100 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
42
42
42 42 41.90 16,300 0 0 0
IPA
16.2
16.2
16.61 16.61 16.17 131,800 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
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
32.4
32.4
32.41 32.41 32.41 100 0 0 0
ITC
12.7
12.7
12.36 12.68 12.23 221,900 0 0 0
ITD
13.6
13.6
13.72 13.72 13.40 240,700 0 0 0
ITQ
2.8
2.8
2.70 2.80 2.60 265,800 0 0 0
ITS
4.3
4.3
4.40 4.40 4.30 600 0 0 0
IVS
8.6
8.6
8.65 8.65 8.55 23,600 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.50 6.50 6.46 98,900 0 0 0
KBC
34.6
34.6
34.60 34.70 34.25 1,807,400 0 0 0
KCB
9.8
9.8
9.61 9.79 9.61 4,200 0 0 0
KDC
51.3
51.3
51.66 51.66 50.69 263,400 0 0 0
KDH
33.2
33.2
32.55 33.15 32.55 3,293,800 0 0 0
KDM
25.3
25.3
23 25.30 23 113,700 0 0 0
KGM
5.3
5.3
5.38 5.38 5.29 16,200 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
7.2
7.2
7.12 7.18 7.08 11,365,300 0 0 0
KHP
11.5
11.5
11.30 11.49 11.07 15,400 0 0 0
KHS
13.8
13.8
13.72 13.88 13.56 6,600 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 200 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
2.95 2.97 2.92 6,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
37.9
37.9
37.50 37.90 37.35 369,400 0 0 0
KSB
18.7
18.7
18.45 18.65 18.40 1,005,800 0 0 0
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
74.4
74.4
74 74.40 73.80 19,400 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
22.8
22.8
25.96 25.96 22.76 9,200 0 0 0
KTS
34.2
34.2
34.24 34.24 34.24 600 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 100 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 0 0 0 0
L14
29.3
29.3
29 29.60 29 45,000 0 0 0
L18
20.3
20.3
20.08 20.32 20.08 8,400 0 0 0
L40
40.8
40.8
40.45 40.91 40.45 27,500 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
17.55 17.55 17.18 1,300 0 0 0
LAI
12.2
12.2
12.33 12.33 12.17 11,700 0 0 0
LAS
15.8
15.8
15.90 16 15.70 102,500 0 0 0
LAW
33
33
33 33 33 100 0 0 0
LBE
19.3
19.3
18.71 19.30 18.71 200 0 0 0
LBM
35.0
35.0
34.93 35.13 34.55 47,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.9
9.9
9.94 9.98 9.85 1,663,600 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.41 4.50 4.41 873,700 0 0 0
LDP
11.3
11.3
11.10 11.30 10.90 28,000 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 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
6.2
6.2
6.46 6.46 6.20 301,700 0 0 0
LHC
58.8
58.8
55.60 58.75 55 30,200 0 0 0
LHG
26.9
26.9
27.15 27.15 26.82 27,600 0 0 0
LIC
25
25
25.10 25.10 25 900 0 0 0
LIG
4.3
4.3
4.30 4.40 4.20 129,500 0 0 0
LIX
33.0
33.0
33.00 33.00 33.00 500 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 0 0 0 0
LLM
15.9
15.9
15.90 15.90 15.90 3,300 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
13.2
13.2
13.23 13.23 13.23 0 0 0 0
LMC
6.1
6.1
6.80 6.80 6.10 2,300 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
4
4
4 4 4 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
44
44
43.80 44.45 43.20 2,655,200 0 0 0
LPT
5.8
5.8
5.80 5.80 5.80 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.3
31.3
31.50 31.80 31 67,400 0 0 0
LSS
8.5
8.5
8.55 8.57 8.53 55,100 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
M10
20.4
20.4
20.45 20.55 20.36 5,300 0 0 0
MA1
31.1
31.1
34.80 34.80 31 1,300 0 0 0
MAC
11.6
11.6
12 12 11.27 11,700 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
20.2
20.2
19.90 20.34 19.74 26,664,100 0 0 0
MBG
3.2
3.2
3.30 3.30 3.10 435,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.3
20.3
20.04 20.50 20.04 3,519,200 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 0 0 0 0
MCM
25.6
25.6
25.48 25.77 25.48 17,700 0 0 0
MCO
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
MCP
28.6
28.6
28 28.60 27.90 19,100 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 9.33 9.33 100 0 0 0
MDF
5.6
5.6
5.30 5.60 5.30 5,000 0 0 0
MDG
26.1
26.1
26.15 26.15 26.15 100 0 0 0
MEC
3.7
3.7
3.70 3.70 3.70 0 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
36.1
36.1
35.80 36.10 35.70 5,200 0 0 0
MGC
11.2
11.2
11.67 11.67 10.89 2,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 100 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 0 0 0 0
MHC
11.7
11.7
11.71 11.71 11.43 16,700 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.2
16.2
16.01 16.20 15.92 115,700 0 0 0
MKP
27.5
27.5
27.47 27.47 27.47 500 0 0 0
MKV
16.5
16.5
16.50 16.50 16.50 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20
20
19.90 20.20 19.90 4,200 0 0 0
MML
36.4
36.4
35.30 36.40 30.90 77,700 0 0 0
MNB
24.1
24.1
24.11 24.11 24.11 100 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.4
16.4
16.30 16.50 15.80 81,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6
6
6.70 6.70 6 1,100 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
10.8
10.8
10.63 10.79 10.58 6,400,000 0 0 0
MSH
32.6
32.6
32.47 32.62 32.38 166,800 0 0 0
MSN
76
76
76 76.20 75.50 3,463,700 0 0 0
MSR
25.1
25.1
24.97 25.36 24.68 1,072,600 0 0 0
MST
7
7
6.90 7 6.70 2,648,800 0 0 0
MTA
12.9
12.9
13.56 13.56 12.77 1,800 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
22.7
22.7
22.67 22.67 22.67 0 0 0 0
MTL
6
6
6 6 6 100 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 100 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
15.5
15.5
12.80 15.50 12.80 29,300 0 0 0
MVB
15.9
15.9
16 16 15.90 500 0 0 0
MVC
16.0
16.0
15.71 16.28 15.61 147,900 0 0 0
MVN
44
44
44.40 44.80 44 2,200 0 0 0
MWG
83.7
83.7
81.43 83.70 81.43 7,856,400 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.1
36.1
35.85 36.40 35.60 533,600 0 0 0
NAG
7.8
7.8
7.84 7.94 7.75 167,300 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34
34
34.10 34.10 34 500 0 0 0
NAU
13.3
13.3
13.30 13.30 13 3,600 0 0 0
NAV
16.3
16.3
16.29 16.29 16.29 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.70 19.70 19 32,200 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 20,900 0 0 0
NBE
10.7
10.7
10.66 10.66 10.66 8,800 0 0 0
NBP
7.6
7.6
7.60 7.70 7.60 1,100 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.4
30.4
30.28 30.37 30.28 1,000 0 0 0
NCG
11.6
11.6
11.90 11.90 11.30 16,200 0 0 0
NCS
36.9
36.9
36.86 36.86 36.86 900 0 0 0
NCT
84.3
84.3
84.53 84.80 84.34 17,200 0 0 0
ND2
32.3
32.3
32.33 32.33 32.33 0 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
11 11 10.80 306,200 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5.1
5.1
5 5.10 5 7,000 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 12,300 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 19,000 0 0 0
NET
67.7
67.7
67.60 67.70 66.50 700 0 0 0
NFC
49.8
49.8
48.64 55.96 48.64 2,200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.5
15.5
15.45 15.55 15.32 116,500 0 0 0
NHC
19.6
19.6
19.62 19.62 19.62 0 0 0 0
NHH
11.7
11.7
11.75 11.80 11.60 158,000 0 0 0
NHT
8.8
8.8
8.84 8.84 8.84 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.39 11.39 11.30 900 0 0 0
NKG
13.9
13.9
13.86 13.91 13.64 3,416,700 0 0 0
NLG
32.0
32.0
31.49 32.28 31.20 2,153,900 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
69.3
69.3
68.02 69.78 67.14 69,500 0 0 0
NNT
59.0
59.0
59.02 59.02 59.02 0 0 0 0
NO1
6.4
6.4
6.52 6.52 6.39 8,700 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
10.1
10.1
10.08 10.08 10.08 0 0 0 0
NRC
6.2
6.2
6.10 6.20 6 179,000 0 0 0
NSC
73.8
73.8
73.81 74.28 73.81 1,800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 17,500 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
11.8
11.8
12 12 11.80 18,700 0 0 0
NT2
24.3
24.3
24.20 24.45 24 981,200 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
17
17 17.60 16.95 2,391,500 0 0 0
NTP
51.2
51.2
50.67 51.30 50.51 109,300 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 0 0 0 0
NUE
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NVB
13.7
13.7
13.60 13.70 13.40 158,400 0 0 0
NVL
12.8
12.8
12.84 12.98 12.70 6,436,400 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
4.1
4.1
4.10 4.10 4.10 1,600 0 0 0
OCB
10.7
10.7
10.52 10.78 10.39 3,297,400 0 0 0
OCH
6.1
6.1
6.10 6.10 6 28,500 0 0 0
ODE
46.1
46.1
45.90 46.20 45.90 20,200 0 0 0
OGC
3.7
3.7
3.71 3.78 3.65 659,200 0 0 0
OIL
10.5
10.5
10.41 10.51 10.31 707,600 0 0 0
ONE
7.1
7.1
7.70 7.70 7 21,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.32 18.44 18.07 6,800 0 0 0
ORS
13.5
13.5
13.50 13.70 13.35 1,055,500 0 0 0
PAC
21
21
21.14 21.14 20.82 127,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.4
23.4
23.42 23.42 23.04 455,900 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 1,000 0 0 0
PAS
3
3
3.10 3.10 3 10,600 0 0 0
PAT
84.1
84.1
79.70 84.33 79.36 306,200 0 0 0
PBC
6.5
6.5
6.70 6.80 6.30 156,700 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 200 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 0 0 0 0
PC1
21.9
21.9
21.70 22 21.60 1,212,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.3
18.3
18.12 18.31 18.12 2,000 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 17.48 17.20 82,300 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 200 0 0 0
PCT
9.7
9.7
9.70 9.70 9.70 200 0 0 0
PDB
25.0
25.0
23.68 25.20 23.34 113,700 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
101.6
101.6
95.00 101.62 95.00 18,600 0 0 0
PDR
20.5
20.5
19.45 20.55 19.40 17,489,800 0 0 0
PEG
4.1
4.1
4.10 4.10 4.10 0 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
29.5
29.5
29.37 29.65 29.09 667,900 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 21,100 0 0 0
PGB
11.7
11.7
11.81 11.81 11.63 24,000 0 0 0
PGC
12.3
12.3
12.33 12.33 12.19 107,100 0 0 0
PGD
23.1
23.1
23.40 23.40 23.05 4,100 0 0 0
PGI
19.2
19.2
19.27 19.31 19.22 8,800 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 25,600 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.7
7.7
7.70 7.70 7.70 1,000 0 0 0
PGV
17.1
17.1
17.18 17.18 17.05 37,200 0 0 0
PHC
4.9
4.9
5.01 5.01 4.91 43,500 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
30.8
30.8
31.08 31.08 30.69 45,600 0 0 0
PHR
31.5
31.5
31.37 31.75 31.26 197,400 0 0 0
PHS
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.6
15.6
15.79 15.79 15.61 800 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
7.0
7.0
6.80 7 6.34 2,100 0 0 0
PIV
6
6
5.40 6 5.40 468,900 0 0 0
PJC
25.5
25.5
25.49 25.49 25.49 100 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 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 300 0 0 0
PLC
24.5
24.5
24 24.50 24 113,400 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
6.2
6.2
6.24 6.28 6.16 171,200 0 0 0
PLX
34.1
34.1
33.69 34.08 33.69 1,460,400 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 2,500 0 0 0
PMC
165.6
165.6
165.57 165.57 165.57 300 0 0 0
PMG
6.8
6.8
6.77 6.77 6.77 0 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 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35.5
35.5
35.50 35.50 35.50 300 0 0 0
PNC
20.7
20.7
18.17 20.66 18.17 1,600 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
38.2
38.2
38.22 38.22 38.22 0 0 0 0
PNJ
62.0
62.0
60.88 62.26 60.35 582,800 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PNT
7.9
7.9
7.90 7.90 7.90 300 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.10 15.10 15 19,800 0 0 0
POT
21.8
21.8
22.44 22.44 21.07 900 0 0 0
POV
7.6
7.6
7.69 7.69 7.59 2,400 0 0 0
POW
12.7
12.7
12.25 12.75 12.20 14,589,100 0 0 0
PPC
10.0
10.0
9.85 10.15 9.85 144,000 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.26 25.71 25.26 22,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
17.61 17.98 17.61 1,300 0 0 0
PPS
10.3
10.3
10.10 10.30 10.10 1,200 0 0 0
PPY
6.4
6.4
6.39 6.39 6.39 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.5
12.5
12.50 12.60 12.30 4,400 0 0 0
PRE
20.9
20.9
20.87 21.85 20.87 6,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.5
10.5
11 11.20 10.50 5,500 0 0 0
PSB
4.5
4.5
4.50 5.30 4.40 41,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.8
11.8
12 12 11.62 182,600 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
8
8
7.90 8 7.80 150,900 0 0 0
PSL
11.7
11.7
11.70 11.70 11.70 1,500 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 16.60 53,700 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 15,400 0 0 0
PTB
33.8
33.8
33.42 33.92 33.27 128,800 0 0 0
PTC
6.8
6.8
6.35 6.79 6.35 6,500 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
2.93 3 2.85 23,200 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 0 0 0 0
PTP
9.2
9.2
9.93 9.93 9.24 200 0 0 0
PTS
9.6
9.6
9.71 9.71 9.52 4,100 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTV
3.6
3.6
3.50 3.60 3.50 9,400 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 115,800 0 0 0
PVB
30.6
30.6
28 30.60 28 778,700 0 0 0
PVC
11.2
11.2
10.70 11.20 10.70 997,100 0 0 0
PVD
16.7
16.7
16.60 16.78 16.21 7,418,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6 6.10 6 9,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
80.9
80.9
81.47 81.47 80.41 25,100 0 0 0
PVM
17.8
17.8
18 18 17.80 30,000 0 0 0
PVO
5.8
5.8
5.72 5.82 5.72 3,300 0 0 0
PVP
13.4
13.4
13.28 13.43 13.24 23,700 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.6
27.6
27 27.67 26.92 5,530,300 0 0 0
PVT
16.8
16.8
16.59 16.82 16.59 1,352,700 0 0 0
PVV
1.5
1.5
1.50 1.50 1.50 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
7.5
7.5
7.90 7.90 7.30 56,800 0 0 0
PWS
10.4
10.4
11.38 11.38 10.43 1,500 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PXL
15.8
15.8
15.70 16 15.50 47,600 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QCC
22.2
22.2
23.82 23.82 20.93 1,700 0 0 0
QCG
15.2
15.2
14.80 15.75 14.75 4,615,300 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 0 0 0 0
QNP
27.7
27.7
27.33 27.72 27.24 5,700 0 0 0
QNS
41.4
41.4
41.30 41.40 41.03 77,700 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
34.20 34.20 34.20 1,000 0 0 0
QSP
22.9
22.9
22.93 22.93 22.93 100 0 0 0
QST
26.8
26.8
24.33 26.84 24.24 400 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 11.67 11.58 153,800 0 0 0
RAL
87.3
87.3
87.21 87.40 86.46 15,600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
RCC
16.4
16.4
16.40 16.40 16.40 0 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.8
12.8
12.75 12.84 12.16 2,900 0 0 0
REE
53.0
53.0
53.40 53.40 52.63 303,500 0 0 0
RIC
13.2
13.2
13.60 14.80 13.20 4,900 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 100 0 0 0
RYG
9.2
9.2
9.30 9.58 9.25 1,070,600 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 2,000 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 9.30 9.10 67,300 0 0 0
SAB
44.5
44.5
44.60 45.14 44.38 995,900 0 0 0
SAC
11.6
11.6
11.75 11.75 11.56 1,300 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 0 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.84 6.92 6.80 235,200 0 0 0
SAS
27.8
27.8
27.40 27.85 27.40 6,000 0 0 0
SAV
13.0
13.0
13.05 13.10 13.05 500 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 500 0 0 0
SBA
26.8
26.8
26.79 26.84 26.61 1,600 0 0 0
SBB
16.7
16.7
16.83 16.83 16.73 300 0 0 0
SBD
6.9
6.9
6.94 6.94 6.94 2,000 0 0 0
SBG
12.5
12.5
12.58 12.67 12.50 310,700 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 200 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 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
6.1
6.1
5.90 6.10 5.90 1,826,700 0 0 0
SBT
23.3
23.3
23.35 23.35 23.02 735,600 0 0 0
SBV
7.8
7.8
7.81 7.81 7.48 1,800 0 0 0
SC5
16
16
15.90 16 15.90 2,400 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.1
65.1
64.70 65.20 64.70 24,700 0 0 0
SCI
9.3
9.3
9.30 9.30 9.10 4,000 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 400 0 0 0
SCL
16.4
16.4
16.07 16.41 16.07 11,800 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.5
7.5
7.60 7.72 7.53 2,664,900 0 0 0
SCS
49.2
49.2
49.52 49.70 48.95 254,700 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 100 0 0 0
SD5
7.9
7.9
8.02 8.02 7.93 5,200 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
11.0
11.0
10.85 11.04 10.85 11,000 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
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
39.5
39.5
46.50 46.50 34.50 444,000 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 7,900 0 0 0
SEP
16.5
16.5
18.97 18.97 16.54 6,400 0 0 0
SFC
18.8
18.8
18.75 18.75 18.75 300 0 0 0
SFG
9.8
9.8
9.78 9.83 9.78 300 0 0 0
SFI
24.6
24.6
24.55 24.65 24.55 900 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.30 12.50 12.30 8,300 0 0 0
SGC
75.4
75.4
76.29 76.29 75.30 900 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
59.6
59.6
60 60 59.50 4,300 0 0 0
SGP
26.3
26.3
26.40 26.40 26 33,200 0 0 0
SGR
14.0
14.0
14 14 13.71 262,900 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
17.2
17.2
17.20 17.20 16.15 5,000 0 0 0
SHA
4.1
4.1
4 4.14 3.99 68,500 0 0 0
SHB
16.1
16.1
15.97 16.26 15.87 66,430,700 0 0 0
SHC
10
10
10 10 10 0 0 0 0
SHE
7.2
7.2
7.30 7.30 7 500 0 0 0
SHI
18.1
18.1
16.60 18.05 16.60 933,600 0 0 0
SHN
5
5
4.90 5 4.90 6,100 0 0 0
SHP
31.6
31.6
31.62 31.62 31.53 3,800 0 0 0
SHS
21.9
21.9
21.20 22.20 21.20 17,527,600 0 0 0
SID
15.4
15.4
15.40 15.40 15.40 0 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
35.5
35.5
35.65 35.65 35.46 200 0 0 0
SJ1
13.1
13.1
13.15 13.15 13.15 200 0 0 0
SJD
14.1
14.1
14.05 14.10 14.05 48,700 0 0 0
SJE
18.9
18.9
18.70 18.90 18.70 71,800 0 0 0
SJG
18.1
18.1
18.30 18.30 18.10 2,300 0 0 0
SJM
7.3
7.3
7.30 7.30 7.30 500 0 0 0
SJS
58.7
58.7
58 58.70 57 19,300 0 0 0
SKG
9.5
9.5
9.54 9.59 9.50 27,000 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 100 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
24.4
24.4
24.42 24.42 24.42 0 0 0 0
SLS
161.9
161.9
163 163 161.80 3,700 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 100 0 0 0
SMB
39.0
39.0
39.17 39.22 38.78 35,700 0 0 0
SMC
13.9
13.9
13.75 14.05 13.65 289,800 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 0 0 0 0
SMT
11.7
11.7
11.70 11.70 11.70 0 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.5
30.5
30 30.50 30 900 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 100 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
9.80 9.80 9.80 1,300 0 0 0
SPV
19.4
19.4
19.44 19.44 19.44 0 0 0 0
SRA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 900 0 0 0
SRC
37.8
37.8
37.77 38.19 37.77 4,900 0 0 0
SRF
7.2
7.2
6.95 7.16 6.94 11,500 0 0 0
SSB
14.7
14.7
14.52 14.73 14.40 2,158,300 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8.2
8.2
8 8.20 8 5,300 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
25.1
25.1
24.70 25.18 24.42 29,655,000 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.12 5.20 5.09 55,600 0 0 0
STB
52.4
52.4
49.30 52.40 48.60 13,019,000 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 100 0 0 0
STG
33.2
33.2
33.20 33.20 33.20 200 0 0 0
STH
19
19
19.20 19.20 18.90 120,600 0 0 0
STK
14.6
14.6
14.45 15.18 14.45 18,800 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
22.3
22.3
22.17 22.31 21.68 26,100 0 0 0
SVD
5.9
5.9
5.88 5.88 5.67 2,500 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
2.80 2.80 2.70 11,500 0 0 0
SVT
9.9
9.9
9.85 9.85 9.76 3,500 0 0 0
SWC
30.8
30.8
30.60 30.80 30.30 1,400 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 5,100 0 0 0
SZC
28.4
28.4
28.17 28.36 27.79 346,400 0 0 0
SZE
9.6
9.6
9.61 9.61 9.61 100 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
25.8
25.8
25.49 25.77 25.32 11,600 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 100 0 0 0
TA9
10.9
10.9
10.87 10.87 10.87 400 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 100 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 2,000 0 0 0
TBD
134.6
134.6
134.63 134.63 134.63 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 300 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.5
34.5
33.15 34.48 33.06 16,562,200 0 0 0
TCH
17.4
17.4
17.05 17.45 16.86 4,994,600 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
32.1
32.1
32.17 32.17 31.99 18,800 0 0 0
TCM
24.7
24.7
24.45 24.68 24.36 873,800 0 0 0
TCO
9.2
9.2
9 9.20 9 213,000 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 200 0 0 0
TCT
20
20
20 20 19.95 1,300 0 0 0
TCW
29.7
29.7
29.80 29.89 29.71 8,100 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
10.8
10.8
10.80 10.89 10.75 44,400 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.0
3.0
3.03 3.03 3.03 10,200 0 0 0
TDH
4.4
4.4
4.45 4.51 4.40 63,300 0 0 0
TDM
55.0
55.0
53.30 55.01 53.20 700 0 0 0
TDP
24.8
24.8
24.52 24.80 24.52 60,000 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 1,300 0 0 0
TDT
5.9
5.9
5.99 6.08 5.90 18,200 0 0 0
TDW
45.4
45.4
45.40 45.40 45.40 0 0 0 0
TED
65.3
65.3
65.29 65.29 65.29 100 0 0 0
TEG
6.1
6.1
6.14 6.18 6.02 16,000 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
48.9
48.9
50.00 50.00 46.87 400 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
30.4
30.4
30.30 30.50 30.20 4,200 0 0 0
THG
38.0
38.0
37.94 37.98 37.65 7,700 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 15,700 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
21.6
21.6
21.81 21.81 21.62 2,800 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 1,000 0 0 0
TIG
8.5
8.5
8.50 8.50 8.20 812,500 0 0 0
TIN
51
51
51 51 51 3,300 0 0 0
TIP
16.6
16.6
16.72 16.72 16.53 28,300 0 0 0
TIS
4.7
4.7
4.60 4.70 4.60 1,600 0 0 0
TIX
43.7
43.7
43.69 43.69 43.69 1,000 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 1,000 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.3
8.3
8.21 8.29 8.20 406,800 0 0 0
TLG
47.9
47.9
47.51 48.17 47.14 272,000 0 0 0
TLH
4.8
4.8
4.85 4.85 4.77 65,900 0 0 0
TLP
7
7
7 7 7 0 0 0 0
TMB
53.0
53.0
53.00 53.00 53.00 100 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 1,000 0 0 0
TMG
73.6
73.6
73.63 73.63 73.63 0 0 0 0
TMP
57.9
57.9
57.88 57.88 57.88 0 0 0 0
TMS
40
40
40 40 40 300 0 0 0
TMT
14.5
14.5
14.20 14.50 13.90 88,400 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 8.70 500 0 0 0
TN1
12.4
12.4
12.41 12.41 12.41 100 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
30.55 30.55 30.55 0 0 0 0
TNG
16.4
16.4
16.28 16.55 16.19 600,600 0 0 0
TNH
11.5
11.5
11.60 11.65 11.20 289,300 0 0 0
TNI
5.4
5.4
5.15 5.40 5.15 123,600 0 0 0
TNP
21.2
21.2
21.16 21.16 21.16 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TNT
7.3
7.3
7.29 7.29 7.20 83,100 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
139.0
139.0
138.15 140.01 136.29 39,400 0 0 0
TOT
13.3
13.3
13.42 13.42 13.25 2,500 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
17.3
17.3
16.95 17.40 16.80 12,313,500 0 0 0
TPC
13.8
13.8
13.80 13.80 13.80 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
36.3
36.3
36.93 37.21 36.08 40,600 0 0 0
TRC
18.5
18.5
18.67 18.67 18.48 103,300 0 0 0
TRS
25.9
25.9
25.78 26.28 25.03 2,300 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
28.2
28.2
28 28.50 27.70 13,900 0 0 0
TSC
3.2
3.2
3.08 3.15 3.05 461,100 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
28.7
28.7
29.11 29.11 28.73 2,100 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.61 5.61 5.61 12,200 0 0 0
TTA
10.7
10.7
10.55 10.80 10.55 51,000 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
43.6
43.6
43.61 43.61 38.85 6,500 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.4
3.4
3.47 3.57 3.34 3,832,000 0 0 0
TTG
8.8
8.8
10.10 10.10 8.80 300 0 0 0
TTH
2.4
2.4
2.40 2.50 2.30 76,800 0 0 0
TTL
8
8
8.50 8.60 7.90 12,700 0 0 0
TTN
16.3
16.3
16.23 16.33 16.05 119,000 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
34
34
34.20 34.20 34 1,400 0 0 0
TUG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
TV1
22.5
22.5
22.50 22.80 22.40 19,900 0 0 0
TV2
36
36
36.30 36.55 35.90 114,700 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
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 200 0 0 0
TVB
8.0
8.0
8 8.28 7.90 17,700 0 0 0
TVC
9
9
8.90 9.10 8.80 142,500 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 25,400 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
7.5
7.5
7.40 7.50 7.30 49,500 0 0 0
TVS
12.9
12.9
12.77 13.06 12.77 126,100 0 0 0
TVT
15.5
15.5
15.11 15.62 15.11 5,100 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.9
4.9
4.70 5 4.70 7,700 0 0 0
TYA
16.6
16.6
15.93 16.57 15.84 16,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.2
7.2
7.20 7.20 7.20 5,900 0 0 0
UDL
15.5
15.5
15.50 15.50 15.50 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
56
56
56 56 56 600 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
9.8
9.8
9.80 9.80 9.80 100 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 500 0 0 0
USD
16.1
16.1
16.04 16.13 16.04 1,600 0 0 0
UXC
2.3
2.3
2.30 2.30 2.30 0 0 0 0
V12
10.8
10.8
10.80 10.80 10.80 0 0 0 0
V21
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 100 0 0 0
VBC
18.3
18.3
18.01 18.29 18.01 400 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
15.9
15.9
15.90 15.90 15.90 1,000 0 0 0
VC1
15
15
16.50 16.50 15 7,800 0 0 0
VC2
6.4
6.4
6.40 6.50 6.30 267,500 0 0 0
VC3
25.7
25.7
25.40 25.77 25.40 832,800 0 0 0
VC6
19.5
19.5
19.51 19.51 19.51 100 0 0 0
VC7
9.8
9.8
9.88 9.88 9.60 345,700 0 0 0
VC9
3.7
3.7
3.60 3.70 3.60 1,500 0 0 0
VCA
8.5
8.5
8.41 8.45 8.41 16,700 0 0 0
VCB
57.3
57.3
57.22 57.52 56.83 2,961,200 0 0 0
VCC
9.9
9.9
9.90 9.90 9.90 7,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.2
286.2
286.20 286.20 286.20 100 0 0 0
VCG
21.3
21.3
21.06 21.46 21.06 6,075,300 0 0 0
VCI
25.5
25.5
25.30 25.55 25.01 8,407,400 0 0 0
VCM
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
VCP
23.7
23.7
24.30 24.30 23.70 7,500 0 0 0
VCR
38.5
38.5
39.80 40.80 38.50 1,800 0 0 0
VCS
40.8
40.8
41.15 41.24 40.67 58,500 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 0 0 0 0
VDN
26.3
26.3
26.31 26.31 26.31 100 0 0 0
VDP
38.3
38.3
37.53 38.28 37.53 4,700 0 0 0
VDS
17.7
17.7
17.40 17.65 17.05 1,093,500 0 0 0
VDT
6.7
6.7
6.72 6.72 6.72 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 4,700 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 3,200 0 0 0
VEA
33.9
33.9
34.10 34.10 33.80 569,000 0 0 0
VEC
54.8
54.8
53 55.70 51.80 25,200 0 0 0
VEF
131
131
130.80 131.80 130.70 16,000 0 0 0
VES
15
15
15 15 15 100 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
49.7
49.7
49.01 49.76 47.50 13,100 0 0 0
VFR
10.2
10.2
10 10.20 10 600 0 0 0
VGC
39.1
39.1
38.71 39.32 38.33 485,700 0 0 0
VGG
41.0
41.0
41.96 41.96 41.00 7,400 0 0 0
VGI
67.7
67.7
66.69 68.22 66.69 165,600 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
28
28
27.80 28 26.90 29,700 0 0 0
VGR
67.5
67.5
68.30 84.20 66.43 76,400 0 0 0
VGS
25.3
25.3
24.99 25.28 24.99 358,200 0 0 0
VGT
11.8
11.8
11.64 11.83 11.64 210,600 0 0 0
VGV
43
43
43 43 43 1,000 0 0 0
VHC
55
55
54.80 55.80 54.70 285,600 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
3.9
3.9
3.90 4 3.80 1,512,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2.1
2.1
2 2.10 2 203,300 0 0 0
VHH
3.5
3.5
3.60 3.60 3.50 300 0 0 0
VHL
10.8
10.8
11.20 11.20 10.80 7,700 0 0 0
VHM
51.7
51.7
50.07 51.71 49.21 4,779,100 0 0 0
VIB
15.4
15.4
15.33 15.54 15.24 10,668,800 0 0 0
VIC
158.8
158.8
153.80 158.80 151.80 4,500,800 0 0 0
VID
5
5
4.99 5.02 4.97 23,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.5
15.5
15.51 15.51 15.51 5,100 0 0 0
VIG
5.7
5.7
5.70 5.80 5.70 39,200 0 0 0
VIM
9.3
9.3
9.35 9.35 9.35 100 0 0 0
VIN
16.2
16.2
16.25 16.25 16.25 0 0 0 0
VIP
11.1
11.1
11.04 11.13 11.04 120,800 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
17.9
17.9
16.26 17.87 15.69 12,400 0 0 0
VIW
16
16
17.20 17.20 16 19,600 0 0 0
VIX
18.9
18.9
18.22 19.06 18.02 53,301,700 0 0 0
VJC
158.5
158.5
153.85 159.23 152 1,857,400 0 0 0
VLA
8.2
8.2
8.16 8.26 8.16 1,500 0 0 0
VLB
48.0
48.0
47.22 48.85 47.22 99,200 0 0 0
VLC
14
14
13.90 14 13.90 41,600 0 0 0
VLG
8.6
8.6
8.60 8.60 8.60 0 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 6.10 6 4,800 0 0 0
VMD
17.0
17.0
16.40 16.95 16.40 6,300 0 0 0
VMG
3.5
3.5
3.50 3.50 3.40 11,600 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 17.60 16.90 84,200 0 0 0
VNC
35.2
35.2
35.11 35.21 35.11 1,000 0 0 0
VND
20
20
20 20 19.60 20,667,800 0 0 0
VNF
13.7
13.7
13.72 13.72 13.72 5,200 0 0 0
VNG
7.0
7.0
7.06 7.06 7.03 4,700 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.20 7.30 7.20 200 0 0 0
VNL
21.1
21.1
21.06 21.11 20.96 1,100 0 0 0
VNM
61.2
61.2
61.87 61.87 61.10 2,650,700 0 0 0
VNP
20.0
20.0
20.59 20.68 20.01 54,000 0 0 0
VNR
18.6
18.6
18.56 18.56 18.29 17,300 0 0 0
VNS
9.2
9.2
9.19 9.20 9.10 1,100 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
5.6
5.6
5.60 5.60 5.60 100 0 0 0
VNZ
357.7
357.7
357.70 357.70 357.70 100 0 0 0
VOS
12.7
12.7
12.50 12.75 12.50 539,600 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
28.5
28.5
27.95 28.49 27.61 13,903,800 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 23.50 800 0 0 0
VPG
5.3
5.3
5.19 5.30 5.17 143,100 0 0 0
VPH
4.8
4.8
4.73 4.75 4.64 107,000 0 0 0
VPI
54.7
54.7
54.09 54.73 53.91 1,730,100 0 0 0
VPL
98
98
98 99 94.60 1,051,800 0 0 0
VPR
8.5
8.5
8.49 8.53 8.49 3,600 0 0 0
VPS
8.9
8.9
8.99 8.99 8.91 35,900 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
15.2
15.2
14.10 15.40 14.10 4,200 0 0 0
VRE
31.9
31.9
30.81 31.87 29.94 9,656,000 0 0 0
VRG
17.0
17.0
16.98 17.17 16.98 3,300 0 0 0
VSA
19.3
19.3
19.12 19.31 19.12 400 0 0 0
VSC
20.8
20.8
20.15 20.95 20.15 5,450,000 0 0 0
VSE
8.8
8.8
8.70 8.80 8.60 2,400 0 0 0
VSF
24.7
24.7
24.50 24.80 24.50 14,900 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
41.03 41.03 40.57 4,700 0 0 0
VSI
24
24
24 24 24 2,700 0 0 0
VSM
15.5
15.5
14.40 15.50 14.40 200 0 0 0
VSN
15.6
15.6
15.55 15.55 15.55 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.7
2.7
2.70 2.80 2.50 10,900 0 0 0
VTB
16.0
16.0
17.05 17.05 15.60 50,200 0 0 0
VTC
13.8
13.8
14.10 15.25 12.72 73,600 0 0 0
VTD
6.6
6.6
6.70 6.70 6.60 5,600 0 0 0
VTE
10.1
10.1
10.91 11.01 10.12 23,100 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 4.10 200 0 0 0
VTK
36.6
36.6
36.57 36.57 36.57 400 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.37 10.42 10.33 127,500 0 0 0
VTP
62.4
62.4
61.80 62.49 61.62 267,900 0 0 0
VTQ
7.3
7.3
7.30 7.30 7.30 2,000 0 0 0
VTR
13.1
13.1
13 13.10 12.90 26,100 0 0 0
VTV
15.8
15.8
14.40 15.80 14.30 550,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.4
19.4
19.10 19.50 19 1,718,300 0 0 0
VUA
17
17
17 17 17 100 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.8
9.8
9.80 9.80 9.70 1,300 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
276.1
276.1
281.10 293.90 276.10 1,900 0 0 0
WSB
55.7
55.7
55.71 55.71 55.71 100 0 0 0
WSS
6.7
6.7
6.50 7 6.50 5,100 0 0 0
WTC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
X20
12.1
12.1
11.81 12.08 11.81 2,000 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
15.9
15.9
15.88 15.88 15.88 2,000 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 0 0 0 0
XMC
10.2
10.2
9.60 10.20 9.60 33,800 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
14.9
14.9
14.80 15 14.80 6,900 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.5
10.5
10.40 10.50 10.40 1,900 0 0 0
YEG
12.4
12.4
12.71 12.85 12.29 2,657,700 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^VN30
1,985.3
1,985.3
1,948.50 1,985.29 1,939.91 368,170,460 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |