DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/01/2026

NGÀY: [ 30/01 ]    [ 29/01 ]    [ 28/01 ]    [ 27/01 ]    [ 26/01 ]    [ 23/01 ]    [ 22/01 ]    [ 21/01 ]    [ 20/01 ]    [ 19/01 ]    [ 16/01 ]    [ 15/01 ]    [ 14/01 ]    [ 13/01 ]    [ 12/01 ]    [ 09/01 ]    [ 08/01 ]    [ 07/01 ]    [ 06/01 ]    [ 05/01 ]    [ 02/01 ]    [ 01/01 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 19/01/2026

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.12 33.12 33.12 0 0 0 0
AAA
7.7
7.7
7.71 7.76 7.67 1,230,700 0 0 0
AAH
3.6
3.6
3.60 3.60 3.50 628,100 0 0 0
AAM
6.5
6.5
6.71 6.71 6.52 2,400 0 0 0
AAS
9.6
9.6
9.60 9.70 9.50 1,117,500 0 0 0
AAT
3.4
3.4
3.27 3.39 3.24 44,700 0 0 0
ABB
12.6
12.6
12.96 12.96 12.61 1,795,900 0 0 0
ABC
12.1
12.1
12 13 11.90 163,800 0 0 0
ABI
20.8
20.8
21.70 21.80 20.60 60,600 0 0 0
ABR
12.5
12.5
12.34 12.49 12.34 600 0 0 0
ABS
3
3
2.99 3.05 2.98 107,800 0 0 0
ABT
64.8
64.8
64.90 65.19 64.14 7,800 0 0 0
ABW
11.6
11.6
11.70 11.80 11.60 223,100 0 0 0
ACB
21.6
21.6
21.45 21.67 21.32 10,927,600 0 0 0
ACC
13.4
13.4
13.05 13.35 13.05 700 0 0 0
ACE
45.5
45.5
39.36 45.54 33.92 5,100 0 0 0
ACL
14.0
14.0
13.20 13.95 13.20 10,200 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
5.4
5.4
5.30 5.40 5.30 2,900 0 0 0
ACV
59.6
59.6
61.90 61.90 59.20 3,619,900 0 0 0
ADC
20.3
20.3
20.31 20.31 20.31 0 0 0 0
ADG
9
9
9.33 9.33 8.90 1,500 0 0 0
ADS
7.4
7.4
7.31 7.43 7.31 66,700 0 0 0
AG1
10.8
10.8
10.84 10.84 10.84 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
13.1
13.1
13.27 13.41 13.09 261,800 0 0 0
AGP
31.9
31.9
31.70 32.23 31.70 2,500 0 0 0
AGR
17.7
17.7
17.90 17.90 17.65 1,171,000 0 0 0
AGX
171.4
171.4
166.47 171.36 166.47 400 0 0 0
AIC
9.9
9.9
9.10 9.90 9.10 700 0 0 0
AIG
38.5
38.5
38.41 39.27 38.41 12,500 0 0 0
ALT
12.6
12.6
12.60 12.60 12.60 0 0 0 0
ALV
7
7
6.80 7.10 6.80 48,500 0 0 0
AMC
13.2
13.2
16.04 16.04 13.24 10,600 0 0 0
AME
7.9
7.9
7.90 7.90 7.90 1,900 0 0 0
AMP
15
15
15 15 15 300 0 0 0
AMS
7.7
7.7
7.70 7.70 7.60 53,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANV
27.6
27.6
26.35 27.75 26.25 1,815,600 0 0 0
APF
35.3
35.3
35.69 35.69 35.17 20,000 0 0 0
APG
10.3
10.3
10.30 10.30 10.10 375,600 0 0 0
APH
6.6
6.6
6.65 6.65 6.47 133,800 0 0 0
API
6.5
6.5
6.60 6.60 6.50 101,100 0 0 0
APL
11.8
11.8
11.77 11.77 11.77 0 0 0 0
APP
4.9
4.9
4.80 5 4.80 8,900 0 0 0
APS
7.2
7.2
7.20 7.30 7.10 278,200 0 0 0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
29.8
29.8
29.85 29.85 29.85 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
6.4
6.4
6.51 6.51 6.42 481,300 0 0 0
ASP
4.9
4.9
4.86 4.87 4.85 1,200 0 0 0
AST
59.7
59.7
60.65 60.65 59.17 75,200 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
ATS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
AVC
54
54
60 60 54 4,800 0 0 0
AVG
10
10
10 10.10 9.90 41,700 0 0 0
BAB
12.1
12.1
11.32 12.19 11.32 99,400 0 0 0
BAF
35.3
35.3
35.64 35.73 35.18 2,386,500 0 0 0
BAL
9.3
9.3
9.25 9.25 9.25 0 0 0 0
BAX
33.0
33.0
32.98 32.98 32.98 0 0 0 0
BBH
14.3
14.3
14.29 14.29 14.29 200 0 0 0
BBM
9.4
9.4
9.44 9.44 9.44 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
11.8
11.8
12.18 12.18 11.12 6,800 0 0 0
BCA
14.3
14.3
14.10 15.20 14 19,500 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
8
8
8.10 8.30 7.90 313,000 0 0 0
BCE
8.9
8.9
8.70 8.86 8.67 120,000 0 0 0
BCF
35.3
35.3
35.96 35.96 35.26 3,100 0 0 0
BCM
77.5
77.5
74.71 79.62 74.12 2,061,200 0 0 0
BCP
10.2
10.2
10.20 10.20 10.20 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
35.1
35.1
35.06 35.06 35.06 0 0 0 0
BDT
9.5
9.5
9.60 9.60 9.40 21,200 0 0 0
BDW
26.7
26.7
26.69 26.69 26.69 0 0 0 0
BED
25.8
25.8
25.80 25.80 25.80 0 0 0 0
BEL
18.7
18.7
18 18.70 18 400 0 0 0
BFC
44.6
44.6
45.30 45.30 43.44 160,400 0 0 0
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
19.1
19.1
19.08 19.08 19.08 0 0 0 0
BHA
24.8
24.8
24.90 24.90 24.70 3,300 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
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BHK
9.4
9.4
9.36 9.36 9.36 0 0 0 0
BHN
32.0
32.0
32.22 32.22 31.65 5,200 0 0 0
BHP
7
7
7 7 7 0 0 0 0
BIC
24.8
24.8
25.20 25.20 24.35 202,300 0 0 0
BID
48.1
48.1
47.28 48.67 46.72 9,409,600 0 0 0
BIG
4.8
4.8
4.93 5.11 4.84 45,700 0 0 0
BIO
12.0
12.0
11.96 11.96 11.96 0 0 0 0
BKC
18.7
18.7
18.57 19.66 18.03 72,200 0 0 0
BKG
2.9
2.9
2.94 2.94 2.86 92,800 0 0 0
BLI
9.2
9.2
9 9.20 8.80 10,500 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
21.8
21.8
21.83 21.83 21.83 600 0 0 0
BMC
15.9
15.9
16.05 16.10 15.85 31,900 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 600 0 0 0
BMG
17.1
17.1
17.10 17.10 17.10 0 0 0 0
BMI
18.5
18.5
19.01 19.20 18.43 739,400 0 0 0
BMJ
10.3
10.3
10.30 10.30 10.30 400 0 0 0
BMK
14.7
14.7
14.70 14.70 14.70 0 0 0 0
BMP
160.6
160.6
166.29 166.48 160.04 361,700 0 0 0
BMS
12.7
12.7
12.70 12.70 12.51 144,800 0 0 0
BMV
4.8
4.8
4.80 4.80 4.80 0 0 0 0
BNA
7.2
7.2
7.30 7.30 7.20 23,900 0 0 0
BNW
22.3
22.3
22.28 22.28 22.28 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4
4
3.70 4 3.70 2,200 0 0 0
BRC
11.8
11.8
11.38 12.11 11.38 5,800 0 0 0
BRR
18.3
18.3
18.32 18.32 18.22 12,900 0 0 0
BRS
22.7
22.7
23.51 23.51 22.66 2,500 0 0 0
BSA
23
23
23 23.10 23 27,900 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
18.6
18.6
18.60 18.60 18.60 0 0 0 0
BSH
17.2
17.2
17.24 17.24 17.24 9,800 0 0 0
BSI
37.3
37.3
37.45 37.95 37.09 568,200 0 0 0
BSL
9.8
9.8
10.24 10.62 9.67 97,500 0 0 0
BSP
9.7
9.7
9.73 9.73 9.73 0 0 0 0
BSQ
20.2
20.2
20.24 20.24 20.24 0 0 0 0
BSR
20.6
20.6
20.02 20.86 19.83 22,521,200 0 0 0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 0 0 0 0
BTD
20.3
20.3
20.30 20.30 20.30 100 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 1,200 0 0 0
BTH
24.7
24.7
22.92 26.39 22.92 24,200 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 3,200 0 0 0
BTP
8.7
8.7
8.70 8.70 8.54 212,800 0 0 0
BTS
5.4
5.4
5.30 5.40 5.30 25,400 0 0 0
BTT
34.8
34.8
34.75 34.75 34.75 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 1,100 0 0 0
BTV
14.3
14.3
14.29 14.29 14.29 300 0 0 0
BTW
57.2
57.2
57.23 57.23 57.23 0 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
71.3
71.3
73.70 73.70 70.20 1,369,600 0 0 0
BVL
14.6
14.6
14.58 14.92 14.58 2,600 0 0 0
BVN
15.6
15.6
15.60 15.60 15.60 0 0 0 0
BVS
32.1
32.1
32 32.40 31.90 205,800 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
44.69 44.88 44.22 129,100 0 0 0
BWS
32.7
32.7
33.19 33.19 32.71 2,100 0 0 0
BXH
15.9
15.9
15.93 15.93 15.93 100 0 0 0
C21
16.8
16.8
16.80 16.80 16.80 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
10.8
10.8
10.57 10.82 10.42 61,900 0 0 0
C47
9.9
9.9
9.85 9.95 9.85 168,900 0 0 0
C4G
8.9
8.9
8.80 9 8.70 1,343,200 0 0 0
C69
17
17
15.70 17 15.70 457,200 0 0 0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.5
7.5
7.80 7.80 7.30 26,600 0 0 0
CAN
28
28
28 28 28 200 0 0 0
CAP
37.3
37.3
37.21 37.31 36.84 16,800 0 0 0
CAT
17.2
17.2
17.21 17.30 17.11 12,300 0 0 0
CBI
14.8
14.8
14.80 14.80 14.80 0 0 0 0
CBS
27.2
27.2
27.20 27.20 27.10 3,300 0 0 0
CC1
39.0
39.0
36 39.33 36 5,100 0 0 0
CCA
10.2
10.2
10.03 10.16 10.03 800 0 0 0
CCI
21.4
21.4
21.37 21.37 21.37 0 0 0 0
CCL
5.6
5.6
5.54 5.62 5.52 64,400 0 0 0
CCM
36.8
36.8
36.85 36.85 36.85 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.9
11.9
11.90 12.38 11.90 1,700 0 0 0
CCT
11.5
11.5
11.50 11.50 11.50 0 0 0 0
CCV
59.6
59.6
59.58 59.58 59.58 0 0 0 0
CDC
16.2
16.2
16.02 16.23 15.55 153,600 0 0 0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
35.0
35.0
34.52 35.01 34.13 26,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
10.6
10.6
10.83 10.83 10.46 24,600 0 0 0
CDR
5.8
5.8
5.80 5.80 5.40 16,700 0 0 0
CEN
2
2
2 2 2 0 0 0 0
CEO
18.3
18.3
18.19 18.76 18.10 9,673,400 0 0 0
CET
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CFM
9
9
9 9 9 500 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.2
9.2
9.24 9.24 9.24 0 0 0 0
CHP
25.9
25.9
26.20 26.25 25.75 37,700 0 0 0
CHS
11.4
11.4
11.40 11.40 11.40 2,600 0 0 0
CI5
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CIA
9.4
9.4
9 9.40 8.90 1,100 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 0 0 0 0
CIG
9.0
9.0
8.70 9 8.70 21,700 0 0 0
CII
18.9
18.9
18.40 19.25 18.40 15,228,200 0 0 0
CIP
2.5
2.5
2.40 2.50 2.40 20,700 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
41.3
41.3
41.27 41.27 41.27 100 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
10
10
10.05 10.30 10 36,800 0 0 0
CKV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CLC
53.0
53.0
52.05 53.16 52.05 9,100 0 0 0
CLH
19.3
19.3
19.33 19.33 19.15 1,800 0 0 0
CLL
28.3
28.3
28.36 28.73 28.18 7,900 0 0 0
CLM
52.5
52.5
52.47 52.47 52.47 0 0 0 0
CLW
39.3
39.3
39.29 39.29 39.29 0 0 0 0
CLX
15.5
15.5
15.82 15.82 15.54 72,500 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
20.6
20.6
20.59 20.59 20.59 500 0 0 0
CMF
395.3
395.3
395.33 395.33 395.33 0 0 0 0
CMG
37
37
38.85 38.85 37 685,000 0 0 0
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
19 19 19 100 0 0 0
CMN
20.2
20.2
19.50 20.23 19.43 6,000 0 0 0
CMP
8
8
8 8 8 0 0 0 0
CMS
7.6
7.6
7.50 7.60 7.32 15,800 0 0 0
CMT
13.5
13.5
13.70 13.80 13.50 4,900 0 0 0
CMV
10.2
10.2
10.20 10.20 10.20 800 0 0 0
CMW
15.8
15.8
15.80 15.80 15.80 200 0 0 0
CMX
6.2
6.2
6.19 6.28 6.19 77,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
31.94 31.94 31.94 100 0 0 0
CNG
25.6
25.6
25.90 26.10 25.55 39,600 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
7
7
7 7 7 200 0 0 0
COM
29.2
29.2
29.17 29.17 29.17 0 0 0 0
CPA
7
7
7 7 7 0 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CQN
30.5
30.5
30.62 30.62 30.52 8,100 0 0 0
CQT
7.7
7.7
7.66 7.66 7.66 0 0 0 0
CRC
8.8
8.8
8.80 8.89 8.62 698,900 0 0 0
CRE
8.3
8.3
8.40 8.40 8.25 243,700 0 0 0
CSC
15.7
15.7
15.64 15.73 15.36 28,100 0 0 0
CSI
25.8
25.8
26.90 26.90 25.80 10,100 0 0 0
CSM
14.1
14.1
14.25 14.25 13.95 565,900 0 0 0
CSV
30.6
30.6
30.90 31.45 30.55 766,600 0 0 0
CT3
5.5
5.5
5.50 5.50 5.50 0 0 0 0
CT6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CTB
16.9
16.9
16.95 16.95 16.95 0 0 0 0
CTD
73.3
73.3
72.95 75.14 72.76 507,100 0 0 0
CTF
20.3
20.3
20.25 20.40 20.25 290,800 0 0 0
CTG
39.4
39.4
39.05 39.74 38.95 13,549,500 0 0 0
CTI
21.5
21.5
21.09 21.64 21 1,205,000 0 0 0
CTP
6.6
6.6
6.80 6.80 6.50 13,800 0 0 0
CTR
90.2
90.2
90 91.40 88.25 1,325,000 0 0 0
CTS
26.5
26.5
26.48 27.11 26.48 843,800 0 0 0
CTT
25.1
25.1
25.11 25.11 25.11 0 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 1,100 0 0 0
CVT
28.4
28.4
28.40 28.40 28.40 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D2D
37.0
37.0
36.90 37 36.60 112,600 0 0 0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
17.6
17.6
17.96 18.42 17.50 12,200 0 0 0
DAE
12.9
12.9
12.92 12.92 12.92 0 0 0 0
DAH
3.6
3.6
3.60 3.65 3.60 12,600 0 0 0
DAS
10.6
10.6
10.50 10.60 10.50 500 0 0 0
DAT
9.4
9.4
8.97 9.36 8.96 17,900 0 0 0
DBC
24.7
24.7
24.79 24.83 24.48 3,958,700 0 0 0
DBD
49.9
49.9
49.63 50.11 49.34 58,300 0 0 0
DBM
23.0
23.0
23.02 23.02 23.02 100 0 0 0
DBT
11.2
11.2
11.20 11.20 11.20 400 0 0 0
DC1
5.5
5.5
5.48 5.48 5.48 0 0 0 0
DC2
5.7
5.7
5.66 5.66 5.66 0 0 0 0
DC4
9.1
9.1
9.09 9.14 9.05 432,400 0 0 0
DCF
34.3
34.3
34.29 34.29 34.29 0 0 0 0
DCG
14.6
14.6
14.56 14.56 14.56 0 0 0 0
DCH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DCL
48
48
46.20 49 46 491,900 0 0 0
DCM
33.2
33.2
33.28 33.56 33.09 1,960,300 0 0 0
DCR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
DCS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DDB
9.7
9.7
9.70 9.80 9.70 52,600 0 0 0
DDH
5.8
5.8
5.77 5.77 5.77 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDN
8.5
8.5
8.20 8.50 8.20 12,900 0 0 0
DDV
26.9
26.9
27.65 27.74 26.72 799,000 0 0 0
DFC
25.5
25.5
25.54 25.54 25.54 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
58.1
58.1
58.94 59.66 58.14 3,348,700 0 0 0
DGT
4.9
4.9
4.90 4.90 4.80 32,400 0 0 0
DGW
46.2
46.2
46.70 46.80 45.05 2,384,400 0 0 0
DHA
62.5
62.5
62.31 62.78 60.42 89,500 0 0 0
DHB
8.1
8.1
8 8.10 8 8,300 0 0 0
DHC
29.9
29.9
30.19 30.76 29.74 184,900 0 0 0
DHD
25.2
25.2
25.22 25.22 25.22 4,400 0 0 0
DHG
101.3
101.3
101.40 102.35 100.07 34,500 0 0 0
DHM
6.1
6.1
6.13 6.15 6 1,500 0 0 0
DHN
22.8
22.8
22.79 22.79 22.79 0 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
70
70
71.50 74.50 69.10 13,600 0 0 0
DIC
1
1
1 1 1 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.70 7,700 0 0 0
DIG
15.3
15.3
15.24 15.57 15.19 5,961,900 0 0 0
DIH
9.2
9.2
9.30 9.30 9.22 2,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DL1
5.4
5.4
5.40 5.50 5.30 440,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
3.1
3.1
2.91 3.11 2.89 7,080,800 0 0 0
DLR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
14.5
14.5
14.50 14.50 14.50 100 0 0 0
DMC
59.4
59.4
59.42 59.42 59.42 1,500 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DNA
26.2
26.2
26.21 26.21 26.21 0 0 0 0
DNC
47.8
47.8
47.75 47.84 47.75 700 0 0 0
DND
12.9
12.9
12.90 12.90 12.90 0 0 0 0
DNE
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNH
55.4
55.4
55.43 55.43 55.43 0 0 0 0
DNL
21.4
21.4
21.40 21.40 21.40 100 0 0 0
DNN
3.8
3.8
3.84 3.84 3.84 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
32.8
32.8
32.83 32.83 32.83 2,100 0 0 0
DOC
7.9
7.9
7.92 7.92 7.92 0 0 0 0
DOP
10.6
10.6
10.61 10.61 10.61 0 0 0 0
DP1
32.6
32.6
31.44 32.82 31.44 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
51.2
51.2
50.76 51.23 50.76 13,000 0 0 0
DPG
41.7
41.7
41.22 41.66 40.88 780,900 0 0 0
DPH
49.3
49.3
49.26 49.26 49.26 0 0 0 0
DPM
22.7
22.7
22.66 22.89 22.47 2,722,200 0 0 0
DPP
28
28
28 28 28 0 0 0 0
DPR
41.6
41.6
41 42.80 41 962,500 0 0 0
DQC
9.6
9.6
9.60 9.64 9.12 17,600 0 0 0
DRC
15.2
15.2
15.47 15.66 15.18 723,400 0 0 0
DRG
8.7
8.7
8.92 8.92 8.72 13,400 0 0 0
DRH
2.1
2.1
2.13 2.16 2.10 537,000 0 0 0
DRI
12.7
12.7
13.30 13.30 12.40 2,443,700 0 0 0
DRL
44.4
44.4
44.91 44.91 44.43 25,200 0 0 0
DS3
6.4
6.4
6.20 6.40 6.20 700 0 0 0
DSD
16
16
16 16 16 0 0 0 0
DSE
24
24
24.10 24.30 23.95 286,400 0 0 0
DSG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DSN
40.4
40.4
40.40 40.54 40.30 9,200 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
10.9
10.9
10 11.10 10 302,100 0 0 0
DTA
3.7
3.7
3.61 3.83 3.61 50,300 0 0 0
DTD
15.8
15.8
14.95 16.00 14.95 636,600 0 0 0
DTH
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 36,700 0 0 0
DTK
12.1
12.1
12.62 12.62 12.05 53,800 0 0 0
DTL
13.3
13.3
13.30 13.30 13.30 1,000 0 0 0
DTP
90.9
90.9
90.07 90.94 89.20 500 0 0 0
DTT
15.3
15.3
15.31 15.31 15.31 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DVG
1.5
1.5
1.50 1.50 1.50 0 0 0 0
DVM
5.5
5.5
5.40 5.50 5.30 601,400 0 0 0
DVN
21.6
21.6
22.86 22.86 21.54 183,300 0 0 0
DVP
64.5
64.5
64.73 65.54 63.47 15,600 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
16
16
16 16 16 300 0 0 0
DWS
15
15
15 15 15 0 0 0 0
DXG
13.8
13.8
13.99 14.17 13.77 12,191,700 0 0 0
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
11.7
11.7
11.30 11.70 11.30 415,300 0 0 0
DXS
8.2
8.2
8.17 8.20 8.08 2,460,200 0 0 0
DXV
3.8
3.8
3.90 3.90 3.80 22,200 0 0 0
E12
4.9
4.9
4.90 4.90 4.90 0 0 0 0
E29
8.7
8.7
8.70 8.70 8.70 0 0 0 0
EBS
11.0
11.0
11.02 11.02 11.02 0 0 0 0
ECI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
ECO
36.7
36.7
38 38 36 14,000 0 0 0
EFI
2.2
2.2
2.20 2.30 2 7,000 0 0 0
EIB
23.1
23.1
23 23.40 22.70 7,030,000 0 0 0
EIC
22.2
22.2
22.19 22.19 22.19 500 0 0 0
EID
21.0
21.0
20.98 20.98 20.98 700 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 500 0 0 0
ELC
25.2
25.2
25.52 25.52 24.71 1,681,200 0 0 0
EME
25
25
25 25 25 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
19.0
19.0
19.60 19.60 19.03 3,800 0 0 0
EVE
9.7
9.7
9.16 9.79 9.11 47,900 0 0 0
EVF
11.6
11.6
11.60 11.70 11.50 3,156,600 0 0 0
EVG
7.2
7.2
7.18 7.24 7.15 540,700 0 0 0
EVS
5.8
5.8
5.90 5.90 5.80 94,100 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 3.31 39,100 0 0 0
FCN
14.8
14.8
14.50 15.45 14.45 2,091,500 0 0 0
FCS
6.5
6.5
6.50 6.50 6.50 300 0 0 0
FDC
16.1
16.1
16.10 16.10 16.10 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
33.4
33.4
33.36 33.36 33.36 100 0 0 0
FIC
15.7
15.7
15.98 16.37 15.40 12,100 0 0 0
FID
1.7
1.7
1.70 1.80 1.70 16,900 0 0 0
FIR
7.2
7.2
7.17 7.20 7.10 326,200 0 0 0
FIT
4.7
4.7
4.66 4.79 4.66 526,200 0 0 0
FMC
34.7
34.7
34.70 35.32 34.70 87,700 0 0 0
FOC
63.1
63.1
61.37 68.28 61.37 137,500 0 0 0
FOX
87.4
87.4
79.60 89 79.50 1,488,800 0 0 0
FPT
105.8
105.8
108.70 108.70 105.50 14,710,500 0 0 0
FRC
25
25
25 25 25 1,000 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 0 0 0 0
FRT
146.1
146.1
148.48 148.48 143.43 295,600 0 0 0
FSO
7.9
7.9
6.00 7.94 6.00 3,300 0 0 0
FT1
37.4
37.4
37.61 37.61 37.34 3,600 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
30.2
30.2
30.77 30.86 30.23 1,233,600 0 0 0
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
13.9
13.9
13.60 14.50 13.60 1,260,300 0 0 0
GAS
105.8
105.8
100 106.20 98.10 4,498,200 0 0 0
GCB
7
7
8 8 7 700 0 0 0
GCF
29.5
29.5
28.20 32.90 28 30,000 0 0 0
GDA
16.1
16.1
16.50 16.50 16 138,400 0 0 0
GDT
17.9
17.9
17.91 18.05 17.86 10,700 0 0 0
GDW
33.0
33.0
32.95 32.95 30.32 700 0 0 0
GEG
14.2
14.2
14.33 14.38 14.19 243,700 0 0 0
GER
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GEX
33.2
33.2
32.80 34.12 32.60 9,472,600 0 0 0
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GIC
10.8
10.8
10.81 10.81 10.81 100 0 0 0
GIL
14.4
14.4
14.15 14.40 14.10 350,500 0 0 0
GKM
1.5
1.5
1.50 1.50 1.50 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
24
24
22.80 24 22.80 27,000 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMD
62.0
62.0
62.58 62.58 61.80 966,900 0 0 0
GMH
7.9
7.9
7.88 7.93 7.84 10,100 0 0 0
GMX
14.6
14.6
14.65 14.65 14.65 100 0 0 0
GND
19.9
19.9
22.44 22.44 19.94 200 0 0 0
GPC
2.2
2.2
2.20 2.20 2.20 17,500 0 0 0
GSM
27.3
27.3
27.40 27.40 27.31 3,000 0 0 0
GSP
10.2
10.2
10.18 10.23 10.09 25,100 0 0 0
GTA
9.5
9.5
9.51 9.51 9.51 0 0 0 0
GTD
88.5
88.5
88.60 88.60 88.50 900 0 0 0
GTS
10.0
10.0
9.96 9.96 9.96 300 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
38
38
36 38.40 35.95 9,356,800 0 0 0
GVT
75.0
75.0
75.03 75.03 75.03 700 0 0 0
H11
11
11
11 11 11 0 0 0 0
HAC
9.6
9.6
9.90 9.90 9.20 700 0 0 0
HAD
14.1
14.1
13.62 14.08 13.62 400 0 0 0
HAF
18.1
18.1
18.10 18.10 18.10 100 0 0 0
HAG
17.6
17.6
18 18.40 17.55 15,255,900 0 0 0
HAH
55.2
55.2
55.91 56.00 55.14 1,093,700 0 0 0
HAM
31.6
31.6
31.60 31.60 31.60 0 0 0 0
HAN
9.7
9.7
9.80 9.90 9.10 21,700 0 0 0
HAP
7.5
7.5
7.45 7.54 7.40 37,500 0 0 0
HAR
3.8
3.8
3.75 3.78 3.71 268,400 0 0 0
HAS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
HAT
32.2
32.2
32.22 32.22 32.22 0 0 0 0
HAV
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HAX
11.3
11.3
11 11.30 10.95 801,600 0 0 0
HBC
6.5
6.5
6.60 6.70 6.40 1,006,600 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 4.89 200 0 0 0
HBS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
HC1
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HC3
27.0
27.0
26.96 26.96 26.96 0 0 0 0
HCC
24.8
24.8
24.83 24.83 24.83 0 0 0 0
HCD
6.1
6.1
6.02 6.06 6 66,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
22.0
22.0
22.51 22.55 21.92 22,972,800 0 0 0
HCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HD2
14.5
14.5
14.50 14.50 14.50 700 0 0 0
HD6
9.6
9.6
9.60 9.78 9.60 4,600 0 0 0
HD8
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HDA
5.6
5.6
5.55 5.64 5.55 43,900 0 0 0
HDB
28.8
28.8
28.50 29 28.20 16,574,300 0 0 0
HDC
18.6
18.6
18.57 18.87 18.43 2,313,600 0 0 0
HDG
23.4
23.4
23.66 23.75 23.43 1,844,400 0 0 0
HDM
35.5
35.5
35.53 35.53 35.53 0 0 0 0
HDP
25.3
25.3
25.30 25.30 25.30 2,300 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 200 0 0 0
HEC
31.7
31.7
31.65 31.65 31.65 300 0 0 0
HEJ
15.5
15.5
13.60 15.50 13.60 9,700 0 0 0
HEP
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HES
27.4
27.4
27.44 27.44 27.44 0 0 0 0
HEV
7.5
7.5
7.50 7.50 7.50 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
213.9
213.9
213.97 213.97 208.15 2,800 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHC
149.7
149.7
149.70 149.70 149.70 0 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.7
11.7
11.78 11.78 11.64 440,700 0 0 0
HHS
11.3
11.3
11.50 11.50 11.25 872,300 0 0 0
HHV
12.3
12.3
12.24 12.67 12.24 6,449,400 0 0 0
HID
5.5
5.5
5.80 5.86 5.46 1,213,800 0 0 0
HII
5.6
5.6
5.70 5.70 5.53 242,300 0 0 0
HIO
7.6
7.6
8.50 8.50 7.60 13,900 0 0 0
HJC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HJS
26.3
26.3
27.71 27.71 26.25 700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
10
10
10 10 10 0 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
342.1
342.1
342.12 342.12 342.12 0 0 0 0
HLC
14.2
14.2
13.66 14.39 13.47 58,700 0 0 0
HLD
21.0
21.0
21.00 21.00 20.81 6,200 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.4
9.4
9.40 9.40 9.40 0 0 0 0
HMC
10.9
10.9
10.97 10.97 10.88 900 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HMH
16.7
16.7
16.69 16.69 16.69 0 0 0 0
HMR
11.5
11.5
11.90 11.90 11.50 900 0 0 0
HMS
34.8
34.8
34.50 34.80 34.50 3,000 0 0 0
HNB
11.8
11.8
11.76 11.76 11.76 0 0 0 0
HND
10.7
10.7
10.90 10.90 10.70 9,900 0 0 0
HNF
26.7
26.7
26.72 26.72 26.72 2,000 0 0 0
HNG
6.9
6.9
7.20 7.60 6.90 12,612,600 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
7.90 8 7.90 505,200 0 0 0
HNP
11.7
11.7
11.70 11.70 11.70 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.70 4.90 4.70 7,000 0 0 0
HPB
13.2
13.2
13.15 13.15 13.15 200 0 0 0
HPD
16.5
16.5
16.31 16.50 16.31 900 0 0 0
HPG
25.2
25.2
25.36 25.64 25.14 40,465,900 0 0 0
HPH
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HPI
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HPP
68.3
68.3
67.39 68.35 67.39 1,100 0 0 0
HPT
24.2
24.2
24.16 24.16 24.16 100 0 0 0
HPW
20.6
20.6
20.60 20.60 20.60 300 0 0 0
HPX
4.9
4.9
4.86 4.96 4.86 1,393,900 0 0 0
HQC
2.9
2.9
2.90 2.95 2.89 4,052,800 0 0 0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.45 28.45 28.45 1,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.9
12.9
12.96 13.04 12.77 3,059,000 0 0 0
HSL
7.0
7.0
7.11 7.30 6.99 403,000 0 0 0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
13.2
13.2
13.18 13.37 13.09 12,700 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 35,500 0 0 0
HT1
16.6
16.6
16.45 16.84 16.45 485,500 0 0 0
HTC
30.7
30.7
30.66 30.66 30.66 0 0 0 0
HTE
3.3
3.3
3.40 3.40 3.30 2,900 0 0 0
HTG
37.3
37.3
37.45 37.66 37.24 16,900 0 0 0
HTI
23.5
23.5
22.17 23.49 22.03 132,400 0 0 0
HTL
22.5
22.5
22.75 22.80 22.50 26,800 0 0 0
HTM
9.7
9.7
9.50 9.80 9.50 1,700 0 0 0
HTN
5.4
5.4
5.37 5.45 5.33 236,000 0 0 0
HTP
1.3
1.3
1.30 1.30 1.30 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.0
11.0
11.46 11.46 11.01 5,200 0 0 0
HU1
6.7
6.7
6.66 6.67 6.66 1,600 0 0 0
HU4
10.2
10.2
10.31 10.48 10.22 14,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 0 0 0 0
HUB
13.5
13.5
13.45 13.63 13.32 13,300 0 0 0
HUG
31.3
31.3
31.30 31.30 31.30 0 0 0 0
HUT
16
16
16.20 16.30 16 860,100 0 0 0
HVA
20.5
20.5
23.20 23.70 19.80 106,400 0 0 0
HVH
12.3
12.3
12.45 12.50 12.32 117,800 0 0 0
HVN
28.3
28.3
29.50 29.50 28.25 2,860,400 0 0 0
HVT
28.2
28.2
28.93 29.13 28.07 97,500 0 0 0
HWS
13.8
13.8
13.70 13.89 13.61 18,300 0 0 0
IBD
8.2
8.2
8.17 8.17 8.17 0 0 0 0
ICC
65.4
65.4
65.40 65.40 65.40 0 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
ICI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ICN
35.6
35.6
35.63 36.72 35.54 32,200 0 0 0
ICT
17.6
17.6
18.10 18.19 17.63 11,400 0 0 0
IDC
37.7
37.7
34.29 37.70 34.29 10,739,100 0 0 0
IDI
6.9
6.9
6.80 7 6.75 637,300 0 0 0
IDJ
4.7
4.7
4.80 4.90 4.70 540,200 0 0 0
IDP
214.4
214.4
214.42 214.42 214.42 1,000 0 0 0
IDV
23.4
23.4
23.39 23.83 23.30 16,700 0 0 0
IFS
17.5
17.5
17.78 17.78 17.14 21,100 0 0 0
IJC
10.6
10.6
10.52 10.85 10.42 4,175,700 0 0 0
ILA
6.3
6.3
6.60 6.60 6.30 42,000 0 0 0
ILB
22.2
22.2
21.96 22.24 21.96 18,700 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
26
26
26 27.90 23.50 5,100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
53.7
53.7
53.71 54.20 53.61 28,100 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 100 0 0 0
INC
13
13
13 13 13 0 0 0 0
INN
42.2
42.2
42 42.50 42 2,700 0 0 0
IPA
16.3
16.3
16.09 16.35 15.65 52,000 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
23.3
23.3
22.95 23.31 22.95 700 0 0 0
IST
33.5
33.5
33.51 33.51 33.51 600 0 0 0
ITC
12.4
12.4
12.41 12.41 12.32 83,100 0 0 0
ITD
13.6
13.6
13.64 13.80 13.16 256,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 45,100 0 0 0
ITS
4.2
4.2
4.20 4.30 4.10 4,200 0 0 0
IVS
8.4
8.4
8.45 8.45 8.35 128,900 0 0 0
JOS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
JVC
5.8
5.8
5.80 5.80 5.60 107,800 0 0 0
KBC
38
38
35.70 38.05 35.50 20,476,900 0 0 0
KCB
13.0
13.0
13.34 13.71 12.68 82,200 0 0 0
KDC
50
50
50.20 50.20 49.75 203,800 0 0 0
KDH
29.3
29.3
29.90 29.95 29.30 5,483,700 0 0 0
KDM
23.8
23.8
24.10 24.10 23.50 42,800 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 11,500 0 0 0
KHD
14.3
14.3
14.27 14.27 14.27 0 0 0 0
KHG
7.1
7.1
7.10 7.13 7 16,469,700 0 0 0
KHP
11.2
11.2
11.30 11.35 11.21 7,000 0 0 0
KHS
14.0
14.0
14.44 14.44 13.80 35,400 0 0 0
KHW
23.3
23.3
23.28 23.28 23.28 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.1
6.1
6.10 6.10 6.10 300 0 0 0
KMR
2.9
2.9
2.93 2.95 2.93 4,800 0 0 0
KMT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
KOS
39.0
39.0
38.95 39 38.95 344,800 0 0 0
KSB
17.2
17.2
17.20 17.45 17.05 838,900 0 0 0
KSD
4.6
4.6
4.60 4.60 4.60 100 0 0 0
KSF
65.4
65.4
66 66 63 28,700 0 0 0
KST
12.9
12.9
12.92 12.92 12.92 0 0 0 0
KTC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
KTL
23.1
23.1
20.83 23.15 20.83 200 0 0 0
KTS
33.9
33.9
33.94 33.94 33.94 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L10
24.1
24.1
24.09 24.09 24.09 0 0 0 0
L12
4.3
4.3
4.30 4.30 4.30 100 0 0 0
L14
27.2
27.2
27.10 27.50 26.90 66,300 0 0 0
L18
21.4
21.4
21.76 21.76 21.28 76,200 0 0 0
L40
38.4
38.4
39.09 39.09 36.59 45,000 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.1
17.1
17.28 17.28 17.14 1,000 0 0 0
LAI
12.1
12.1
12.25 12.42 12.08 49,800 0 0 0
LAS
17
17
17.50 17.70 16.80 445,800 0 0 0
LAW
33
33
33 33 33 0 0 0 0
LBE
21.0
21.0
20.96 20.96 20.96 0 0 0 0
LBM
34.1
34.1
33.83 34.12 33.59 29,100 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.66 9.94 9.66 3,651,300 0 0 0
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
4.0
4.0
3.97 4.08 3.95 1,807,900 0 0 0
LDP
9.7
9.7
9.70 9.70 9.40 140,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LG9
7.2
7.2
7.20 7.20 7.20 0 0 0 0
LGC
59.9
59.9
59.90 59.90 59.90 100 0 0 0
LGL
6.2
6.2
5.92 6.25 5.92 349,600 0 0 0
LHC
55.8
55.8
55.75 55.75 55.50 1,900 0 0 0
LHG
28.6
28.6
28.45 29.19 28.26 323,000 0 0 0
LIC
29.4
29.4
33.40 33.40 28.30 11,900 0 0 0
LIG
4
4
4.10 4.10 3.90 105,500 0 0 0
LIX
34.8
34.8
34.09 34.99 34.09 76,700 0 0 0
LKW
32.3
32.3
32.26 32.26 32.26 400 0 0 0
LLM
21
21
18.50 21 18.50 150,000 0 0 0
LM3
2.3
2.3
2.30 2.30 2.30 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.3
5.3
5.30 5.30 5.30 400 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
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LPB
41.6
41.6
41.90 42.10 41.35 863,600 0 0 0
LPT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
31.90 33.40 31.80 63,300 0 0 0
LSS
8.8
8.8
8.69 8.86 8.67 312,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
M10
21.2
21.2
21.29 21.29 21.20 900 0 0 0
MA1
32.6
32.6
31 32.60 31 300 0 0 0
MAC
11.6
11.6
11.64 11.64 11.64 0 0 0 0
MAS
36
36
36 36 36 0 0 0 0
MBB
22.0
22.0
21.79 22.11 21.75 27,218,600 0 0 0
MBG
3.2
3.2
3.20 3.30 3.10 126,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.9
20.9
20.80 21.18 20.80 4,412,800 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 7.60 7.50 20,400 0 0 0
MCM
26.5
26.5
26.78 26.78 26.25 63,500 0 0 0
MCO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MCP
28
28
28.60 28.60 27.90 7,700 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
9.5
9.5
9.79 9.79 9.42 8,200 0 0 0
MDF
5.4
5.4
6 6.50 5.30 32,100 0 0 0
MDG
32.4
32.4
30.47 32.44 30.47 2,300 0 0 0
MEC
3.5
3.5
3.50 3.50 3.50 0 0 0 0
MED
25.9
25.9
25.90 25.90 25.90 100 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.6
5.6
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
47
47
47.30 52.60 45.60 145,300 0 0 0
MGC
12.2
12.2
13.33 13.33 11.67 63,800 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 300 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
MH3
30.7
30.7
29.70 30.70 29.70 600 0 0 0
MHC
10.4
10.4
10.67 10.86 10.38 14,100 0 0 0
MIE
9.4
9.4
9.40 9.40 9.40 400 0 0 0
MIG
18.7
18.7
19.50 19.50 18.37 516,700 0 0 0
MKP
27.5
27.5
27.47 27.47 27.47 100 0 0 0
MKV
15.5
15.5
15.90 15.90 15.50 200 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
20.9
20.9
20.90 20.90 20.90 2,900 0 0 0
MML
36.6
36.6
36.90 36.90 36.20 91,400 0 0 0
MNB
24.1
24.1
23.92 24.11 23.65 600 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
16.7
16.7
16.70 16.70 16.30 16,500 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
6.8
6.8
6.80 6.80 6.80 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18
18
17.80 18 17.80 2,000 0 0 0
MRF
15
15
15 15 15 0 0 0 0
MSB
10.5
10.5
10.50 10.54 10.42 5,227,500 0 0 0
MSH
36.0
36.0
36.51 37.09 35.54 482,600 0 0 0
MSN
80.2
80.2
82.10 82.30 80.20 6,226,700 0 0 0
MSR
27.6
27.6
27.62 27.91 27.13 2,358,500 0 0 0
MST
6.6
6.6
6.80 6.80 6.50 1,767,100 0 0 0
MTA
14.9
14.9
14.95 15.04 14.35 23,100 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 0 0 0 0
MTH
24.4
24.4
24.43 24.43 24.43 0 0 0 0
MTL
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
16
16
16 16 16 900 0 0 0
MVB
17.2
17.2
17.40 17.40 17.10 6,600 0 0 0
MVC
16.1
16.1
16.18 16.18 15.71 15,500 0 0 0
MVN
67
67
78 78.10 66.60 85,700 0 0 0
MWG
85.4
85.4
86.06 86.06 84.19 3,055,300 0 0 0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
38.6
38.6
39.15 39.30 37.30 1,854,000 0 0 0
NAG
7.6
7.6
7.66 7.66 7.47 100,300 0 0 0
NAP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
NAS
37.2
37.2
38.10 38.10 37 2,200 0 0 0
NAU
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NAV
16.4
16.4
16.48 16.48 16.38 5,800 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
18.6
18.6
18.55 18.55 18 29,500 0 0 0
NBC
8.7
8.7
8.79 8.97 8.60 116,500 0 0 0
NBE
10.3
10.3
10.30 10.30 10.30 1,400 0 0 0
NBP
9
9
9.10 9.70 9 27,700 0 0 0
NBT
17.7
17.7
17.24 17.71 17.24 400 0 0 0
NBW
30.4
30.4
30.37 30.37 30.37 300 0 0 0
NCG
11.1
11.1
11.60 11.70 11 10,900 0 0 0
NCS
38.2
38.2
38.24 38.24 38.24 100 0 0 0
NCT
84.5
84.5
85.81 85.81 84.43 15,600 0 0 0
ND2
32.6
32.6
32.60 32.60 32.60 0 0 0 0
NDC
157.0
157.0
157.00 157.00 157.00 0 0 0 0
NDF
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NDN
11.5
11.5
11.50 11.60 11.30 218,900 0 0 0
NDP
22.5
22.5
22.46 22.46 22.46 0 0 0 0
NDT
5.5
5.5
5.30 5.70 5.30 40,400 0 0 0
NDW
14.3
14.3
14.30 14.30 14.30 0 0 0 0
NDX
5.6
5.6
5.64 5.64 5.64 0 0 0 0
NED
7
7
7 7 7 76,900 0 0 0
NET
67.5
67.5
69.50 69.50 67.20 3,500 0 0 0
NFC
63.0
63.0
64.85 66.71 63.00 7,900 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
14.1
14.1
14.14 14.23 14.05 139,900 0 0 0
NHC
19.1
19.1
19.05 19.05 19.05 0 0 0 0
NHH
11.8
11.8
11.80 11.80 11.65 119,800 0 0 0
NHT
9.1
9.1
9.09 9.09 9.09 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.0
12.0
12.01 12.01 12.01 200 0 0 0
NKG
14.4
14.4
14.73 14.82 14.32 6,203,700 0 0 0
NLG
29.5
29.5
30.07 30.17 29.53 2,939,000 0 0 0
NLS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
NNC
64.4
64.4
64.70 64.80 60.60 33,200 0 0 0
NNT
57.3
57.3
57.11 57.58 57.11 1,300 0 0 0
NO1
6.1
6.1
6.22 6.22 6.08 24,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.1
11.1
11.14 11.14 11.14 100 0 0 0
NRC
5.7
5.7
5.80 5.80 5.60 1,174,000 0 0 0
NSC
74.2
74.2
73.32 74.20 73.32 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.80 4.70 57,300 0 0 0
NSL
19.8
19.8
19.78 19.78 19.78 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
12.7
12.7
12.80 12.80 12.20 64,100 0 0 0
NT2
25.8
25.8
25.95 26 25.35 1,404,300 0 0 0
NTF
10
10
11.60 11.60 10 3,700 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 200 0 0 0
NTL
17.6
17.6
17.90 18.20 17.55 1,266,500 0 0 0
NTP
57.3
57.3
58.68 58.92 56.97 347,900 0 0 0
NTT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
NTW
19.3
19.3
19.33 19.33 19.33 100 0 0 0
NUE
9.2
9.2
9.21 9.21 9.21 1,700 0 0 0
NVB
13.6
13.6
13.70 13.70 13.50 219,700 0 0 0
NVL
12.0
12.0
12.14 12.19 11.91 4,809,500 0 0 0
NVP
69.3
69.3
69.27 69.27 69.27 0 0 0 0
NVT
7.6
7.6
7.60 7.60 7.31 5,700 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.30 4.40 4.20 300 0 0 0
OCB
10.5
10.5
10.52 10.57 10.43 1,346,800 0 0 0
OCH
6.3
6.3
6.20 6.30 6.20 21,600 0 0 0
ODE
46.4
46.4
46.60 46.60 46.30 18,500 0 0 0
OGC
3.8
3.8
3.82 3.88 3.81 392,000 0 0 0
OIL
14.5
14.5
14.04 15.22 13.85 11,672,000 0 0 0
ONE
8.9
8.9
9 9 8.70 5,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
19.6
19.6
18.40 19.64 18.24 4,200 0 0 0
ORS
13.5
13.5
13.40 13.55 13.35 586,500 0 0 0
PAC
21.7
21.7
22.36 22.73 21.73 261,000 0 0 0
PAI
10.4
10.4
10.36 10.36 10.36 1,100 0 0 0
PAN
23.4
23.4
23.50 23.75 23.33 994,800 0 0 0
PAP
26
26
26 26 26 300 0 0 0
PAS
2.9
2.9
2.80 3 2.80 25,600 0 0 0
PAT
78.8
78.8
78.60 78.79 78.12 46,600 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 7,100 0 0 0
PBP
11.7
11.7
11.71 11.71 11.71 0 0 0 0
PBT
13.7
13.7
13.67 13.67 13.67 800 0 0 0
PC1
24.1
24.1
24.60 24.90 24.05 4,858,300 0 0 0
PCC
30.4
30.4
30.40 30.40 30.40 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 3,800 0 0 0
PCF
5.6
5.6
5.60 5.60 5.60 400 0 0 0
PCH
19.1
19.1
19.35 19.44 19.07 82,300 0 0 0
PCM
12.7
12.7
12.50 12.70 12.50 8,400 0 0 0
PCT
8.6
8.6
9.50 10.20 8.60 99,900 0 0 0
PDB
25.1
25.1
24.27 26.13 24.27 24,300 0 0 0
PDC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PDN
107.9
107.9
111.22 111.32 107.48 5,800 0 0 0
PDR
17.8
17.8
17.55 17.80 17.40 9,928,500 0 0 0
PEG
4.2
4.2
4.10 4.20 4.10 600 0 0 0
PEN
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PEQ
34.9
34.9
34.86 34.86 34.86 0 0 0 0
PET
33.9
33.9
34.29 34.71 33.33 1,138,000 0 0 0
PFL
2.7
2.7
2.60 2.70 2.60 98,900 0 0 0
PGB
11.5
11.5
11.72 11.81 11.53 28,500 0 0 0
PGC
12.7
12.7
12.87 12.92 12.65 70,000 0 0 0
PGD
24.1
24.1
24.20 24.20 24.10 2,000 0 0 0
PGI
18.1
18.1
18.89 18.89 18.05 14,500 0 0 0
PGN
6.3
6.3
6.30 6.30 6.20 5,500 0 0 0
PGS
53.8
53.8
50.60 53.80 49.80 2,800 0 0 0
PGT
7
7
7.80 7.80 7 200 0 0 0
PGV
20.6
20.6
21.79 22.32 20.02 229,500 0 0 0
PHC
5.0
5.0
4.97 5.15 4.90 32,500 0 0 0
PHH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
PHN
60.6
60.6
60.62 60.62 60.62 0 0 0 0
PHP
34.2
34.2
35.38 35.38 34.21 257,400 0 0 0
PHR
37.0
37.0
35.55 37.77 35.55 1,205,800 0 0 0
PHS
9.8
9.8
9.82 9.82 9.82 0 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PIC
15.7
15.7
15.42 15.70 15.14 9,000 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 0 0 0 0
PIT
7.1
7.1
7 7.14 7 2,600 0 0 0
PIV
6.9
6.9
6.70 6.90 6.60 393,200 0 0 0
PJC
25.8
25.8
25.77 25.77 25.77 0 0 0 0
PJS
21.3
21.3
21.31 21.31 21.31 0 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 100 0 0 0
PLA
4.4
4.4
4.30 4.40 4.30 1,200 0 0 0
PLC
29.8
29.8
27.10 29.80 27.10 1,536,800 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.2
3.2
3.20 3.20 3.20 200 0 0 0
PLP
5.6
5.6
5.61 5.63 5.58 58,300 0 0 0
PLX
53.7
53.7
50.97 53.68 49.72 11,820,900 0 0 0
PMB
9.2
9.2
8.99 9.17 8.99 8,400 0 0 0
PMC
157.8
157.8
157.68 157.78 157.68 1,300 0 0 0
PMG
10.5
10.5
10.45 10.45 10.45 3,500 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 0 0 0
PMP
12.5
12.5
12.50 12.50 12.50 2,500 0 0 0
PMS
31.8
31.8
31.83 31.83 31.83 400 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 0 0 0 0
PMW
35
35
35 35 35 200 0 0 0
PNC
25.0
25.0
26.15 26.19 24.97 300 0 0 0
PND
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PNG
30.2
30.2
30.24 30.24 30.24 0 0 0 0
PNJ
76.1
76.1
71.80 76.67 71.33 2,878,700 0 0 0
PNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
PNT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POS
16.9
16.9
17.20 17.20 16.60 2,800 0 0 0
POT
22.6
22.6
21.56 22.64 21.17 9,500 0 0 0
POV
7.6
7.6
7.69 7.69 7.50 6,300 0 0 0
POW
14.3
14.3
14.35 14.50 14.15 9,798,300 0 0 0
PPC
10.2
10.2
10.20 10.20 10.10 335,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 3,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.07 18.07 18.07 100 0 0 0
PPS
10.9
10.9
10.50 10.90 10.40 1,000 0 0 0
PPY
6.3
6.3
6.33 6.33 6.26 1,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.6
12.6
12.50 12.60 12.20 500 0 0 0
PRE
22.6
22.6
22.54 23.92 22.14 9,500 0 0 0
PRO
14.5
14.5
14.50 14.50 14.50 100 0 0 0
PRT
11
11
11 11 10.90 8,800 0 0 0
PSB
5.2
5.2
5.10 5.20 5 43,400 0 0 0
PSC
10.4
10.4
10.36 10.36 10.36 0 0 0 0
PSD
13.5
13.5
14.08 14.23 13.31 128,500 0 0 0
PSE
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSI
8.4
8.4
8.10 8.40 8.10 262,200 0 0 0
PSL
11.7
11.7
11.20 11.70 11.20 1,800 0 0 0
PSN
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PSP
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 36,100 0 0 0
PTB
39.7
39.7
38.75 40.06 38.75 139,300 0 0 0
PTC
6.4
6.4
6.50 6.50 6.40 6,000 0 0 0
PTD
8.4
8.4
8.40 8.40 8.40 100 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
30
30
30 30 30 0 0 0 0
PTL
2.7
2.7
2.65 2.71 2.65 7,400 0 0 0
PTM
6.0
6.0
6.01 6.01 6.01 0 0 0 0
PTO
19
19
19 19 19 0 0 0 0
PTP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
PTS
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
4.2
4.2
4.30 4.30 4 41,500 0 0 0
PV2
2.6
2.6
2.70 2.70 2.50 76,400 0 0 0
PVB
36.2
36.2
35.60 36.80 34.30 323,300 0 0 0
PVC
14.3
14.3
14.10 14.70 13.60 2,662,100 0 0 0
PVD
17.6
17.6
17.38 17.80 17.17 5,055,100 0 0 0
PVE
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVG
7.3
7.3
7.30 7.60 7.10 72,000 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
93.2
93.2
108.95 108.95 89.84 490,300 0 0 0
PVM
18.8
18.8
18.80 18.80 18.80 100 0 0 0
PVO
6.6
6.6
6.31 6.90 6.31 10,700 0 0 0
PVP
14.3
14.3
14.61 14.61 14.14 226,600 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
32.9
32.9
32.08 33.17 31.83 7,066,000 0 0 0
PVT
18.7
18.7
19 19.14 18.55 3,024,600 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
5.6
5.6
6.10 6.20 5.30 21,600 0 0 0
PWS
11.4
11.4
11.38 11.38 11.38 0 0 0 0
PXA
1
1
1 1 1 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.5
16.5
16 16.70 16 134,800 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
PXT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
QCC
24.6
24.6
24.59 24.59 24.59 0 0 0 0
QCG
14.1
14.1
14 14.20 13.95 429,100 0 0 0
QHD
47.3
47.3
47.30 47.30 47.30 0 0 0 0
QHW
36
36
36 36 36 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 4,600 0 0 0
QNP
31.0
31.0
29.63 30.97 29.63 11,300 0 0 0
QNS
44.0
44.0
43.61 44.08 43.51 79,100 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
12.0
12.0
12.02 12.02 12.02 0 0 0 0
QPH
34.5
34.5
34.70 34.80 34.50 5,100 0 0 0
QSP
23.0
23.0
22.93 23.02 22.93 300 0 0 0
QST
25.9
25.9
25.91 25.91 25.91 0 0 0 0
QTC
25.2
25.2
23.49 25.16 23.49 2,100 0 0 0
QTP
12.2
12.2
12.32 12.32 12.14 198,500 0 0 0
RAL
89.5
89.5
89.47 89.47 88.81 18,200 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
RCC
20
20
20 20 20 0 0 0 0
RCD
1.9
1.9
1.90 1.90 1.90 0 0 0 0
RCL
12.0
12.0
11.76 11.96 11.76 1,000 0 0 0
REE
54.2
54.2
54.77 55.71 53.91 753,300 0 0 0
RIC
13
13
14 14 13 500 0 0 0
RTB
27.1
27.1
27.00 27.10 27.00 200 0 0 0
RYG
10.0
10.0
9.67 10.32 9.39 796,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
31.5
31.5
31.49 31.53 31.49 1,000 0 0 0
S55
56.7
56.7
56.68 56.68 56.68 0 0 0 0
S72
9.4
9.4
9.70 9.70 9.30 5,800 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
9 9.10 8.90 57,200 0 0 0
SAB
47.8
47.8
49.12 49.31 46.97 2,768,200 0 0 0
SAC
11.8
11.8
12.02 12.02 11.84 600 0 0 0
SAF
51.6
51.6
51.57 51.57 51.57 4,000 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
7 7.02 6.88 217,100 0 0 0
SAS
31.3
31.3
31.25 31.52 30.63 19,500 0 0 0
SAV
12.6
12.6
12.86 12.86 12.57 1,800 0 0 0
SB1
5.7
5.7
5.73 5.73 5.73 0 0 0 0
SBA
27.0
27.0
26.70 27.03 26.70 5,500 0 0 0
SBB
16.3
16.3
16.43 16.43 16.23 6,900 0 0 0
SBD
7.5
7.5
7.50 7.78 7.50 7,200 0 0 0
SBG
11.9
11.9
11.88 12 11.79 170,900 0 0 0
SBH
40.8
40.8
40.80 40.80 40.80 200 0 0 0
SBL
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SBM
32.0
32.0
32.02 32.02 32.02 0 0 0 0
SBR
8.6
8.6
8.40 8.60 8.40 1,200 0 0 0
SBS
6
6
6.10 6.20 6 766,500 0 0 0
SBT
22.9
22.9
22.92 23.07 22.83 550,400 0 0 0
SBV
8.0
8.0
7.50 7.99 7.50 5,600 0 0 0
SC5
15.6
15.6
15.60 15.60 15.60 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCG
64.9
64.9
64.20 65 64.10 26,400 0 0 0
SCI
9.4
9.4
9.20 9.40 9.10 79,400 0 0 0
SCJ
3.4
3.4
3.60 3.60 3.40 14,600 0 0 0
SCL
16.3
16.3
16.24 16.32 16.15 7,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
7.3
7.3
7.36 7.42 7.28 3,156,300 0 0 0
SCS
51.3
51.3
52.45 53.30 51.31 569,100 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SD3
7
7
7 7 7 0 0 0 0
SD5
8.4
8.4
8.30 8.40 8.30 13,200 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 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
10.95 11.14 10.95 3,200 0 0 0
SDC
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SDK
13.0
13.0
12.99 12.99 12.99 0 0 0 0
SDN
24.3
24.3
24.26 24.26 24.26 300 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.5
17.5
17.50 17.50 17.50 0 0 0 0
SDV
29.8
29.8
29.81 29.81 29.81 500 0 0 0
SDY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SEA
43.5
43.5
48.50 48.50 42 21,600 0 0 0
SEB
43.8
43.8
43.00 43.84 43.00 300 0 0 0
SED
18.0
18.0
18.09 18.18 18.00 11,400 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 100 0 0 0
SFC
17.6
17.6
17.60 17.60 17.60 1,400 0 0 0
SFG
9.9
9.9
9.54 9.87 9.54 200 0 0 0
SFI
25.5
25.5
25.03 25.71 25.03 1,800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.7
12.7
12.10 12.90 12.10 10,800 0 0 0
SGC
78.8
78.8
79.17 79.17 78.77 1,700 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 500 0 0 0
SGH
26.0
26.0
26.02 26.02 26.02 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 2,100 0 0 0
SGN
63.2
63.2
63.30 64.40 62.40 38,700 0 0 0
SGP
28
28
28.60 28.90 27.80 275,900 0 0 0
SGR
14.3
14.3
14.38 14.38 14.17 80,700 0 0 0
SGS
13.6
13.6
13.58 13.58 13.58 0 0 0 0
SGT
15.8
15.8
15.80 15.90 15.30 45,800 0 0 0
SHA
4.0
4.0
4.02 4.02 4.02 2,100 0 0 0
SHB
16.3
16.3
16.16 16.41 16.07 59,592,800 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7.1
7.1
7.20 7.20 7 800 0 0 0
SHI
14.4
14.4
14.40 14.40 14.05 393,700 0 0 0
SHN
4.6
4.6
4.60 4.60 4.40 34,500 0 0 0
SHP
31.6
31.6
31.35 32.63 31.35 14,200 0 0 0
SHS
20.2
20.2
20.20 20.70 20 11,095,900 0 0 0
SID
14.6
14.6
14.80 15 14.50 20,000 0 0 0
SIG
5.3
5.3
5.30 5.30 5.30 300 0 0 0
SIV
37.5
37.5
37.46 37.46 37.46 100 0 0 0
SJ1
12.3
12.3
12.30 12.30 12.30 0 0 0 0
SJD
14.2
14.2
14.20 14.25 14.15 58,900 0 0 0
SJE
19.4
19.4
18.70 20 18.60 446,800 0 0 0
SJG
20
20
21 23.40 20 5,700 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SJS
57.4
57.4
57.60 58.60 57.40 31,300 0 0 0
SKG
10.3
10.3
10.16 10.30 10.16 114,200 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SKV
24.9
24.9
24.88 24.88 24.88 300 0 0 0
SLS
160.6
160.6
162 162 160.20 12,600 0 0 0
SMA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
SMB
38.6
38.6
38.54 38.73 38.19 19,800 0 0 0
SMC
13.8
13.8
14.10 14.20 13.65 299,400 0 0 0
SMN
10.4
10.4
10.13 10.41 10.13 4,600 0 0 0
SMT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SNC
23.9
23.9
23.89 23.89 23.89 0 0 0 0
SNZ
36
36
38.20 38.20 36 20,400 0 0 0
SP2
22.5
22.5
22.40 22.50 22.40 4,600 0 0 0
SPB
17.4
17.4
17.40 17.40 17.40 0 0 0 0
SPC
7.5
7.5
7.50 7.50 7.50 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
9.9
9.9
10.20 10.30 9.90 900 0 0 0
SPV
20.2
20.2
20.16 20.16 20.16 0 0 0 0
SRA
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SRB
1.8
1.8
1.90 2 1.80 39,800 0 0 0
SRC
38.3
38.3
38.26 38.26 38.26 0 0 0 0
SRF
7.3
7.3
7.09 7.46 6.81 8,300 0 0 0
SSB
14.9
14.9
14.94 14.94 14.77 2,356,200 0 0 0
SSC
30.0
30.0
29.97 29.97 29.97 1,100 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 2,800 0 0 0
SSH
79.2
79.2
79.17 79.17 79.17 0 0 0 0
SSI
26.1
26.1
26.06 26.54 25.94 23,355,000 0 0 0
SSM
5
5
5 5 5 0 0 0 0
ST8
4.6
4.6
4.59 4.59 4.53 39,700 0 0 0
STB
58.3
58.3
58 58.70 57.60 8,938,300 0 0 0
STC
14.6
14.6
14.63 14.63 14.63 200 0 0 0
STG
41.3
41.3
41.30 41.30 41.30 0 0 0 0
STH
20.5
20.5
20.70 20.80 20.40 149,700 0 0 0
STK
14.2
14.2
14.27 14.32 13.91 13,100 0 0 0
STP
7.6
7.6
7.55 7.55 7.55 1,000 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1
1
1 1 1 0 0 0 0
STW
26
26
26 26 26 0 0 0 0
SVC
21.1
21.1
20.42 21.39 20.42 4,400 0 0 0
SVD
4.0
4.0
4.19 4.19 3.95 8,300 0 0 0
SVG
5.6
5.6
5.30 5.60 5.30 1,800 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.60 2.70 2.60 118,400 0 0 0
SVT
10.0
10.0
10.03 10.39 9.99 1,500 0 0 0
SWC
34
34
33.50 34.20 33.50 36,000 0 0 0
SZB
33.9
33.9
33.82 34.00 33.73 9,100 0 0 0
SZC
31.4
31.4
30.07 31.64 30.02 2,645,500 0 0 0
SZE
9.2
9.2
9.61 9.61 9.23 6,100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 100 0 0 0
SZL
26.8
26.8
26.83 26.94 26.83 2,300 0 0 0
TA6
4.0
4.0
4.05 4.05 4.05 2,900 0 0 0
TA9
10.8
10.8
10.96 10.96 10.52 108,000 0 0 0
TAB
18
18
18 18 18 0 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
34.0
34.0
34.04 34.04 34.04 0 0 0 0
TBD
110.5
110.5
110.50 110.50 110.50 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 100 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
35.6
35.6
35.16 35.70 35.06 9,996,300 0 0 0
TCH
14.5
14.5
14.45 14.64 14.32 5,439,200 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
32.9
32.9
33.01 33.19 32.87 28,700 0 0 0
TCM
25.9
25.9
26.04 26.18 25.67 1,406,000 0 0 0
TCO
9.5
9.5
9.46 9.46 9.46 92,000 0 0 0
TCR
2.7
2.7
2.74 2.74 2.70 300 0 0 0
TCT
20.7
20.7
20 20.65 20 5,000 0 0 0
TCW
29.7
29.7
30.26 30.26 29.71 2,600 0 0 0
TDB
39.5
39.5
39.54 39.54 39.54 500 0 0 0
TDC
10.8
10.8
10.61 10.84 10.61 209,300 0 0 0
TDF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDG
3.0
3.0
2.98 2.99 2.94 3,400 0 0 0
TDH
4.2
4.2
4.18 4.18 4.16 51,400 0 0 0
TDM
54.6
54.6
54.63 54.63 54.63 8,200 0 0 0
TDP
25
25
24.59 25 24.27 214,200 0 0 0
TDS
8.6
8.6
8.50 8.60 8.50 8,500 0 0 0
TDT
6.1
6.1
5.90 6.08 5.90 88,100 0 0 0
TDW
46.2
46.2
46.16 46.16 46.16 100 0 0 0
TED
60.8
60.8
60.84 60.84 60.84 200 0 0 0
TEG
6.3
6.3
6.21 6.39 6.20 7,200 0 0 0
TEL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TET
44.0
44.0
44.05 44.05 44.05 1,000 0 0 0
TFC
47.2
47.2
47.16 47.16 47.16 0 0 0 0
TGP
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TH1
2.9
2.9
2.90 2.90 2.90 0 0 0 0
THB
9.2
9.2
9.20 9.20 9.20 500 0 0 0
THD
30.3
30.3
30.40 30.40 30 5,600 0 0 0
THG
38.5
38.5
38.70 38.70 38.32 15,800 0 0 0
THM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 600 0 0 0
THS
9.2
9.2
9.17 9.17 9.17 200 0 0 0
THT
8.2
8.2
8.11 8.38 8.02 82,100 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.0
17.0
17.04 17.04 17.04 100 0 0 0
TID
23.2
23.2
23.22 23.88 23.22 25,300 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 200 0 0 0
TIG
8.7
8.7
8.60 8.80 8.50 703,300 0 0 0
TIN
52.2
52.2
51.70 52.20 51.70 700 0 0 0
TIP
18.6
18.6
19.39 19.39 18.38 262,600 0 0 0
TIS
5.4
5.4
5.50 5.60 5.20 67,800 0 0 0
TIX
40.5
40.5
40.49 40.49 40.49 0 0 0 0
TJC
8.3
8.3
8.32 8.32 8.32 400 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.1
12.1
12.06 12.06 12.06 100 0 0 0
TL4
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TLD
8.2
8.2
8.22 8.24 8.20 396,600 0 0 0
TLG
48.8
48.8
48.73 49.19 48.45 216,200 0 0 0
TLH
5.3
5.3
5.30 5.39 5.22 352,000 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TMB
53.1
53.1
53.38 53.38 52.24 2,400 0 0 0
TMC
7.7
7.7
7.65 7.65 7.65 300 0 0 0
TMG
68.2
68.2
68.20 68.20 68.20 0 0 0 0
TMP
55.6
55.6
56.54 56.64 55.58 2,200 0 0 0
TMS
40.5
40.5
40.54 40.54 39.31 3,300 0 0 0
TMT
13.7
13.7
12.80 13.65 12.70 14,000 0 0 0
TMW
21.5
21.5
21.54 21.54 21.54 0 0 0 0
TMX
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TN1
12.6
12.6
12.63 12.63 12.37 7,400 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TNC
30.5
30.5
32 32.75 30.50 4,200 0 0 0
TNG
18.4
18.4
18.71 19.25 18.17 1,345,600 0 0 0
TNH
12.4
12.4
12 12.45 12 264,200 0 0 0
TNI
5.1
5.1
5.14 5.20 5.10 46,200 0 0 0
TNP
17.1
17.1
17.07 17.07 17.07 0 0 0 0
TNS
3
3
3 3 3 0 0 0 0
TNT
8.9
8.9
8.87 8.87 8.40 566,100 0 0 0
TNW
11
11
11 11 11 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
156.7
156.7
151.76 156.65 150.58 61,700 0 0 0
TOT
13.5
13.5
13.50 14.01 13.50 3,800 0 0 0
TOW
29.6
29.6
29.56 29.56 29.56 0 0 0 0
TPB
17.4
17.4
17.40 17.50 17.30 5,048,400 0 0 0
TPC
13.6
13.6
13.70 13.70 12.75 500 0 0 0
TPP
11.1
11.1
12.30 12.30 11.10 10,500 0 0 0
TPS
48.5
48.5
48.50 48.50 48.50 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TRA
35.3
35.3
35.30 35.30 35.06 13,400 0 0 0
TRC
20.4
20.4
19.94 20.83 19.73 123,500 0 0 0
TRS
31.7
31.7
30.28 31.70 30.28 600 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TS3
6
6
6 6 6 0 0 0 0
TSB
23.7
23.7
24 24.20 23.70 5,500 0 0 0
TSC
2.9
2.9
2.94 2.97 2.92 109,800 0 0 0
TSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TSG
10.2
10.2
10.23 10.23 10.23 0 0 0 0
TSJ
34.9
34.9
34.95 34.95 34.95 0 0 0 0
TST
7
7
7 7 7 0 0 0 0
TT6
5.5
5.5
5.51 5.61 5.51 8,900 0 0 0
TTA
10.9
10.9
10.95 10.95 10.80 102,800 0 0 0
TTC
8.6
8.6
8.37 8.64 8.37 2,500 0 0 0
TTD
39.3
39.3
39.29 39.29 39.29 0 0 0 0
TTE
39.1
39.1
39.10 39.10 39.10 0 0 0 0
TTF
3.1
3.1
3.02 3.05 3 933,600 0 0 0
TTG
13.2
13.2
12.50 13.20 12.50 1,400 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 50,100 0 0 0
TTL
9.6
9.6
9.60 9.60 9.60 8,000 0 0 0
TTN
17.1
17.1
18.84 20.90 16.79 994,200 0 0 0
TTS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TTT
35.4
35.4
35.20 35.40 33.60 14,800 0 0 0
TUG
17.5
17.5
17.54 17.54 17.54 0 0 0 0
TV1
25.1
25.1
24.10 25.60 24.10 168,300 0 0 0
TV2
36
36
36.10 37.20 35 1,120,400 0 0 0
TV3
16.5
16.5
16.53 16.53 16.53 100 0 0 0
TV4
15
15
15.50 15.50 15 200 0 0 0
TV6
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TVA
11.6
11.6
11.61 11.61 11.61 0 0 0 0
TVB
8.4
8.4
8.29 8.37 8.23 24,100 0 0 0
TVC
8.7
8.7
8.70 8.70 8.70 69,200 0 0 0
TVD
9.8
9.8
9.76 9.86 9.67 68,900 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
9
9
10.20 10.40 9 3,300,000 0 0 0
TVS
13.8
13.8
13.79 14.02 13.74 440,500 0 0 0
TVT
15.1
15.1
15.11 15.11 15.11 0 0 0 0
TW3
12.9
12.9
12.92 12.92 12.92 0 0 0 0
TXM
4.5
4.5
4.60 4.60 4.50 22,000 0 0 0
TYA
16.9
16.9
15.84 16.94 15.66 228,200 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDJ
7
7
7 7 7 35,400 0 0 0
UDL
14.4
14.4
14.44 14.44 14.44 0 0 0 0
UEM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
UIC
55.5
55.5
56.40 56.40 55.50 200 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
UPC
22.4
22.4
22.40 22.40 22.40 0 0 0 0
UPH
8.5
8.5
8.50 8.50 8.50 400 0 0 0
USC
10
10
10.80 10.80 10 5,300 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 200 0 0 0
UXC
1.5
1.5
1.50 1.50 1.50 0 0 0 0
V12
11.2
11.2
11.20 11.20 11.20 0 0 0 0
V21
6.7
6.7
6.20 6.70 6.20 3,200 0 0 0
VAV
36.1
36.1
35.04 36.08 35.04 200 0 0 0
VBC
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
16
16
16 16 16 0 0 0 0
VC1
12.1
12.1
12.10 12.10 12 6,100 0 0 0
VC2
6
6
5.90 6 5.90 205,900 0 0 0
VC3
25.8
25.8
25.40 25.77 25.12 1,408,800 0 0 0
VC6
18.7
18.7
18.68 18.68 18.68 100 0 0 0
VC7
9.3
9.3
9.31 9.41 9.22 142,100 0 0 0
VC9
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VCA
8.3
8.3
8.37 8.38 8.20 20,000 0 0 0
VCB
72.1
72.1
72.40 72.89 71.01 8,212,000 0 0 0
VCC
10
10
10 10.50 10 57,700 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
298
298
299 299 298 200 0 0 0
VCG
21.0
21.0
20.70 21.50 20.70 7,464,600 0 0 0
VCI
25.6
25.6
25.67 25.96 25.52 6,513,500 0 0 0
VCM
8.4
8.4
8.40 8.40 8.40 600 0 0 0
VCP
25
25
24.90 25 24.50 14,300 0 0 0
VCR
40
40
40 40 40 1,000 0 0 0
VCS
41.9
41.9
42.66 42.66 41.71 94,500 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.7
10.7
10.70 10.70 10.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
11.3
11.3
11.30 11.30 11 2,400 0 0 0
VDL
10
10
10 10 10 100 0 0 0
VDN
33.0
33.0
33.03 33.03 33.03 0 0 0 0
VDP
35.3
35.3
35.27 35.27 35.27 0 0 0 0
VDS
17.7
17.7
17.15 18.15 17.05 1,941,000 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 17,300 0 0 0
VE3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.10 4.20 4 12,700 0 0 0
VEA
38.9
38.9
40.20 41.10 38.60 3,635,400 0 0 0
VEC
36
36
35.20 38.70 35.20 3,700 0 0 0
VEF
124.3
124.3
124 124.30 122.70 15,500 0 0 0
VES
10.8
10.8
10.80 10.80 10.80 500 0 0 0
VET
16
16
16.30 16.80 16 1,800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
50.23 52.02 50.23 18,900 0 0 0
VFR
10.5
10.5
10.50 10.50 10.50 0 0 0 0
VGC
47.0
47.0
45.39 47.51 45.39 2,020,300 0 0 0
VGG
41.9
41.9
41.96 41.96 41.86 200 0 0 0
VGI
125.8
125.8
118.96 126.84 117.23 1,503,900 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 400 0 0 0
VGP
27
27
27.60 27.60 27 15,600 0 0 0
VGR
62.2
62.2
62.12 62.22 62.12 800 0 0 0
VGS
25.5
25.5
25.66 26.05 25.28 440,700 0 0 0
VGT
13.2
13.2
13.55 13.65 12.98 1,976,700 0 0 0
VGV
48
48
45 48 45 500 0 0 0
VHC
63
63
60.50 63.20 60.50 2,654,600 0 0 0
VHD
3.9
3.9
3.90 3.90 3.90 700 0 0 0
VHE
3.6
3.6
3.60 3.60 3.50 41,800 0 0 0
VHF
19.3
19.3
19.30 19.30 19.30 0 0 0 0
VHG
2
2
2 2.10 2 92,800 0 0 0
VHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VHL
12
12
13.80 13.80 12 6,300 0 0 0
VHM
60.2
60.2
61.10 61.10 58.02 5,284,700 0 0 0
VIB
15.7
15.7
15.76 15.85 15.72 5,557,600 0 0 0
VIC
162
162
164.90 164.90 159 2,282,900 0 0 0
VID
5.0
5.0
5 5.03 5 1,800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 5,700 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 117,300 0 0 0
VIM
10.1
10.1
10.08 10.08 10.08 500 0 0 0
VIN
16.2
16.2
16.16 16.16 16.16 0 0 0 0
VIP
11.7
11.7
11.86 11.86 11.64 83,400 0 0 0
VIR
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VIT
19.3
19.3
18.53 19.28 18.53 500 0 0 0
VIW
12.7
12.7
12.80 12.80 12.70 11,200 0 0 0
VIX
20.9
20.9
19.91 21.23 19.71 68,096,700 0 0 0
VJC
142.3
142.3
141.92 143.85 140.15 1,083,300 0 0 0
VLA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
VLB
47.1
47.1
47.61 47.80 47.13 39,200 0 0 0
VLC
15.5
15.5
15.70 16 15.30 277,100 0 0 0
VLG
8.5
8.5
8.60 8.60 8.50 200 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
40.5
40.5
40.51 40.51 40.51 100 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
5.6
5.6
5.60 5.60 5.50 500 0 0 0
VMD
16.5
16.5
17.80 17.80 16.20 20,300 0 0 0
VMG
3
3
2.90 3 2.90 2,200 0 0 0
VMK
60
60
60 60 60 0 0 0 0
VMS
47.9
47.9
47.92 47.92 40.01 17,100 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
16.3
16.3
16.42 16.42 16.32 1,200 0 0 0
VNB
17
17
17 17.10 16.90 20,800 0 0 0
VNC
37.2
37.2
37.17 37.17 37.17 100 0 0 0
VND
20.6
20.6
20.50 20.80 20.20 13,499,500 0 0 0
VNF
12.8
12.8
12.64 12.82 12.55 4,300 0 0 0
VNG
7.2
7.2
7.19 7.20 7.19 8,000 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VNI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VNL
20.1
20.1
20.77 20.77 20.10 21,400 0 0 0
VNM
68.4
68.4
67.59 68.75 66.13 10,385,300 0 0 0
VNP
18.0
18.0
20.11 20.11 18.00 82,800 0 0 0
VNR
19.6
19.6
19.92 20.37 19.28 57,900 0 0 0
VNS
9.3
9.3
9.27 9.28 9.24 7,200 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
5.2
5.2
5.20 5.20 5.20 9,000 0 0 0
VNZ
360
360
360 361 360 2,400 0 0 0
VOS
13.1
13.1
13.45 13.45 13.10 751,400 0 0 0
VPA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPB
29.1
29.1
28.44 29.28 28.40 30,777,100 0 0 0
VPC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
VPD
23.5
23.5
23.91 23.91 23.31 4,100 0 0 0
VPG
5.7
5.7
5.90 5.90 5.60 345,500 0 0 0
VPH
4.4
4.4
4.40 4.45 4.40 62,000 0 0 0
VPI
49.9
49.9
49.36 50.09 49.09 2,225,100 0 0 0
VPL
93.5
93.5
95.40 95.40 91.50 532,100 0 0 0
VPR
8.0
8.0
8.31 8.31 8.01 3,400 0 0 0
VPS
8.8
8.8
8.60 8.83 8.60 17,800 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
12.8
12.8
13.45 13.50 12.80 34,600 0 0 0
VRE
30.9
30.9
31.44 31.48 30.08 8,573,500 0 0 0
VRG
17.5
17.5
17.92 17.92 17.45 25,900 0 0 0
VSA
19.7
19.7
19.69 19.69 19.50 3,000 0 0 0
VSC
21.8
21.8
21.55 22.35 21.50 5,828,200 0 0 0
VSE
8.5
8.5
8.60 8.60 8.50 2,000 0 0 0
VSF
26.1
26.1
25.40 26.40 25.40 12,500 0 0 0
VSG
1.4
1.4
1.40 1.40 1.40 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.03 9,700 0 0 0
VSI
25
25
25 25.05 25 7,800 0 0 0
VSM
15.9
15.9
14.60 15.90 14.60 1,100 0 0 0
VSN
16.7
16.7
16.73 16.73 16.73 400 0 0 0
VST
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTA
2.4
2.4
2.50 2.50 2.40 5,200 0 0 0
VTB
17.4
17.4
16.85 17.45 16.80 13,000 0 0 0
VTC
11.5
11.5
11.50 11.88 10.73 46,200 0 0 0
VTD
6.5
6.5
6.30 6.60 6.30 298,000 0 0 0
VTE
6.7
6.7
7.17 7.17 6.68 5,500 0 0 0
VTG
7
7
7 7 7 0 0 0 0
VTH
8.6
8.6
8.40 8.70 8.40 7,000 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.9
3.9
3.90 3.90 3.90 700 0 0 0
VTK
47.8
47.8
49.26 49.26 46.28 53,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.96 10.96 10.78 98,600 0 0 0
VTP
76.5
76.5
77.29 77.85 74.03 1,588,400 0 0 0
VTQ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VTR
13
13
13 13 12.80 95,500 0 0 0
VTV
15.1
15.1
15.20 15.20 14.70 33,600 0 0 0
VTX
7.3
7.3
7.30 7.30 7.30 0 0 0 0
VTZ
20.1
20.1
20.20 20.30 20.10 1,515,400 0 0 0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3
3
3 3 3 0 0 0 0
VW3
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VWS
23.6
23.6
23.59 23.59 23.59 200 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
32
32
32 32 32 3,400 0 0 0
WCS
272.5
272.5
264.90 272.50 264.90 200 0 0 0
WSB
53.1
53.1
53.24 53.24 52.48 2,000 0 0 0
WSS
6.6
6.6
6.50 6.60 6.50 9,000 0 0 0
WTC
10.4
10.4
10.40 10.40 10.40 500 0 0 0
X20
11.6
11.6
11.44 11.62 11.26 2,700 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
15.6
15.6
15.60 15.60 15.60 0 0 0 0
XHC
15.2
15.2
15.16 15.16 15.16 0 0 0 0
XLV
11.9
11.9
11.90 11.90 11.90 0 0 0 0
XMC
9.7
9.7
9.50 9.70 9.50 2,000 0 0 0
XMD
7.3
7.3
6.70 7.30 6.70 3,500 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
14.5
14.5
16 16 14.50 3,300 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
YBM
10.1
10.1
10.35 10.45 10.05 6,300 0 0 0
YEG
11.5
11.5
11.45 11.68 11.45 1,246,900 0 0 0
YTC
31.3
31.3
31.26 31.26 31.26 200 0 0 0
^VN30
2,094.2
2,094.2
2,104.31 2,104.31 2,077.61 358,772,506 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |