DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/12/2025

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 23/12/2025

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
7.6
7.6
7.75 7.77 7.63 2,496,100 0 0 0
AAH
3.5
3.5
3.50 3.60 3.50 511,700 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 4,200 0 0 0
AAS
9.1
9.1
8.50 9.20 8.50 3,651,200 0 0 0
AAT
3.4
3.4
3.39 3.40 3.31 34,000 0 0 0
ABB
12.5
12.5
12.67 12.75 12.28 3,079,900 0 0 0
ABC
11.3
11.3
11.30 12 11.20 169,900 0 0 0
ABI
20.1
20.1
20 20.20 20 20,700 0 0 0
ABR
12.0
12.0
13.01 13.01 11.78 2,700 0 0 0
ABS
3.2
3.2
3.27 3.27 3.15 371,300 0 0 0
ABT
64.2
64.2
64.80 65.38 63.95 14,100 0 0 0
ABW
11.9
11.9
11.90 12.40 11.80 448,500 0 0 0
ACB
20.9
20.9
21.07 21.19 20.63 8,578,300 0 0 0
ACC
13.9
13.9
13.85 13.85 13.50 42,400 0 0 0
ACE
39.2
39.2
39.36 39.45 39.17 400 0 0 0
ACL
14.2
14.2
13.51 14.18 13.51 6,400 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 0 0 0 0
ACV
51.3
51.3
51.90 52.40 50.90 1,078,500 0 0 0
ADC
17.2
17.2
17.17 17.17 17.17 500 0 0 0
ADG
9
9
8.70 9 8.53 500 0 0 0
ADS
7.2
7.2
7.17 7.18 7.13 21,700 0 0 0
AG1
10.3
10.3
11.47 11.47 10.31 21,600 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
13.1
13.1
13.23 13.41 13.05 358,700 0 0 0
AGP
32.3
32.3
34.64 34.64 32.32 3,400 0 0 0
AGR
16.3
16.3
16.75 16.75 16.20 550,700 0 0 0
AGX
165.5
165.5
162.45 165.49 156.77 11,300 0 0 0
AIC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
AIG
42.6
42.6
43.23 43.49 41.34 84,400 0 0 0
ALT
11.7
11.7
11 11.70 11 200 0 0 0
ALV
7.1
7.1
7.10 7.30 6.80 39,000 0 0 0
AMC
13.1
13.1
13.89 13.89 13.05 500 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15
15
15 15 15 100 0 0 0
AMS
7.5
7.5
7.70 7.70 7.40 87,300 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.3
27.3
28 28 27.30 856,500 0 0 0
APF
34.7
34.7
34.57 34.74 34.57 1,500 0 0 0
APG
10.5
10.5
10.50 10.50 10.40 95,900 0 0 0
APH
6.3
6.3
6.35 6.37 6.25 768,100 0 0 0
API
7
7
6.80 7 6.80 359,300 0 0 0
APL
12.0
12.0
11.86 12.05 11.86 200 0 0 0
APP
5.1
5.1
5.10 5.20 5 6,400 0 0 0
APS
7.3
7.3
7.20 7.30 7.10 443,700 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
16.95 16.95 16.95 0 0 0 0
ASM
6.6
6.6
6.62 6.73 6.61 273,100 0 0 0
ASP
4.7
4.7
4.71 4.71 4.70 1,100 0 0 0
AST
62.6
62.6
62.70 63.03 59.17 7,300 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
49.8
49.8
49.81 49.81 49.81 200 0 0 0
AVG
10.4
10.4
10.40 10.80 10 685,700 0 0 0
BAB
10.7
10.7
10.71 10.88 10.71 1,600 0 0 0
BAF
32.6
32.6
32 33 31.95 6,702,400 0 0 0
BAL
9.1
9.1
9.06 9.06 9.06 0 0 0 0
BAX
34.8
34.8
34.75 34.75 34.75 600 0 0 0
BBH
13.4
13.4
13.42 13.42 13.42 500 0 0 0
BBM
9.2
9.2
9.06 9.15 9.06 700 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 0 0 0 0
BBT
11.7
11.7
11.99 11.99 11.51 2,900 0 0 0
BCA
15
15
15.30 15.40 14.10 56,800 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 38,600 0 0 0
BCE
8.3
8.3
8.10 8.29 8.10 11,000 0 0 0
BCF
36.9
36.9
36.14 36.93 35.35 2,100 0 0 0
BCM
60.2
60.2
60.85 60.85 60.06 176,500 0 0 0
BCP
11.5
11.5
11.50 11.50 11.50 10,000 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 0 0 0 0
BDT
9.7
9.7
9.80 9.90 9.70 22,400 0 0 0
BDW
24.8
24.8
25.74 25.74 24.78 1,900 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 19.50 100 0 0 0
BFC
39.7
39.7
39.23 40.17 39.23 108,300 0 0 0
BGE
5.2
5.2
5.20 5.20 5.20 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 25,000 0 0 0
BHA
25.9
25.9
25.90 25.90 25.90 200 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
9.2
9.2
9.20 9.20 9.20 4,000 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
30.70 30.70 29.56 1,000 0 0 0
BHP
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BIC
22.3
22.3
22.95 22.95 21.80 209,900 0 0 0
BID
35.2
35.2
35.62 35.90 35.07 1,919,100 0 0 0
BIG
5.3
5.3
5.28 5.28 5.11 340,800 0 0 0
BIO
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BKC
15.9
15.9
16.16 16.32 15.85 10,500 0 0 0
BKG
3.0
3.0
2.93 2.97 2.93 91,500 0 0 0
BLI
9.1
9.1
9.60 9.60 9.10 1,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.8
23.8
23.84 23.84 23.84 100 0 0 0
BMC
15.3
15.3
15.50 15.50 15.25 12,700 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
17.3
17.3
17.42 17.47 16.89 403,400 0 0 0
BMJ
10.5
10.5
9.60 10.50 9.50 5,900 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
173.1
173.1
168.37 173.10 165.81 225,500 0 0 0
BMS
12.1
12.1
12.13 12.23 12.04 72,600 0 0 0
BMV
5.3
5.3
5.30 5.30 5.30 200 0 0 0
BNA
7.4
7.4
6.90 7.40 6.90 321,100 0 0 0
BNW
17.7
17.7
17.67 17.67 17.67 100 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4.4
4.4
4.50 4.50 4.20 700 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 400 0 0 0
BRR
17.3
17.3
16.49 17.26 16.49 3,400 0 0 0
BRS
18.8
18.8
18.81 18.81 18.81 1,300 0 0 0
BSA
21.7
21.7
21.52 21.72 21.52 4,600 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 0 0 0 0
BSH
15.7
15.7
15.65 15.65 15.65 0 0 0 0
BSI
34.7
34.7
35.32 35.32 34.64 613,300 0 0 0
BSL
9.3
9.3
9.39 9.39 9.29 1,900 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 0 0 0 0
BSR
16.0
16.0
16.22 16.46 15.87 9,958,300 0 0 0
BT1
11.4
11.4
11.40 11.40 11.40 0 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 0 0 0 0
BTD
16.4
16.4
16.40 16.40 16.40 200 0 0 0
BTG
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BTH
23.1
23.1
22.92 23.19 22.83 14,500 0 0 0
BTN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BTP
9.3
9.3
9.55 9.55 9.20 27,700 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 13,400 0 0 0
BTT
32.5
32.5
31.31 32.51 31.31 1,400 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
18
18
16 18 16 400 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 100 0 0 0
BVG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BVH
56
56
55.90 57.10 54.80 584,400 0 0 0
BVL
14.3
14.3
14.25 14.25 14.25 3,000 0 0 0
BVN
15.4
15.4
14.80 16.30 14.80 2,500 0 0 0
BVS
30.9
30.9
31.20 31.30 30.50 66,700 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
41.4
41.4
41.84 41.84 40.94 404,000 0 0 0
BWS
32.9
32.9
32.81 32.90 32.81 1,700 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
11.8
11.8
12.24 12.24 11.80 104,200 0 0 0
C47
8.9
8.9
8.99 8.99 8.88 6,800 0 0 0
C4G
8.8
8.8
9 9.10 8.80 1,809,200 0 0 0
C69
12.9
12.9
13 13 12.80 112,300 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 300 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.70 2,300 0 0 0
CAN
31.4
31.4
29.30 31.40 29.30 300 0 0 0
CAP
37.2
37.2
37.40 37.59 37.12 22,400 0 0 0
CAT
18.9
18.9
19.14 19.14 18.46 17,900 0 0 0
CBI
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CBS
27.5
27.5
27.60 27.60 27.50 600 0 0 0
CC1
30.5
30.5
30.48 30.48 30.48 0 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 0 0 0 0
CCL
5.6
5.6
5.64 5.64 5.57 26,400 0 0 0
CCM
37.8
37.8
37.79 37.79 37.79 0 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
16.8
16.8
16.70 16.98 16.30 394,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.0
32.0
32.09 32.09 31.60 6,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
11.3
11.3
11.29 11.84 11.01 35,900 0 0 0
CDR
6.2
6.2
6.30 6.30 5.90 2,400 0 0 0
CEN
2.3
2.3
2.30 2.30 2.30 0 0 0 0
CEO
21.5
21.5
22.38 22.48 21.33 11,393,900 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 0 0 0 0
CFV
19.8
19.8
19.80 19.80 19.80 0 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
26.43 26.61 26.38 38,400 0 0 0
CHS
11.6
11.6
11.60 11.60 11.60 100 0 0 0
CI5
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CIA
9.3
9.3
9.40 9.40 9.30 7,600 0 0 0
CID
8.6
8.6
8.62 8.62 8.62 0 0 0 0
CIG
8.9
8.9
8.92 9.10 8.70 617,600 0 0 0
CII
23.6
23.6
24.35 24.80 23.55 14,424,900 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
37.9
37.9
37.97 37.97 37.80 8,200 0 0 0
CKD
21.5
21.5
21.64 21.64 21.55 14,300 0 0 0
CKG
10.8
10.8
10.85 10.85 10.65 72,600 0 0 0
CKV
16.9
16.9
15 16.90 15 4,400 0 0 0
CLC
53.8
53.8
51.95 53.81 51.95 4,100 0 0 0
CLH
19.0
19.0
19.33 19.33 18.97 800 0 0 0
CLL
28.0
28.0
28.00 28.14 27.95 6,200 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
14.97 15.07 14.88 136,200 0 0 0
CMC
9
9
9 9 9 0 0 0 0
CMD
20.9
20.9
20.52 20.87 20.52 9,800 0 0 0
CMF
401.6
401.6
401.55 401.55 401.55 100 0 0 0
CMG
32.2
32.2
32.36 32.77 31.82 232,200 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
23.7
23.7
23.70 23.70 23.70 100 0 0 0
CMN
24.3
24.3
27.33 27.33 23.40 20,800 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.4
7.4
7.32 7.41 7.32 5,000 0 0 0
CMT
13.4
13.4
13.40 13.40 13.40 0 0 0 0
CMV
8.4
8.4
8.20 8.39 8.20 4,500 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.4
6.4
6.36 6.43 6.35 39,000 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.43 32.43 32.43 100 0 0 0
CNG
24.2
24.2
24.35 24.40 24.15 22,000 0 0 0
CNN
45.8
45.8
45.78 45.78 45.78 100 0 0 0
CNT
7.8
7.8
7.80 7.80 7.70 6,400 0 0 0
COM
29.0
29.0
28.98 28.98 28.98 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.33 30.52 30.04 22,100 0 0 0
CQT
7.8
7.8
7.75 7.75 7.75 0 0 0 0
CRC
9.2
9.2
9.32 9.32 9.15 538,300 0 0 0
CRE
8.7
8.7
8.30 8.89 8.11 1,197,000 0 0 0
CSC
16.2
16.2
16.36 16.36 15.91 7,700 0 0 0
CSI
27.1
27.1
27.20 27.20 27 2,100 0 0 0
CSM
13.2
13.2
13.20 13.45 13.10 433,700 0 0 0
CSV
28.3
28.3
28.80 28.85 28.25 626,700 0 0 0
CT3
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CT6
8.8
8.8
9.10 9.10 8.80 200 0 0 0
CTB
15.9
15.9
15.93 15.93 15.93 100 0 0 0
CTD
73.9
73.9
72.29 75.28 72.11 632,000 0 0 0
CTF
19.3
19.3
19.45 19.45 19.20 263,400 0 0 0
CTG
34.5
34.5
34.77 35.01 34.13 9,893,700 0 0 0
CTI
20.8
20.8
20.73 21.45 20.68 397,600 0 0 0
CTP
8.4
8.4
9.30 9.70 8.40 788,700 0 0 0
CTR
73.7
73.7
74.74 74.74 73.25 248,200 0 0 0
CTS
27.0
27.0
27.54 27.54 26.80 756,200 0 0 0
CTT
27.8
27.8
27.81 27.81 27.81 0 0 0 0
CTW
22.8
22.8
22.75 22.85 22.75 3,000 0 0 0
CVT
26.5
26.5
25.10 26.50 25.10 500 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 100 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D2D
34.7
34.7
34.75 34.80 34.65 29,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.39 16.39 16.39 0 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.7
3.7
3.77 3.77 3.72 78,400 0 0 0
DAS
8.6
8.6
9.20 9.20 8.60 800 0 0 0
DAT
8.1
8.1
8.55 8.55 8.13 2,800 0 0 0
DBC
24.7
24.7
24.83 25.19 24.61 5,236,900 0 0 0
DBD
46.4
46.4
46.51 46.51 46.32 8,400 0 0 0
DBM
21.9
21.9
21.86 21.86 21.86 100 0 0 0
DBT
11.4
11.4
11.35 11.35 11.35 200 0 0 0
DC1
5.0
5.0
5.04 5.11 5.04 6,200 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 0 0 0 0
DC4
9.7
9.7
9.68 9.77 9.55 353,000 0 0 0
DCF
31.5
31.5
31.52 31.52 31.52 1,000 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
45.5
45.5
43.15 46.15 42.40 954,300 0 0 0
DCM
30.7
30.7
31.01 31.01 30.63 1,286,500 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
10.8
10.8
11 11.20 10.50 28,700 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
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DDV
24.0
24.0
24.01 24.66 23.82 690,500 0 0 0
DFC
25.3
25.3
25.28 25.28 25.28 1,700 0 0 0
DFF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DGC
61.3
61.3
64.69 67.17 60.75 13,369,900 0 0 0
DGT
5.1
5.1
4.60 5.10 4.50 1,462,000 0 0 0
DGW
39.8
39.8
40.80 41.10 39.80 1,453,900 0 0 0
DHA
63.3
63.3
62.59 63.53 61.74 121,300 0 0 0
DHB
7.5
7.5
7.50 7.50 7.50 200 0 0 0
DHC
30.2
30.2
30.23 31.34 30.19 415,000 0 0 0
DHD
25.2
25.2
24.70 25.22 24.70 2,800 0 0 0
DHG
96.0
96.0
96.09 96.09 95.90 15,900 0 0 0
DHM
6.1
6.1
6.14 6.14 6 1,400 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 1,800 0 0 0
DHP
11.4
11.4
11.45 11.45 11.45 0 0 0 0
DHT
70.1
70.1
72.50 72.50 70 11,500 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
17.0
17.0
17.45 17.45 16.75 6,686,700 0 0 0
DIH
9.6
9.6
9.74 9.74 9.57 500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.50 5.60 5.40 319,400 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.68 2.73 2.61 1,584,300 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
22
22
22 22 22 0 0 0 0
DMC
57.4
57.4
56.54 57.50 56.54 1,700 0 0 0
DMN
5.1
5.1
5 5.07 5 400 0 0 0
DNA
23.6
23.6
23.59 23.59 23.59 200 0 0 0
DNC
47.7
47.7
47.75 47.75 47.75 200 0 0 0
DND
6.8
6.8
6.80 6.80 6.80 100 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 100 0 0 0
DNH
37.0
37.0
36.99 36.99 36.99 0 0 0 0
DNL
31.9
31.9
31.85 31.85 31.85 200 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
20
20
20 20 20 0 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 1,000 0 0 0
DP1
32.4
32.4
32.27 32.45 32.27 2,200 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
47.95 48.33 47.95 13,100 0 0 0
DPG
40.6
40.6
40.88 41.07 40.33 474,300 0 0 0
DPH
41.6
41.6
41.63 41.63 41.63 0 0 0 0
DPM
20.8
20.8
21.25 21.25 20.79 1,948,300 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
37.3
37.3
37.15 37.40 37.05 214,300 0 0 0
DQC
9.7
9.7
9.64 9.69 9.60 1,100 0 0 0
DRC
14.3
14.3
14.27 14.60 14.27 202,600 0 0 0
DRG
8.7
8.7
8.62 8.72 8.23 3,900 0 0 0
DRH
2.4
2.4
2.41 2.44 2.38 404,600 0 0 0
DRI
12.4
12.4
12.60 12.60 12.40 230,800 0 0 0
DRL
44.9
44.9
45.30 45.30 44.91 9,700 0 0 0
DS3
6.7
6.7
6.40 6.70 6.40 200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.7
23.7
24.12 24.25 23.63 497,400 0 0 0
DSG
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DSN
40.8
40.8
40.53 40.76 40.39 4,500 0 0 0
DSP
15.6
15.6
15.60 15.60 15.60 600 0 0 0
DST
9.1
9.1
9 9.10 9 15,200 0 0 0
DTA
3.9
3.9
3.85 3.87 3.79 11,100 0 0 0
DTD
14.9
14.9
14.95 15.03 14.42 221,000 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 24,700 0 0 0
DTK
11.6
11.6
11.86 11.86 11.39 400 0 0 0
DTL
13
13
13.25 13.25 13 22,200 0 0 0
DTP
90.8
90.8
90.78 94.72 90.78 1,200 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 0 0 0 0
DVG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DVM
6
6
6 6.10 5.90 87,400 0 0 0
DVN
19.7
19.7
19.84 19.84 19.65 6,900 0 0 0
DVP
60.7
60.7
60.77 61.13 60.50 10,900 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
15
15
15 15 15 500 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
15.7
15.7
15.79 15.88 15.44 9,738,800 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 10.90 10.70 88,800 0 0 0
DXS
9.2
9.2
9.40 9.40 9.16 1,887,100 0 0 0
DXV
3.8
3.8
3.71 3.88 3.71 3,900 0 0 0
E12
5.5
5.5
5.30 5.50 5.30 38,600 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
10.6
10.6
10.55 10.55 10.55 100 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
38.9
38.9
38.50 39 38.20 26,800 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EIB
22.5
22.5
22.75 22.75 22.25 9,174,500 0 0 0
EIC
25.0
25.0
24.19 25.05 24.19 1,300 0 0 0
EID
20.6
20.6
20.25 20.62 20.25 28,000 0 0 0
EIN
2.9
2.9
3 3 2.80 5,000 0 0 0
ELC
22.8
22.8
23.52 23.52 21.95 1,660,200 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
18.6
18.6
18.37 18.56 18.37 200 0 0 0
EVE
9.3
9.3
9.30 9.30 9.16 3,100 0 0 0
EVF
11.4
11.4
11.55 11.65 11.35 2,291,700 0 0 0
EVG
8.3
8.3
8.46 8.52 8.28 921,800 0 0 0
EVS
6
6
6.20 6.20 6 194,200 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
3.39 3.39 3.31 62,700 0 0 0
FCN
15.6
15.6
16.40 16.40 15.20 2,674,400 0 0 0
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
16.1
16.1
16.05 16.05 16.05 5,000 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 100 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
19.1
19.1
18.52 19.78 18.52 78,300 0 0 0
FID
2.2
2.2
2.10 2.20 2.10 764,800 0 0 0
FIR
7.9
7.9
8.09 8.10 7.86 58,400 0 0 0
FIT
5.1
5.1
5.03 5.06 4.90 1,868,100 0 0 0
FMC
33.2
33.2
33.47 33.47 33.23 42,200 0 0 0
FOC
55.1
55.1
55.23 55.40 54.97 8,700 0 0 0
FOX
62
62
62.50 62.90 62 84,000 0 0 0
FPT
94
94
94 95.90 93.60 6,006,900 0 0 0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.1
8.1
7.35 8.08 7.35 6,500 0 0 0
FRT
140.5
140.5
140.95 140.95 138.48 361,400 0 0 0
FSO
7.2
7.2
7.16 7.16 7.16 0 0 0 0
FT1
37.3
37.3
37.71 38.16 37.25 900 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
30.1
30.1
30.15 30.55 29.70 1,187,900 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.6
8.6
8.70 8.80 8.50 286,200 0 0 0
GAS
65.3
65.3
65.30 66.30 64.60 1,512,400 0 0 0
GCB
6.7
6.7
5.90 6.70 5.90 8,900 0 0 0
GCF
31.4
31.4
30.80 31.40 30 12,100 0 0 0
GDA
16.4
16.4
16.50 16.60 16.30 74,500 0 0 0
GDT
18.1
18.1
18.17 18.38 18.00 11,200 0 0 0
GDW
34.9
34.9
34.93 34.93 34.93 0 0 0 0
GEG
13.6
13.6
13.67 13.71 13.48 208,900 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
35.5
35.5
35.60 35.68 34.60 9,875,700 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
13.8
13.8
13.90 13.90 13.75 154,200 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 0 0 0 0
GMD
57.8
57.8
58.79 58.79 57.82 807,300 0 0 0
GMH
7.9
7.9
7.93 7.93 7.93 0 0 0 0
GMX
13.3
13.3
13.38 13.38 13.29 1,000 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 2.20 19,400 0 0 0
GSM
27.6
27.6
27.58 27.58 27.58 600 0 0 0
GSP
9.5
9.5
9.41 9.55 9.41 22,300 0 0 0
GTA
9.3
9.3
9.27 9.27 9.27 0 0 0 0
GTD
82
82
86.10 88.60 74.30 12,400 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
26.3
26.3
26.65 26.85 26.25 1,072,000 0 0 0
GVT
78.6
78.6
78.55 78.55 78.55 0 0 0 0
H11
10.3
10.3
10.30 10.30 10.30 100 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 0 0 0 0
HAF
25.4
25.4
25.40 25.40 25.40 0 0 0 0
HAG
18.3
18.3
18.30 18.70 18.15 13,468,700 0 0 0
HAH
58.1
58.1
58.12 58.98 57.16 1,923,900 0 0 0
HAM
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HAN
9.7
9.7
9 9.70 9 200 0 0 0
HAP
7.6
7.6
7.50 7.69 7.50 10,300 0 0 0
HAR
4.0
4.0
4.09 4.15 4 457,000 0 0 0
HAS
8
8
8 8 8 900 0 0 0
HAT
28.5
28.5
29.37 29.37 28.45 1,500 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.75 10.80 10.65 292,800 0 0 0
HBC
6.7
6.7
6.60 6.90 6.60 2,912,400 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
4.40 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 24.57 500 0 0 0
HCC
24.5
24.5
23.93 24.75 23.93 14,400 0 0 0
HCD
6.1
6.1
6.06 6.16 5.68 8,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.93 20.05 19.37 12,389,800 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 100 0 0 0
HD2
13.8
13.8
13.70 13.80 13.70 1,400 0 0 0
HD6
10.5
10.5
10.40 10.49 10.40 4,600 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 300 0 0 0
HDA
5.5
5.5
5.55 5.64 5.55 9,000 0 0 0
HDB
27.5
27.5
27 28 26.95 32,590,800 0 0 0
HDC
21.1
21.1
21.57 21.61 20.96 2,467,200 0 0 0
HDG
25.4
25.4
25.89 26.07 25.40 1,574,600 0 0 0
HDM
35.4
35.4
35.44 35.44 35.44 100 0 0 0
HDP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
HDW
17.1
17.1
17.14 17.14 17.14 0 0 0 0
HEC
30
30
30.50 30.50 30 2,300 0 0 0
HEJ
14.2
14.2
12.80 14.20 12.80 8,000 0 0 0
HEP
14.7
14.7
14.70 14.70 14.70 0 0 0 0
HES
17.8
17.8
17.75 17.84 17.75 4,100 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
220.6
220.6
221.26 221.26 218.86 2,900 0 0 0
HGT
14
14
14 14 14 0 0 0 0
HHC
137.5
137.5
137.50 137.50 137.50 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
10.6
10.6
10.33 10.61 10.28 646,700 0 0 0
HHS
13.2
13.2
13.50 13.55 13.20 806,500 0 0 0
HHV
12.7
12.7
13.11 13.11 12.74 9,702,800 0 0 0
HID
7.4
7.4
8.10 8.29 7.44 2,173,200 0 0 0
HII
5.9
5.9
6.00 6.27 5.87 523,300 0 0 0
HIO
7.3
7.3
7.20 7.30 7.20 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.7
27.7
27.71 27.71 27.71 300 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 10.58 0 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 0 0 0 0
HLC
13.7
13.7
13.57 13.66 13.47 10,700 0 0 0
HLD
18.7
18.7
18.98 19.08 18.69 56,300 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
10.88 10.92 10.60 15,000 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
11.2
11.2
11.20 11.20 11.20 1,200 0 0 0
HMS
34.8
34.8
34.80 34.80 34.80 3,200 0 0 0
HNB
11.8
11.8
11.86 11.86 11.76 1,100 0 0 0
HND
10.5
10.5
10.50 10.50 10.50 8,000 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 0 0 0 0
HNG
5.9
5.9
5.90 5.90 5.80 595,700 0 0 0
HNI
25.2
25.2
25.21 25.21 25.21 0 0 0 0
HNM
8
8
8 8.10 7.90 266,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
5.10 5.10 4.90 8,000 0 0 0
HPB
14.5
14.5
14.55 14.55 14.55 0 0 0 0
HPD
16.5
16.5
16.31 16.50 16.31 2,500 0 0 0
HPG
24.3
24.3
24.59 24.73 24.23 29,588,500 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
72.0
72.0
72.04 72.04 72.04 100 0 0 0
HPT
22.9
22.9
23.28 23.28 22.88 500 0 0 0
HPW
20.6
20.6
20.60 20.60 20.60 300 0 0 0
HPX
4.8
4.8
4.82 4.82 4.75 1,496,500 0 0 0
HQC
3.1
3.1
3.13 3.14 3.09 5,389,900 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
12.2
12.2
12.46 12.46 12.15 1,667,400 0 0 0
HSL
7.1
7.1
7.30 7.48 7.10 1,709,300 0 0 0
HSM
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.5
4.5
4.40 4.50 4.30 26,500 0 0 0
HT1
15.1
15.1
15.28 15.28 15.09 138,200 0 0 0
HTC
30.4
30.4
30.41 30.41 30.41 0 0 0 0
HTE
3.3
3.3
3.30 3.30 3.30 1,900 0 0 0
HTG
35.4
35.4
35.39 35.39 35.15 8,100 0 0 0
HTI
21.6
21.6
21.62 21.62 21.34 12,900 0 0 0
HTL
22.7
22.7
23.40 23.40 22.70 700 0 0 0
HTM
10.5
10.5
11.70 13.20 10.30 18,100 0 0 0
HTN
6.0
6.0
6.01 6.07 5.97 132,200 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
10.7
10.7
10.21 10.75 10.21 5,300 0 0 0
HU1
6.4
6.4
6.33 6.38 6.33 7,200 0 0 0
HU4
10.1
10.1
10.31 10.31 10.13 8,500 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.3
13.3
13.45 13.45 13.28 5,300 0 0 0
HUG
29.0
29.0
29.00 29.00 29.00 0 0 0 0
HUT
16.3
16.3
16.60 16.80 16.20 1,062,600 0 0 0
HVA
17.7
17.7
17.20 18 16.50 64,500 0 0 0
HVH
13.5
13.5
12.64 13.50 12.64 960,900 0 0 0
HVN
26.2
26.2
26.90 26.90 26.20 830,300 0 0 0
HVT
27.5
27.5
27.88 27.88 27.49 59,400 0 0 0
HWS
14.0
14.0
13.79 13.98 13.51 300 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
3
3 3 3 600 0 0 0
ICG
16.5
16.5
16.30 16.50 16.10 9,800 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
34.0
34.0
34.09 34.18 34.00 1,200 0 0 0
ICT
17.0
17.0
17.39 17.39 16.97 52,900 0 0 0
IDC
32.3
32.3
32.46 33.07 32.29 1,565,000 0 0 0
IDI
6.9
6.9
6.94 7.06 6.90 247,000 0 0 0
IDJ
5.1
5.1
5.10 5.10 5 380,900 0 0 0
IDP
173.1
173.1
173.13 173.13 173.13 0 0 0 0
IDV
23.1
23.1
23.13 23.39 23.13 24,700 0 0 0
IFS
19.0
19.0
19.15 19.15 18.96 1,600 0 0 0
IJC
10.5
10.5
10.42 10.76 10.42 3,606,400 0 0 0
ILA
6.9
6.9
6.90 6.90 6.90 3,100 0 0 0
ILB
21.2
21.2
22.28 22.28 21.12 297,700 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
ILS
17.8
17.8
17.40 18.90 16.90 138,200 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
49.5
49.5
49.57 49.76 49.27 60,900 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 42 20,000 0 0 0
IPA
16
16
16.35 16.35 15.83 87,300 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 0 0 0 0
ITC
12.7
12.7
12.41 12.68 12.36 162,900 0 0 0
ITD
13.4
13.4
13.56 13.64 13.40 367,900 0 0 0
ITQ
2.7
2.7
2.80 2.80 2.70 8,100 0 0 0
ITS
4.3
4.3
4.30 4.30 4.30 2,900 0 0 0
IVS
8.6
8.6
8.65 8.75 8.55 130,000 0 0 0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.5
6.5
6.45 6.52 6.42 69,500 0 0 0
KBC
34.1
34.1
34.65 34.95 34.05 2,221,200 0 0 0
KCB
9.7
9.7
9.61 9.79 9.51 12,800 0 0 0
KDC
50.9
50.9
51.27 51.27 50.59 301,700 0 0 0
KDH
33
33
33.20 33.20 32.55 3,199,500 0 0 0
KDM
27.4
27.4
26 27.80 26 112,100 0 0 0
KGM
5.3
5.3
5.38 5.38 5.19 7,000 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
7.1
7.1
7.15 7.19 7.05 8,542,200 0 0 0
KHP
11.4
11.4
11.49 11.49 11.35 3,100 0 0 0
KHS
13.8
13.8
13.88 13.88 13.72 700 0 0 0
KHW
22.0
22.0
21.99 21.99 21.99 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 1,300 0 0 0
KKC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
KMR
3.0
3.0
2.92 2.97 2.91 7,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.4
38.4
37.90 38.35 37.60 337,800 0 0 0
KSB
18.3
18.3
18.65 18.75 18.30 835,800 0 0 0
KSD
4.3
4.3
4.30 4.30 4.30 100 0 0 0
KSF
74
74
68.20 74.50 68.20 18,200 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
22.6
22.6
22.57 24.12 22.57 2,800 0 0 0
KTS
35.0
35.0
35.02 35.02 35.02 100 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 0 0 0 0
L12
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
L14
29.3
29.3
29.40 29.50 29.20 70,100 0 0 0
L18
20.2
20.2
20 20.72 20 24,000 0 0 0
L40
40.8
40.8
41.14 41.36 40.45 28,100 0 0 0
L45
2
2
2 2 2 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.7
17.7
17.83 17.83 17.18 300 0 0 0
LAI
12.3
12.3
12.50 12.50 12.25 46,400 0 0 0
LAS
15.8
15.8
15.80 15.90 15.70 105,000 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
19.6
19.6
19.60 19.60 19.60 800 0 0 0
LBM
34.9
34.9
34.55 35.03 34.26 60,500 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.98 9.98 9.66 3,525,700 0 0 0
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.50 4.55 4.46 1,124,600 0 0 0
LDP
11.3
11.3
11 11.30 10.90 13,100 0 0 0
LDW
23.5
23.5
23.48 23.48 23.48 0 0 0 0
LG9
6.3
6.3
6.30 6.30 6.30 100 0 0 0
LGC
59.5
59.5
63.20 63.20 59.50 10,600 0 0 0
LGL
6.3
6.3
6.21 6.41 6.20 627,600 0 0 0
LHC
57.4
57.4
58.50 59.50 55.75 9,200 0 0 0
LHG
26.9
26.9
26.87 26.96 26.82 40,900 0 0 0
LIC
24.6
24.6
24.90 24.90 24.60 1,700 0 0 0
LIG
4.3
4.3
4.40 4.40 4.30 112,600 0 0 0
LIX
32.9
32.9
33.00 33.00 32.63 10,400 0 0 0
LKW
31.1
31.1
31.07 31.07 31.07 200 0 0 0
LLM
16.3
16.3
16.30 16.30 16.30 100 0 0 0
LM3
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
13.0
13.0
13.00 13.00 13.00 16,000 0 0 0
LMC
6.4
6.4
6.40 6.40 6.40 0 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
41.8
41.8
44.25 44.25 41.25 12,622,600 0 0 0
LPT
5.7
5.7
5.70 5.70 5.60 500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.5
31.5
31.60 31.90 31 15,800 0 0 0
LSS
8.5
8.5
8.55 8.59 8.50 92,200 0 0 0
LTC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
M10
20.5
20.5
20.55 20.55 20.55 5,600 0 0 0
MA1
35.5
35.5
35.50 35.50 35.50 100 0 0 0
MAC
11.8
11.8
11.82 11.82 11.82 300 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
20.1
20.1
20.30 20.54 19.94 21,996,200 0 0 0
MBG
3.2
3.2
3.30 3.30 3.20 287,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.1
20.1
20.34 20.57 20.12 3,024,900 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 2,100 0 0 0
MCM
25.6
25.6
25.58 25.67 25.48 8,700 0 0 0
MCO
6.8
6.8
6.70 6.80 6.70 200 0 0 0
MCP
29
29
28 29 27.80 39,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.5
9.5
8.58 9.51 8.39 2,200 0 0 0
MDF
5.3
5.3
5.60 5.60 5.30 3,500 0 0 0
MDG
24.6
24.6
24.33 24.62 24.33 8,200 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
35.8
35.8
36.10 36.10 35.70 1,500 0 0 0
MGC
10.8
10.8
11.28 11.28 10.70 16,100 0 0 0
MGG
27
27
27 27 27 400 0 0 0
MGR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MH3
31.1
31.1
31.10 31.10 31.10 600 0 0 0
MHC
11.4
11.4
12 12.05 11.43 20,500 0 0 0
MIE
4
4
4 4 4 0 0 0 0
MIG
16.2
16.2
16.15 16.20 15.96 27,500 0 0 0
MKP
27.5
27.5
27.47 27.47 27.47 0 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
20 20.10 20 6,000 0 0 0
MML
36.4
36.4
36.40 37 36.20 53,100 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
16.5
16.5
16.40 16.50 16 75,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.4
17.4
17.50 17.50 17.40 700 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.5
10.5
10.79 10.83 10.42 10,065,700 0 0 0
MSH
32.3
32.3
32.72 32.72 32.18 241,700 0 0 0
MSN
76.1
76.1
76.30 77.30 75.60 5,203,600 0 0 0
MSR
25.2
25.2
24.97 25.95 24.87 1,367,300 0 0 0
MST
6.6
6.6
7 7.10 6.60 4,813,600 0 0 0
MTA
12.9
12.9
13.16 13.16 12.77 1,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.3
6.3
6.34 6.34 6.34 200 0 0 0
MTH
22.0
22.0
22.08 22.08 21.98 500 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.3
8.3
8.28 8.28 8.28 0 0 0 0
MTV
14
14
14 14 14 200 0 0 0
MVB
15.8
15.8
15.70 15.80 15.40 4,900 0 0 0
MVC
15.9
15.9
16.09 16.09 15.61 155,300 0 0 0
MVN
46
46
44.90 47 44.90 7,600 0 0 0
MWG
86.2
86.2
83.70 86.65 83.60 13,817,800 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
36.6
36.6
36.15 36.85 35.95 692,900 0 0 0
NAG
7.8
7.8
7.84 7.94 7.75 161,900 0 0 0
NAP
11.0
11.0
11.04 11.04 11.04 0 0 0 0
NAS
34
34
34 34 34 800 0 0 0
NAU
15.2
15.2
15.20 15.20 15.20 100 0 0 0
NAV
16.6
16.6
16.29 16.62 16.29 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.2
19.2
19.10 19.35 19.05 26,600 0 0 0
NBC
8.1
8.1
8.05 8.14 8.05 19,900 0 0 0
NBE
10.4
10.4
10.66 10.66 10.39 27,400 0 0 0
NBP
7.6
7.6
7.60 7.60 7.60 1,600 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.3
30.3
30.28 30.28 30.28 10,300 0 0 0
NCG
11.2
11.2
11.80 11.80 11.20 16,100 0 0 0
NCS
38.7
38.7
31.42 38.70 31.42 3,900 0 0 0
NCT
83.7
83.7
84.43 84.43 83.61 24,600 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
10.9
10.9
11 11.20 10.90 233,600 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5.20 5.40 5 10,300 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 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 5,000 0 0 0
NET
67.7
67.7
67.70 67.70 67.70 400 0 0 0
NFC
50.1
50.1
54.66 54.66 50.12 1,600 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
15.2
15.2
15.45 15.50 15.23 83,100 0 0 0
NHC
20.3
20.3
20.00 20.29 19.81 7,600 0 0 0
NHH
11.5
11.5
11.70 11.70 11.50 206,100 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
11.30 11.30 11.30 0 0 0 0
NKG
13.8
13.8
13.95 14.09 13.73 3,778,900 0 0 0
NLG
31.3
31.3
32.03 32.03 31.30 1,729,500 0 0 0
NLS
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NNC
69.6
69.6
69.29 69.58 67.63 113,800 0 0 0
NNT
59.2
59.2
59.69 59.69 59.21 1,700 0 0 0
NO1
6.4
6.4
6.52 6.52 6.36 19,100 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
6.1
6.1
6.10 6.20 6 268,100 0 0 0
NSC
73.8
73.8
73.81 73.81 73.81 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.40 37,600 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 200 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.8
11.8
11.70 11.80 11.70 18,700 0 0 0
NT2
24.2
24.2
24.20 24.70 24.05 1,059,600 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
17.5
17.5
17.20 17.60 17.20 973,500 0 0 0
NTP
51.0
51.0
51.30 52.10 50.91 195,400 0 0 0
NTT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
NTW
20.8
20.8
20.84 20.84 20.84 100 0 0 0
NUE
9.3
9.3
9.31 9.31 9.31 1,000 0 0 0
NVB
13.9
13.9
13.70 14 13.70 260,600 0 0 0
NVL
12.5
12.5
12.93 12.93 12.47 7,107,400 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 7.99 200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.3
4.3
4.70 4.70 4.10 2,100 0 0 0
OCB
10.7
10.7
10.74 10.83 10.57 1,353,900 0 0 0
OCH
6.1
6.1
6 6.10 6 34,400 0 0 0
ODE
46.3
46.3
46 46.40 46 18,100 0 0 0
OGC
3.7
3.7
3.79 3.79 3.68 377,800 0 0 0
OIL
10.7
10.7
10.51 10.90 10.51 2,466,500 0 0 0
ONE
7
7
7.10 7.10 6.50 24,800 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.3
18.3
18.15 18.36 18.15 6,200 0 0 0
ORS
13.5
13.5
13.55 13.65 13.40 604,200 0 0 0
PAC
21.0
21.0
21 21.32 20.91 163,100 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 23.67 23.17 518,700 0 0 0
PAP
25.2
25.2
26.30 26.30 25.20 900 0 0 0
PAS
3
3
3.10 3.10 3 38,200 0 0 0
PAT
80.9
80.9
83.99 86.30 80.22 320,900 0 0 0
PBC
6.4
6.4
6.50 6.50 6.40 39,700 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
12.7
12.7
11.97 12.73 11.97 500 0 0 0
PC1
22.1
22.1
21.90 22.25 21.90 2,520,900 0 0 0
PCC
27
27
27 27 27 0 0 0 0
PCE
18.3
18.3
18.31 18.31 18.31 1,300 0 0 0
PCF
5.1
5.1
5.70 5.70 5.10 2,100 0 0 0
PCH
17.1
17.1
17.29 17.29 17.01 112,600 0 0 0
PCM
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PCT
9
9
9.10 9.70 8.90 50,100 0 0 0
PDB
25.4
25.4
25.28 25.79 25.11 29,400 0 0 0
PDC
5
5
5 5 5 0 0 0 0
PDN
108.7
108.7
108.73 108.73 108.73 5,700 0 0 0
PDR
20.2
20.2
20.40 20.50 19.75 11,270,400 0 0 0
PEG
3.5
3.5
3.70 3.70 3.50 3,100 0 0 0
PEN
8.3
8.3
8.30 8.30 8.30 0 0 0 0
PEQ
38.7
38.7
38.70 38.70 38.70 0 0 0 0
PET
28.9
28.9
29.74 29.79 28.66 1,121,400 0 0 0
PFL
2.5
2.5
2.50 2.50 2.40 175,400 0 0 0
PGB
11.7
11.7
11.72 11.81 11.72 3,500 0 0 0
PGC
12.2
12.2
12.33 12.33 12.19 36,100 0 0 0
PGD
23.5
23.5
24.10 24.10 23.50 500 0 0 0
PGI
19.2
19.2
19.22 19.69 19.22 2,300 0 0 0
PGN
6.3
6.3
6.30 6.40 6.30 37,700 0 0 0
PGS
50.5
50.5
50.50 50.50 50.50 0 0 0 0
PGT
7.4
7.4
7 7.60 7 1,700 0 0 0
PGV
17.2
17.2
17.14 17.27 17.09 1,400 0 0 0
PHC
4.9
4.9
4.91 4.99 4.91 26,100 0 0 0
PHH
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PHN
66.7
66.7
66.72 66.72 66.72 1,200 0 0 0
PHP
31.4
31.4
31.08 31.57 30.98 34,600 0 0 0
PHR
30.8
30.8
31.48 31.64 30.72 262,000 0 0 0
PHS
10.9
10.9
10.89 10.89 10.89 1,300 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.5
10.5
10.50 10.50 10.50 100 0 0 0
PIT
7.0
7.0
6.50 6.96 6.50 200 0 0 0
PIV
6.3
6.3
6.20 6.70 5.90 590,400 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 100 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.8
8.8
8.80 8.80 8.80 3,000 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 200 0 0 0
PLC
24.5
24.5
24.40 24.90 24.40 167,000 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 4,500 0 0 0
PLP
6.2
6.2
6.16 6.39 6.11 124,600 0 0 0
PLX
34.4
34.4
34.22 34.85 33.69 3,530,800 0 0 0
PMB
9.0
9.0
8.99 8.99 8.99 5,200 0 0 0
PMC
165.6
165.6
165.57 165.57 165.57 0 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
31.4
31.4
31.65 31.65 31.38 200 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 0 0 0 0
PNC
19.3
19.3
19.34 19.34 19.34 200 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
32.6
32.6
43.71 43.71 32.63 300 0 0 0
PNJ
61.7
61.7
62.39 62.46 61.14 394,100 0 0 0
PNP
21.5
21.5
21.50 21.50 21.50 100 0 0 0
PNT
6.9
6.9
6.90 6.90 6.90 400 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
15.1
15.1
15.30 16 15.10 9,400 0 0 0
POT
21.5
21.5
20.09 21.46 20.09 200 0 0 0
POV
7.7
7.7
7.69 7.69 7.69 700 0 0 0
POW
12.8
12.8
12.70 12.90 12.55 8,467,300 0 0 0
PPC
10.0
10.0
10 10.05 9.92 149,500 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.44 25.62 25.44 20,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
17.24 18.44 17.24 200 0 0 0
PPS
10.3
10.3
10.30 10.30 10.30 400 0 0 0
PPY
6.7
6.7
6.33 6.66 6.33 9,300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.4
12.4
12.40 12.50 12.40 18,100 0 0 0
PRE
21.2
21.2
21.16 21.16 21.16 1,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 10.60 4,200 0 0 0
PSB
4.5
4.5
5.10 5.10 4.50 5,800 0 0 0
PSC
10.8
10.8
9.42 10.83 9.42 800 0 0 0
PSD
11.8
11.8
12.15 12.15 11.77 92,900 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
8
8
8 8.10 7.90 152,500 0 0 0
PSL
11.7
11.7
11.50 11.70 11.50 700 0 0 0
PSN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSP
19
19
19 19 19 100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 7,800 0 0 0
PTB
33.8
33.8
33.80 33.80 33.50 36,600 0 0 0
PTC
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
PTD
8.6
8.6
8.60 8.60 8.60 100 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
35.3
35.3
36 36 35.30 2,000 0 0 0
PTL
2.9
2.9
2.87 2.92 2.75 48,900 0 0 0
PTM
5.9
5.9
5.87 5.87 5.87 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.0
11.0
11.03 11.03 11.03 100 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 2,100 0 0 0
PTT
10.9
10.9
10.90 10.90 10.90 0 0 0 0
PTV
3.5
3.5
3.50 3.50 3.50 5,600 0 0 0
PV2
2.7
2.7
2.60 2.80 2.60 160,300 0 0 0
PVB
31.5
31.5
32 32.40 30.70 699,700 0 0 0
PVC
11.1
11.1
11.10 11.40 10.90 892,300 0 0 0
PVD
16.4
16.4
16.72 17.05 16.36 8,067,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 18,400 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.7
78.7
76.80 83.67 76.80 63,900 0 0 0
PVM
18.5
18.5
19 19 17.60 6,200 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 6,200 0 0 0
PVP
13.3
13.3
13.28 13.43 13.28 91,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
28.5
28.5
27.67 28.83 27.42 11,868,300 0 0 0
PVT
16.8
16.8
16.91 17.14 16.77 3,524,200 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
7.4
7.4
7.70 7.70 6.80 179,900 0 0 0
PWS
10.9
10.9
10.90 10.90 10.90 100 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
15.7
15.7
15.80 15.80 15.60 96,600 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
23.1
23.1
23.15 23.15 23.15 100 0 0 0
QCG
15.4
15.4
15.60 15.60 14.40 1,477,000 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
5.4
5.4
5.40 5.40 5.40 800 0 0 0
QNP
27.5
27.5
27.72 27.72 27.24 1,500 0 0 0
QNS
41.4
41.4
41.21 41.58 41.21 119,000 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
34.3
34.3
34.50 34.50 34.30 500 0 0 0
QSP
23.5
23.5
23.39 23.48 23.39 1,100 0 0 0
QST
26.7
26.7
24.24 26.65 24.24 700 0 0 0
QTC
27.4
27.4
27.37 27.37 27.37 0 0 0 0
QTP
11.6
11.6
11.67 11.67 11.58 89,800 0 0 0
RAL
86.6
86.6
87.02 87.12 86.65 3,900 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 1,300 0 0 0
RCC
18.8
18.8
18.80 18.80 18.80 1,600 0 0 0
RCD
1.7
1.7
1.70 1.70 1.70 0 0 0 0
RCL
12.7
12.7
12.16 12.75 12.16 5,500 0 0 0
REE
52.5
52.5
53.06 53.23 52.54 276,500 0 0 0
RIC
12.5
12.5
14.60 14.60 12 11,100 0 0 0
RTB
27.0
27.0
27.00 27.00 27.00 0 0 0 0
RYG
9.7
9.7
9.30 9.76 9.20 372,700 0 0 0
S12
1.7
1.7
1.70 1.70 1.70 0 0 0 0
S4A
31.5
31.5
31.53 31.53 31.53 5,100 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
9.1
9.1
9.10 9.20 9.10 35,900 0 0 0
SAB
44.4
44.4
44.60 44.78 43.88 1,429,100 0 0 0
SAC
11.3
11.3
11.56 11.56 11.28 1,000 0 0 0
SAF
49.2
49.2
49.96 49.96 49.20 5,800 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
6.89 7.03 6.89 363,300 0 0 0
SAS
27.6
27.6
27.94 27.94 27.58 4,600 0 0 0
SAV
13.0
13.0
13.05 13.05 13.05 0 0 0 0
SB1
5.5
5.5
5.55 5.55 5.55 0 0 0 0
SBA
27.0
27.0
26.70 26.98 26.70 4,400 0 0 0
SBB
16.3
16.3
16.33 16.33 16.23 6,100 0 0 0
SBD
6.9
6.9
6.56 6.94 6.56 5,100 0 0 0
SBG
12.5
12.5
12.58 12.83 12.42 674,900 0 0 0
SBH
39.8
39.8
39.81 39.81 39.81 0 0 0 0
SBL
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SBM
31.9
31.9
31.83 31.93 31.83 1,000 0 0 0
SBR
9
9
9 9 9 0 0 0 0
SBS
6.2
6.2
5.90 6.30 5.90 2,870,000 0 0 0
SBT
22.9
22.9
23.35 23.35 22.92 572,500 0 0 0
SBV
7.7
7.7
7.62 7.67 7.62 200 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
65.4
65.4
65.10 65.40 65 22,000 0 0 0
SCI
9.2
9.2
9.30 9.30 9.10 30,200 0 0 0
SCJ
3.7
3.7
3.70 3.70 3.70 100 0 0 0
SCL
16.2
16.2
16.41 16.84 13.85 81,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.6
7.6
7.65 7.65 7.49 2,390,800 0 0 0
SCS
49.0
49.0
49.52 49.52 48.95 182,600 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 0 0 0 0
SD5
8.0
8.0
7.84 8.02 7.84 13,000 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.95 10.95 10.85 11,900 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
44.9
44.9
39.90 45 39.30 37,800 0 0 0
SEB
43.9
43.9
43.93 43.93 43.93 200 0 0 0
SED
17.8
17.8
18.00 18.00 17.73 11,200 0 0 0
SEP
17.0
17.0
17.03 17.03 17.03 500 0 0 0
SFC
18.7
18.7
18.65 18.65 18.65 100 0 0 0
SFG
9.8
9.8
9.83 9.83 9.83 0 0 0 0
SFI
24.6
24.6
24.07 24.60 24.07 4,100 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.50 12.50 12.30 10,000 0 0 0
SGC
75.4
75.4
77.68 77.68 75.40 600 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
59.5
59.5
60 60 59.30 13,800 0 0 0
SGP
26
26
26.20 27 26 90,000 0 0 0
SGR
13.8
13.8
14 14 13.71 162,500 0 0 0
SGS
14.4
14.4
14.37 14.37 14.37 0 0 0 0
SGT
16.8
16.8
16.35 16.80 16 15,600 0 0 0
SHA
4.1
4.1
4.05 4.14 3.99 4,400 0 0 0
SHB
16.1
16.1
16.11 16.21 15.92 59,829,000 0 0 0
SHC
10.7
10.7
10.67 10.67 10.67 200 0 0 0
SHE
7
7
7.30 7.30 6.90 4,000 0 0 0
SHI
17.2
17.2
19.20 19.20 16.80 442,200 0 0 0
SHN
4.9
4.9
5 5 4.90 8,500 0 0 0
SHP
31.6
31.6
31.71 31.71 31.62 1,200 0 0 0
SHS
21.4
21.4
21.90 22.30 21.20 13,919,500 0 0 0
SID
15.2
15.2
15.30 15.30 15.20 1,200 0 0 0
SIG
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SIV
35.6
35.6
35.56 35.56 35.56 0 0 0 0
SJ1
11.8
11.8
13.80 13.80 11.83 2,800 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 40,000 0 0 0
SJE
18.9
18.9
18.90 19.10 18.80 62,000 0 0 0
SJG
18.4
18.4
18.80 18.80 18.40 300 0 0 0
SJM
7.3
7.3
7.20 7.30 7.20 534,000 0 0 0
SJS
58.6
58.6
58.70 59.50 57.70 49,400 0 0 0
SKG
9.5
9.5
9.54 9.54 9.45 68,300 0 0 0
SKH
23.3
23.3
22.67 23.33 22.67 800 0 0 0
SKN
8
8
8 8 8 0 0 0 0
SKV
24.5
24.5
24.61 24.61 24.51 3,000 0 0 0
SLS
162
162
162 163.50 161.80 3,900 0 0 0
SMA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SMB
38.9
38.9
39.02 39.12 38.88 16,900 0 0 0
SMC
13.7
13.7
13.90 13.90 13.35 181,600 0 0 0
SMN
10.0
10.0
10.04 10.04 10.04 3,000 0 0 0
SMT
11.7
11.7
11.80 11.80 11.70 700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
31
31
30.60 31.60 30.60 8,200 0 0 0
SP2
21.6
21.6
21.60 21.60 21.60 1,000 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 9.30 400 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 2,200 0 0 0
SPV
18.5
18.5
18.48 18.48 18.48 100 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 1,000 0 0 0
SRC
37.4
37.4
37.42 37.42 37.42 300 0 0 0
SRF
7.2
7.2
7.26 7.27 6.99 2,300 0 0 0
SSB
14.5
14.5
14.69 14.69 14.44 2,662,000 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 0 0 0 0
SSG
8
8
8 8 8 0 0 0 0
SSH
68.0
68.0
67.98 67.98 67.98 0 0 0 0
SSI
24.6
24.6
25.14 25.26 24.50 26,174,900 0 0 0
SSM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
ST8
5.1
5.1
5.13 5.17 5.12 43,800 0 0 0
STB
56
56
54.70 56 54.20 8,408,800 0 0 0
STC
14.7
14.7
14.72 14.72 14.72 0 0 0 0
STG
35.5
35.5
35.45 35.45 35.45 100 0 0 0
STH
19.6
19.6
18.90 19.60 18.60 220,200 0 0 0
STK
14.5
14.5
14.64 14.64 14.36 28,600 0 0 0
STP
7.4
7.4
7.28 7.37 7.28 1,500 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
22.2
22.2
22.26 22.31 21.73 15,000 0 0 0
SVD
5.9
5.9
5.87 5.99 5.47 7,100 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
2.8
2.8
2.70 2.80 2.70 3,000 0 0 0
SVT
9.9
9.9
9.94 9.94 9.85 3,100 0 0 0
SWC
31
31
30.60 31 30.10 27,700 0 0 0
SZB
33.5
33.5
33.55 33.55 33.55 0 0 0 0
SZC
28.4
28.4
28.36 28.65 28.32 363,300 0 0 0
SZE
9.5
9.5
9.61 9.61 9.51 11,700 0 0 0
SZG
34.1
34.1
34.14 34.14 34.14 0 0 0 0
SZL
26.0
26.0
25.77 26.22 25.77 9,300 0 0 0
TA6
4.8
4.8
4.82 4.82 4.82 0 0 0 0
TA9
10.9
10.9
10.61 10.87 10.61 200 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TBC
33.9
33.9
33.94 33.94 33.94 3,000 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 2,000 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.1
34.1
34.57 34.62 34.03 12,785,000 0 0 0
TCH
17.1
17.1
17.32 17.36 16.95 3,038,400 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
32.12 32.12 31.89 25,900 0 0 0
TCM
24.6
24.6
24.68 24.73 24.36 899,900 0 0 0
TCO
9.2
9.2
9.16 9.20 9.10 257,500 0 0 0
TCR
2.8
2.8
2.80 2.80 2.80 100 0 0 0
TCT
20
20
20 20 19.95 3,600 0 0 0
TCW
29.7
29.7
29.80 29.80 29.71 11,100 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
10.9
10.9
10.93 10.93 10.75 82,500 0 0 0
TDF
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDG
3.1
3.1
3.02 3.08 2.96 10,000 0 0 0
TDH
4.4
4.4
4.44 4.47 4.40 64,900 0 0 0
TDM
55.0
55.0
55.01 55.01 55.01 0 0 0 0
TDP
24.5
24.5
25.70 25.70 23.13 152,600 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 800 0 0 0
TDT
6.0
6.0
5.90 5.99 5.90 30,300 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 0 0 0 0
TEG
6.6
6.6
6.14 6.56 6.14 524,200 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
49.2
49.2
49.62 49.62 47.35 11,100 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
30.3
30.3
30.50 30.50 30.30 6,300 0 0 0
THG
38.2
38.2
38.62 38.62 38.03 2,700 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 6,700 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
21.62 21.62 21.62 500 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
8.6
8.6
8.50 8.60 8.40 900,600 0 0 0
TIN
51
51
51 51 51 2,900 0 0 0
TIP
16.5
16.5
16.67 16.72 16.44 26,200 0 0 0
TIS
4.6
4.6
4.70 4.80 4.60 4,900 0 0 0
TIX
42.2
42.2
41.75 42.24 41.75 3,500 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
12.8
12.8
12.82 12.82 12.82 2,000 0 0 0
TL4
10.9
10.9
10.90 10.90 10.90 0 0 0 0
TLD
8.5
8.5
8.29 8.51 8.25 756,300 0 0 0
TLG
46.5
46.5
47.98 47.98 46.44 580,300 0 0 0
TLH
4.8
4.8
4.84 4.85 4.75 120,300 0 0 0
TLP
6.5
6.5
6.50 6.50 6.40 500 0 0 0
TMB
52.2
52.2
52.43 52.81 48.44 2,400 0 0 0
TMC
7.0
7.0
6.99 6.99 6.99 0 0 0 0
TMG
64.5
64.5
64.60 64.60 64.51 1,200 0 0 0
TMP
57.9
57.9
57.88 57.88 57.88 0 0 0 0
TMS
40
40
38.43 40 38.43 600 0 0 0
TMT
14.1
14.1
14.80 14.80 13.95 23,100 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
12.41 12.46 12.33 6,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.8
9.8
9.80 9.80 9.80 4,000 0 0 0
TNC
30.6
30.6
30.55 30.55 30.55 0 0 0 0
TNG
16.3
16.3
16.37 16.46 16.19 540,200 0 0 0
TNH
11.6
11.6
11.45 11.70 11.45 210,400 0 0 0
TNI
5.4
5.4
5.22 5.39 5.22 42,800 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
7.28 7.28 7.25 9,200 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
136.1
136.1
138.93 140.01 136.09 28,100 0 0 0
TOT
13.4
13.4
13.33 13.42 13.33 2,400 0 0 0
TOW
32.1
32.1
32.13 32.13 32.13 0 0 0 0
TPB
17.4
17.4
17.40 17.65 16.95 11,798,600 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
35.2
35.2
36.27 36.27 35.18 23,000 0 0 0
TRC
18.3
18.3
18.55 18.55 18.17 104,300 0 0 0
TRS
25.1
25.1
25.19 25.19 25.03 700 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 5.90 100 0 0 0
TSB
29
29
28.20 31 28 37,700 0 0 0
TSC
3.2
3.2
3.22 3.23 3.13 628,700 0 0 0
TSD
4.4
4.4
4.80 4.80 4.40 4,700 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 2,500 0 0 0
TST
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TT6
5.6
5.6
5.70 5.70 5.33 10,900 0 0 0
TTA
10.6
10.6
10.80 10.80 10.60 63,400 0 0 0
TTC
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTD
41.3
41.3
37.88 50.01 37.88 700 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.5
3.5
3.42 3.49 3.34 2,031,000 0 0 0
TTG
10.3
10.3
10 10.30 9.80 12,800 0 0 0
TTH
2.4
2.4
2.30 2.50 2.30 197,400 0 0 0
TTL
8
8
8 8 8 0 0 0 0
TTN
16.1
16.1
16.23 16.23 16.05 85,900 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
33.6
33.6
33.60 33.60 33.60 100 0 0 0
TUG
16.8
16.8
16.75 16.75 16.75 0 0 0 0
TV1
22.7
22.7
22.70 22.70 22.40 13,500 0 0 0
TV2
36.0
36.0
36 36.35 35.80 160,100 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 1,500 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 0 0 0 0
TVB
8
8
8.14 8.14 7.99 49,100 0 0 0
TVC
8.9
8.9
9 9 8.80 49,400 0 0 0
TVD
9.4
9.4
9.49 9.49 9.39 45,300 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 7.30 129,500 0 0 0
TVS
13.4
13.4
13.14 13.35 12.98 468,200 0 0 0
TVT
15.5
15.5
15.06 15.58 15.06 2,200 0 0 0
TW3
13.0
13.0
13.02 13.02 13.02 0 0 0 0
TXM
4.6
4.6
4.70 4.80 4.60 23,200 0 0 0
TYA
16.4
16.4
15.98 16.39 15.98 2,900 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7.3
7.3
7.30 7.30 7.30 100 0 0 0
UDL
15.1
15.1
15.06 15.06 15.06 100 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
57
57
57 57.10 57 1,800 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
8.4
8.4
9.90 9.90 8.40 300 0 0 0
USC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
USD
16.0
16.0
16.04 16.04 16.04 200 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
6.50 6.80 6.50 600 0 0 0
VAV
33.2
33.2
33.24 33.24 33.24 600 0 0 0
VBC
18.3
18.3
18.56 18.74 18.29 900 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 0 0 0 0
VC1
13.6
13.6
14.90 15 13.50 9,300 0 0 0
VC2
6.4
6.4
6.40 6.50 6.30 209,600 0 0 0
VC3
25.3
25.3
25.67 25.67 25.21 1,436,100 0 0 0
VC6
19.5
19.5
19.51 19.51 19.51 0 0 0 0
VC7
9.8
9.8
9.69 9.88 9.69 319,900 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VCA
8.4
8.4
8.40 8.41 8.40 17,000 0 0 0
VCB
56.7
56.7
57.32 57.62 56.53 3,147,900 0 0 0
VCC
9.9
9.9
9.50 9.90 9.50 1,200 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286
286
286.20 286.50 286 500 0 0 0
VCG
21.0
21.0
21.37 21.37 20.88 5,302,500 0 0 0
VCI
24.9
24.9
25.55 25.59 24.86 6,907,900 0 0 0
VCM
9.2
9.2
9.20 9.20 9.20 100 0 0 0
VCP
25
25
23.70 25 23.40 52,100 0 0 0
VCR
35.1
35.1
39 40 35.10 3,100 0 0 0
VCS
40.9
40.9
40.96 40.96 40.58 71,500 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
10
10
10.30 10.30 9.90 2,700 0 0 0
VDN
30.0
30.0
29.98 29.98 29.98 100 0 0 0
VDP
38.3
38.3
38.28 38.28 38.28 0 0 0 0
VDS
17.2
17.2
17.50 17.70 17.10 810,600 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 2,300 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
4
4 4 4 2,200 0 0 0
VEA
33.9
33.9
34 34.10 33.90 203,300 0 0 0
VEC
55.3
55.3
53.80 55.30 51 48,600 0 0 0
VEF
134.5
134.5
131.90 138 131.90 46,100 0 0 0
VES
15.4
15.4
15.40 15.40 15.40 600 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
48.9
48.9
49.57 49.57 48.45 7,300 0 0 0
VFR
10.1
10.1
10.10 10.10 10.10 0 0 0 0
VGC
39.0
39.0
39.09 39.79 38.66 794,100 0 0 0
VGG
41.1
41.1
41.86 41.86 41.10 200 0 0 0
VGI
67.0
67.0
67.65 68.61 66.97 208,900 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
27.9
27.9
28 28 27.50 6,900 0 0 0
VGR
67.5
67.5
67.64 70.07 67.55 21,400 0 0 0
VGS
25.4
25.4
25.09 25.76 25.09 522,400 0 0 0
VGT
11.9
11.9
11.83 12.03 11.74 430,100 0 0 0
VGV
40
40
40 41 40 700 0 0 0
VHC
54.3
54.3
55.30 55.50 54 562,300 0 0 0
VHD
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHE
4
4
4 4 3.90 68,900 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2.10 2.10 2 50,600 0 0 0
VHH
3.5
3.5
3.50 3.50 3.50 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
55.3
55.3
52.24 55.32 51.81 7,781,700 0 0 0
VIB
15.4
15.4
15.50 15.76 15.33 6,967,600 0 0 0
VIC
169.9
169.9
165 169.90 163 6,615,800 0 0 0
VID
5
5
5 5.02 4.95 5,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
15.42 15.42 14.84 9,700 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 53,400 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 11.18 11.04 43,500 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
18.0
18.0
17.87 17.96 17.87 7,100 0 0 0
VIW
15.1
15.1
15.10 16.20 14.60 21,400 0 0 0
VIX
19.2
19.2
19.06 19.54 18.78 49,114,300 0 0 0
VJC
158.8
158.8
158.08 161.54 155.62 1,843,400 0 0 0
VLA
8.1
8.1
7.51 8.07 7.51 1,000 0 0 0
VLB
48.4
48.4
48.31 48.49 47.67 83,200 0 0 0
VLC
13.9
13.9
14 14 13.90 6,500 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
5.90 6 5.90 300 0 0 0
VMD
16.6
16.6
16.95 16.95 16.55 2,300 0 0 0
VMG
3.5
3.5
4 4 3.50 37,100 0 0 0
VMK
65
65
65 65 65 0 0 0 0
VMS
25.0
25.0
21.74 25.00 21.74 900 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.4
16.4
16.61 16.61 16.42 1,500 0 0 0
VNB
18.2
18.2
17.60 18.40 17.50 62,700 0 0 0
VNC
35.4
35.4
35.31 35.40 35.31 9,400 0 0 0
VND
20.0
20.0
20 20.10 19.50 18,711,700 0 0 0
VNF
13.6
13.6
13.72 13.72 13.54 8,300 0 0 0
VNG
7.0
7.0
7 7.04 7 1,800 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.3
7.3
7.40 7.40 7.30 900 0 0 0
VNL
20.8
20.8
20.96 20.96 20.77 6,200 0 0 0
VNM
60.6
60.6
61.49 62.07 60.32 4,394,700 0 0 0
VNP
19.3
19.3
20.20 20.30 19.24 131,200 0 0 0
VNR
18.6
18.6
18.56 18.56 18.38 7,600 0 0 0
VNS
9.2
9.2
9.24 9.24 9.15 1,600 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 0 0 0 0
VNZ
373.9
373.9
357.70 375.50 357.70 500 0 0 0
VOS
12.7
12.7
12.60 12.90 12.60 741,200 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
28.2
28.2
28.59 28.89 28.05 12,224,300 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 23.50 100 0 0 0
VPG
5.3
5.3
5.29 5.49 5.28 150,900 0 0 0
VPH
4.7
4.7
4.75 4.76 4.60 48,200 0 0 0
VPI
55.1
55.1
54.64 55.36 54.36 1,795,300 0 0 0
VPL
103
103
99 104.50 98.10 976,000 0 0 0
VPR
8.5
8.5
8.66 8.66 8.49 3,000 0 0 0
VPS
9.0
9.0
8.92 9.18 8.92 15,600 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
15.3
15.3
15.45 15.45 14.60 6,300 0 0 0
VRE
33.1
33.1
31.58 33.80 31.29 14,877,500 0 0 0
VRG
16.9
16.9
17.17 17.17 16.89 2,700 0 0 0
VSA
19.3
19.3
19.31 19.31 19.31 0 0 0 0
VSC
20.8
20.8
20.85 21.50 20.70 6,543,700 0 0 0
VSE
9.4
9.4
8.50 9.90 8.50 46,900 0 0 0
VSF
24.8
24.8
24.70 24.80 24.50 16,500 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.0
41.0
40.66 41.03 40.57 1,300 0 0 0
VSI
24
24
24 24 24 6,000 0 0 0
VSM
14.2
14.2
14.20 14.20 14.20 200 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
2.5
2.5
2.70 2.70 2.40 38,300 0 0 0
VTB
17.1
17.1
17.05 17.05 17.05 25,900 0 0 0
VTC
12.4
12.4
13.80 13.80 12.42 54,000 0 0 0
VTD
6.5
6.5
6.70 6.70 6.50 25,100 0 0 0
VTE
8.9
8.9
9.43 9.43 8.94 172,900 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.4
8.4
7.80 8.60 7.50 3,700 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 0 0 0 0
VTK
36.6
36.6
36.20 36.57 35.68 4,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.4
10.4
10.33 10.42 10.33 115,500 0 0 0
VTP
61.3
61.3
62.68 63.43 60.99 729,600 0 0 0
VTQ
8.3
8.3
8.30 8.30 8.30 300 0 0 0
VTR
13
13
13 13.40 12.90 58,400 0 0 0
VTV
15.5
15.5
16.50 17.30 14.50 375,400 0 0 0
VTX
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VTZ
19.3
19.3
19.40 19.50 19.30 1,276,700 0 0 0
VUA
17
17
17 17 17 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 0 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
279.1
279.1
289.90 289.90 279.10 200 0 0 0
WSB
55.7
55.7
54.00 55.71 54.00 700 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 4,100 0 0 0
WTC
10.1
10.1
10.10 10.10 10.10 600 0 0 0
X20
12.1
12.1
11.35 12.08 11.35 300 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
16.0
16.0
15.96 15.96 15.96 100 0 0 0
XLV
10.9
10.9
10.91 10.91 10.91 0 0 0 0
XMC
9.7
9.7
9.90 9.90 9.70 11,300 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.6
14.6
14.74 15.39 14.64 1,900 0 0 0
XPH
14.2
14.2
14.90 14.90 14.20 9,800 0 0 0
YBC
10
10
10 10 10 0 0 0 0
YBM
10.3
10.3
10.25 10.25 10.25 300 0 0 0
YEG
12.1
12.1
12.34 12.57 11.96 3,211,100 0 0 0
YTC
28.8
28.8
28.82 28.82 28.82 0 0 0 0
^VN30
2,012.9
2,012.9
2,001.45 2,021.36 2,000.87 343,245,767 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |